|
Closing price on 6/4/2026
|
|
| Open |
42.00 |
| High |
42.60 |
| Low |
41.90 |
| Volume |
289,900 |
| Split-adjusted Price |
42.20 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2026
|
-0.05 / -0.12%
|
42.00
|
42.60
|
41.90
|
42.20
|
42.11
|
42.20
|
289,900
|
|
|
6/3/2026
|
+0.15 / +0.36%
|
42.15
|
42.65
|
41.80
|
42.25
|
42.19
|
42.25
|
389,200
|
|
|
6/2/2026
|
-0.70 / -1.64%
|
43.25
|
43.25
|
42.10
|
42.10
|
42.48
|
42.10
|
367,500
|
|
|
6/1/2026
|
+0.50 / +1.18%
|
42.70
|
43.55
|
42.60
|
42.80
|
42.97
|
42.80
|
300,400
|
|
|
5/29/2026
|
-0.45 / -1.05%
|
42.75
|
43.00
|
42.30
|
42.30
|
42.56
|
42.30
|
521,800
|
|
|
5/28/2026
|
-0.55 / -1.27%
|
43.35
|
43.40
|
42.75
|
42.75
|
42.98
|
42.75
|
753,900
|
|
|
5/27/2026
|
0.00 / 0.00%
|
43.40
|
43.80
|
43.10
|
43.30
|
43.46
|
43.30
|
370,200
|
|
|
5/26/2026
|
+0.15 / +0.35%
|
43.15
|
43.45
|
43.00
|
43.30
|
43.23
|
43.30
|
247,900
|
|
|
5/25/2026
|
+0.15 / +0.35%
|
43.05
|
43.75
|
42.85
|
43.15
|
43.23
|
43.15
|
283,900
|
|
|
5/22/2026
|
-0.60 / -1.38%
|
43.75
|
43.75
|
42.65
|
43.00
|
43.03
|
43.00
|
763,900
|
|
|
5/21/2026
|
-0.10 / -0.23%
|
43.75
|
44.00
|
43.10
|
43.60
|
43.55
|
43.60
|
349,500
|
|
|
5/20/2026
|
-0.40 / -0.91%
|
44.10
|
44.20
|
42.25
|
43.70
|
43.27
|
43.70
|
687,300
|
|
|
5/19/2026
|
+0.30 / +0.68%
|
43.75
|
44.50
|
43.75
|
44.10
|
44.14
|
44.10
|
741,800
|
|
|
5/18/2026
|
-0.10 / -0.23%
|
43.85
|
43.95
|
43.20
|
43.80
|
43.42
|
43.80
|
678,600
|
|
|
5/15/2026
|
-0.10 / -0.23%
|
44.00
|
44.80
|
43.80
|
43.90
|
44.27
|
43.90
|
934,000
|
|
|
5/14/2026
|
+0.55 / +1.27%
|
43.50
|
44.20
|
43.35
|
44.00
|
43.83
|
44.00
|
824,900
|
|
|
5/13/2026
|
-0.75 / -1.70%
|
44.50
|
44.50
|
43.00
|
43.45
|
43.52
|
43.45
|
1,301,000
|
|
|
5/12/2026
|
-0.90 / -2.00%
|
45.10
|
45.10
|
43.90
|
44.20
|
44.36
|
44.20
|
942,700
|
|
|
5/11/2026
|
+0.80 / +1.81%
|
44.50
|
45.60
|
44.50
|
45.10
|
45.23
|
45.10
|
1,486,200
|
|
|
5/8/2026
|
+0.45 / +1.03%
|
44.00
|
45.00
|
43.60
|
44.30
|
44.29
|
44.30
|
879,800
|
|
|
5/7/2026
|
+0.35 / +0.80%
|
43.80
|
45.70
|
43.75
|
43.85
|
44.76
|
43.85
|
1,231,700
|
|
|
5/6/2026
|
+0.55 / +1.28%
|
42.95
|
44.05
|
42.80
|
43.50
|
43.39
|
43.50
|
643,600
|
|
|
5/5/2026
|
-0.05 / -0.12%
|
42.80
|
43.50
|
42.75
|
42.95
|
43.00
|
42.95
|
236,700
|
|
|
5/4/2026
|
+0.40 / +0.94%
|
42.80
|
43.80
|
42.80
|
43.00
|
43.15
|
43.00
|
636,300
|
|
|
4/29/2026
|
-0.40 / -0.93%
|
42.80
|
43.00
|
42.20
|
42.60
|
42.49
|
42.60
|
771,400
|
|
|
4/28/2026
|
-0.85 / -1.94%
|
43.80
|
44.30
|
43.00
|
43.00
|
43.53
|
43.00
|
335,900
|
|
|
4/24/2026
|
0.00 / 0.00%
|
43.50
|
44.30
|
43.40
|
43.85
|
43.85
|
43.85
|
316,300
|
|
|
4/23/2026
|
-0.50 / -1.13%
|
44.30
|
44.60
|
43.15
|
43.85
|
43.75
|
43.85
|
1,077,800
|
|
|
4/22/2026
|
+0.05 / +0.11%
|
44.40
|
44.90
|
44.05
|
44.35
|
44.40
|
44.35
|
426,300
|
|
|
4/21/2026
|
-1.95 / -4.22%
|
46.30
|
46.65
|
43.05
|
44.30
|
45.11
|
44.30
|
1,352,000
|
|
|