|
Closing price on 7/29/2024
|
|
| Open |
73.00 |
| High |
76.00 |
| Low |
71.00 |
| Volume |
1,704,700 |
| Split-adjusted Price |
75.40 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+4.50 / +6.35%
|
73.00
|
76.00
|
71.00
|
75.40
|
74.00
|
75.40
|
1,704,700
|
|
|
7/26/2024
|
-0.10 / -0.14%
|
73.80
|
74.70
|
68.10
|
72.70
|
70.90
|
72.70
|
1,903,000
|
|
|
7/25/2024
|
+7.20 / +10.93%
|
72.50
|
74.90
|
68.00
|
73.10
|
72.80
|
73.10
|
755,500
|
|
|
7/24/2024
|
-1.10 / -1.49%
|
62.60
|
75.50
|
62.60
|
72.50
|
65.90
|
72.50
|
4,173,800
|
|
|
7/23/2024
|
-12.70 / -14.92%
|
82.80
|
84.90
|
72.40
|
72.40
|
73.60
|
72.40
|
2,587,000
|
|
|
7/22/2024
|
-11.10 / -11.82%
|
93.00
|
94.50
|
80.50
|
82.80
|
85.10
|
82.80
|
1,764,600
|
|
|
7/19/2024
|
+0.90 / +0.98%
|
92.50
|
96.50
|
92.40
|
92.50
|
93.90
|
92.50
|
566,800
|
|
|
7/18/2024
|
-1.40 / -1.44%
|
88.80
|
96.00
|
88.80
|
95.90
|
91.60
|
95.90
|
1,181,500
|
|
|
7/17/2024
|
-9.50 / -9.13%
|
103.00
|
104.00
|
88.80
|
94.60
|
97.30
|
94.60
|
2,197,700
|
|
|
7/16/2024
|
-5.70 / -5.28%
|
106.00
|
108.00
|
100.10
|
102.30
|
104.10
|
102.30
|
1,617,500
|
|
|
7/15/2024
|
-1.10 / -1.01%
|
107.00
|
110.00
|
107.00
|
107.80
|
108.00
|
107.80
|
493,500
|
|
|
7/12/2024
|
-2.40 / -2.16%
|
108.90
|
111.90
|
107.50
|
108.60
|
108.90
|
108.60
|
821,900
|
|
|
7/11/2024
|
0.00 / 0.00%
|
108.00
|
112.90
|
108.00
|
110.60
|
111.00
|
110.60
|
566,100
|
|
|
7/10/2024
|
+4.00 / +3.74%
|
107.00
|
112.90
|
107.00
|
111.00
|
110.60
|
111.00
|
1,638,500
|
|
|
7/9/2024
|
0.00 / 0.00%
|
107.40
|
108.70
|
106.00
|
107.90
|
107.00
|
107.90
|
654,800
|
|
|
7/8/2024
|
-1.30 / -1.20%
|
108.40
|
109.90
|
106.80
|
107.30
|
107.90
|
107.30
|
585,300
|
|
|
7/5/2024
|
+0.50 / +0.47%
|
109.00
|
110.70
|
106.90
|
107.90
|
108.60
|
107.90
|
682,600
|
|
|
7/4/2024
|
+3.80 / +3.61%
|
105.10
|
109.50
|
105.00
|
109.00
|
107.40
|
109.00
|
960,700
|
|
|
7/3/2024
|
-0.50 / -0.47%
|
100.00
|
106.40
|
100.00
|
105.10
|
105.20
|
105.10
|
485,600
|
|
|
7/2/2024
|
+2.80 / +2.71%
|
103.90
|
106.60
|
103.90
|
106.20
|
105.60
|
106.20
|
668,500
|
|
|
7/1/2024
|
+0.40 / +0.38%
|
103.30
|
105.00
|
102.10
|
104.40
|
103.40
|
104.40
|
820,900
|
|
|
6/28/2024
|
-3.20 / -3.00%
|
107.00
|
107.00
|
102.00
|
103.30
|
104.00
|
103.30
|
870,800
|
|
|
6/27/2024
|
+0.90 / +0.85%
|
90.10
|
108.90
|
90.10
|
106.80
|
106.50
|
106.80
|
703,700
|
|
|
6/26/2024
|
+3.70 / +3.59%
|
105.00
|
107.20
|
103.70
|
106.90
|
105.90
|
106.90
|
676,300
|
|
|
6/25/2024
|
+0.60 / +0.58%
|
103.90
|
106.00
|
101.60
|
104.80
|
103.20
|
104.80
|
964,800
|
|
|
6/24/2024
|
-5.90 / -5.37%
|
109.70
|
110.00
|
101.20
|
104.00
|
104.20
|
104.00
|
2,624,200
|
|
|
6/21/2024
|
0.00 / 0.00%
|
110.50
|
112.60
|
108.60
|
109.70
|
109.90
|
109.70
|
1,250,350
|
|
|
6/20/2024
|
+4.30 / +4.03%
|
109.00
|
113.20
|
107.30
|
111.00
|
109.70
|
111.00
|
965,000
|
|
|
6/19/2024
|
+0.10 / +0.09%
|
108.80
|
111.00
|
104.00
|
108.90
|
106.70
|
108.90
|
1,720,000
|
|
|
6/18/2024
|
+0.90 / +0.86%
|
105.00
|
113.00
|
104.60
|
105.90
|
108.80
|
105.90
|
1,745,200
|
|
|
|