|
Closing price on 9/5/2024
|
|
| Open |
66.00 |
| High |
66.80 |
| Low |
63.80 |
| Volume |
1,055,000 |
| Split-adjusted Price |
64.00 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-2.10 / -3.18%
|
66.00
|
66.80
|
63.80
|
64.00
|
64.90
|
64.00
|
1,055,000
|
|
|
9/4/2024
|
-1.70 / -2.51%
|
67.00
|
67.30
|
65.50
|
65.90
|
66.10
|
65.90
|
735,700
|
|
|
8/30/2024
|
-0.40 / -0.59%
|
67.00
|
67.90
|
67.00
|
67.60
|
67.60
|
67.60
|
637,100
|
|
|
8/29/2024
|
+0.20 / +0.30%
|
68.10
|
68.40
|
67.50
|
67.60
|
68.00
|
67.60
|
621,100
|
|
|
8/28/2024
|
+1.30 / +1.95%
|
67.00
|
68.30
|
66.50
|
68.00
|
67.40
|
68.00
|
898,400
|
|
|
8/27/2024
|
-1.70 / -2.50%
|
67.40
|
68.00
|
66.00
|
66.30
|
66.70
|
66.30
|
968,700
|
|
|
8/26/2024
|
-0.90 / -1.32%
|
69.00
|
69.50
|
66.70
|
67.40
|
68.00
|
67.40
|
800,400
|
|
|
8/23/2024
|
-1.10 / -1.58%
|
69.50
|
69.50
|
68.00
|
68.40
|
68.30
|
68.40
|
1,179,100
|
|
|
8/22/2024
|
-0.70 / -1.00%
|
70.10
|
70.80
|
69.10
|
69.30
|
69.50
|
69.30
|
901,900
|
|
|
8/21/2024
|
+2.20 / +3.24%
|
68.00
|
70.90
|
68.00
|
70.00
|
70.00
|
70.00
|
1,591,400
|
|
|
8/20/2024
|
-0.30 / -0.44%
|
68.20
|
68.30
|
67.20
|
68.00
|
67.80
|
68.00
|
1,609,900
|
|
|
8/19/2024
|
+1.60 / +2.40%
|
68.00
|
68.90
|
67.80
|
68.20
|
68.30
|
68.20
|
1,307,600
|
|
|
8/16/2024
|
+3.10 / +4.79%
|
64.70
|
68.00
|
64.00
|
67.80
|
66.60
|
67.80
|
1,783,900
|
|
|
8/15/2024
|
-4.00 / -5.90%
|
67.80
|
67.90
|
63.50
|
63.80
|
64.70
|
63.80
|
1,646,200
|
|
|
8/14/2024
|
+0.40 / +0.60%
|
66.70
|
69.30
|
66.70
|
67.10
|
67.80
|
67.10
|
1,023,900
|
|
|
8/13/2024
|
+4.20 / +6.64%
|
63.60
|
69.30
|
63.60
|
67.50
|
66.70
|
67.50
|
2,324,000
|
|
|
8/12/2024
|
+0.90 / +1.44%
|
63.30
|
64.40
|
62.60
|
63.40
|
63.30
|
63.40
|
930,100
|
|
|
8/9/2024
|
+1.60 / +2.59%
|
61.80
|
63.90
|
61.30
|
63.30
|
62.50
|
63.30
|
1,449,400
|
|
|
8/8/2024
|
-2.30 / -3.64%
|
63.00
|
63.30
|
60.00
|
60.90
|
61.70
|
60.90
|
1,431,000
|
|
|
8/7/2024
|
+0.50 / +0.80%
|
63.10
|
64.90
|
61.80
|
63.00
|
63.20
|
63.00
|
1,118,500
|
|
|
8/6/2024
|
+1.20 / +1.95%
|
61.10
|
63.70
|
60.20
|
62.80
|
62.50
|
62.80
|
1,317,800
|
|
|
8/5/2024
|
-0.90 / -1.47%
|
64.20
|
64.20
|
59.50
|
60.50
|
61.60
|
60.50
|
2,259,100
|
|
|
8/2/2024
|
-1.50 / -2.28%
|
65.70
|
67.00
|
57.10
|
64.20
|
61.40
|
64.20
|
3,395,700
|
|
|
8/1/2024
|
-10.80 / -14.63%
|
73.60
|
73.60
|
62.80
|
63.00
|
65.70
|
63.00
|
4,522,000
|
|
|
7/31/2024
|
-4.20 / -5.48%
|
76.70
|
79.00
|
71.50
|
72.50
|
73.80
|
72.50
|
1,600,900
|
|
|
7/30/2024
|
+2.70 / +3.65%
|
76.50
|
78.80
|
75.00
|
76.70
|
76.70
|
76.70
|
1,798,600
|
|
|
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
|
|
|
|