|
Closing price on 5/16/2024
|
|
| Open |
77.60 |
| High |
81.90 |
| Low |
77.60 |
| Volume |
1,444,100 |
| Split-adjusted Price |
81.20 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+5.70 / +7.55%
|
77.60
|
81.90
|
77.60
|
81.20
|
80.30
|
81.20
|
1,444,100
|
|
|
5/15/2024
|
+5.60 / +7.79%
|
73.00
|
78.80
|
72.90
|
77.50
|
75.50
|
77.50
|
1,573,900
|
|
|
5/14/2024
|
+2.10 / +2.96%
|
71.40
|
73.00
|
70.40
|
73.00
|
71.90
|
73.00
|
1,110,500
|
|
|
5/13/2024
|
+3.00 / +4.39%
|
69.60
|
72.00
|
69.50
|
71.40
|
70.90
|
71.40
|
1,446,300
|
|
|
5/10/2024
|
+1.00 / +1.46%
|
67.60
|
70.70
|
67.10
|
69.60
|
68.40
|
69.60
|
1,496,400
|
|
|
5/9/2024
|
-2.00 / -2.87%
|
70.00
|
70.40
|
67.50
|
67.60
|
68.60
|
67.60
|
1,607,000
|
|
|
5/8/2024
|
+1.50 / +2.19%
|
68.90
|
71.00
|
68.80
|
70.00
|
69.60
|
70.00
|
1,240,300
|
|
|
5/7/2024
|
+2.40 / +3.60%
|
66.40
|
69.80
|
66.40
|
69.00
|
68.50
|
69.00
|
1,033,400
|
|
|
5/6/2024
|
-0.70 / -1.04%
|
66.00
|
68.00
|
65.50
|
66.40
|
66.60
|
66.40
|
1,394,300
|
|
|
5/3/2024
|
-1.90 / -2.80%
|
69.00
|
69.90
|
63.00
|
66.00
|
67.10
|
66.00
|
2,256,800
|
|
|
5/2/2024
|
+2.90 / +4.40%
|
68.50
|
69.10
|
67.00
|
68.80
|
67.90
|
68.80
|
1,791,300
|
|
|
4/26/2024
|
+4.30 / +6.79%
|
63.30
|
68.00
|
62.00
|
67.60
|
65.90
|
67.60
|
1,884,100
|
|
|
4/25/2024
|
+3.10 / +5.15%
|
63.90
|
65.00
|
61.40
|
63.30
|
63.30
|
63.30
|
2,150,200
|
|
|
4/24/2024
|
+5.80 / +10.43%
|
57.00
|
62.00
|
57.00
|
61.40
|
60.20
|
61.40
|
1,301,500
|
|
|
4/23/2024
|
+4.90 / +9.26%
|
54.80
|
57.90
|
53.50
|
57.80
|
55.60
|
57.80
|
2,358,900
|
|
|
4/22/2024
|
+1.40 / +2.69%
|
52.20
|
53.90
|
52.20
|
53.40
|
52.90
|
53.40
|
1,144,300
|
|
|
4/19/2024
|
+0.50 / +0.97%
|
51.80
|
53.10
|
50.30
|
52.20
|
52.00
|
52.20
|
1,526,800
|
|
|
4/17/2024
|
+1.30 / +2.57%
|
51.60
|
53.90
|
50.80
|
51.80
|
51.70
|
51.80
|
1,142,000
|
|
|
4/16/2024
|
+1.00 / +1.96%
|
50.00
|
52.20
|
49.10
|
52.00
|
50.50
|
52.00
|
1,999,000
|
|
|
4/15/2024
|
-3.30 / -6.24%
|
52.90
|
54.00
|
48.30
|
49.60
|
51.00
|
49.60
|
2,507,800
|
|
|
4/12/2024
|
+2.30 / +4.54%
|
51.50
|
53.70
|
51.10
|
53.00
|
52.90
|
53.00
|
1,166,700
|
|
|
4/11/2024
|
+1.70 / +3.37%
|
48.80
|
52.30
|
48.00
|
52.20
|
50.70
|
52.20
|
1,717,100
|
|
|
4/10/2024
|
+0.90 / +1.86%
|
48.50
|
53.00
|
48.50
|
49.30
|
50.50
|
49.30
|
1,885,400
|
|
|
4/9/2024
|
-2.00 / -3.92%
|
48.50
|
50.90
|
46.50
|
49.00
|
48.40
|
49.00
|
2,277,700
|
|
|
4/8/2024
|
-6.40 / -11.66%
|
54.00
|
54.50
|
48.30
|
48.50
|
51.00
|
48.50
|
3,137,800
|
|
|
4/5/2024
|
-0.60 / -1.08%
|
54.40
|
59.50
|
51.10
|
54.80
|
54.90
|
54.80
|
2,443,700
|
|
|
4/4/2024
|
+1.50 / +2.84%
|
53.40
|
60.00
|
53.00
|
54.40
|
55.40
|
54.40
|
3,081,500
|
|
|
4/3/2024
|
+6.90 / +14.84%
|
49.10
|
53.40
|
49.10
|
53.40
|
52.90
|
53.40
|
2,233,200
|
|
|
4/2/2024
|
+4.70 / +10.59%
|
44.00
|
49.50
|
43.00
|
49.10
|
46.50
|
49.10
|
3,169,400
|
|
|
4/1/2024
|
+1.80 / +4.17%
|
43.60
|
45.80
|
43.50
|
45.00
|
44.40
|
45.00
|
2,121,600
|
|
|
|