|
Closing price on 3/5/2025
|
|
| Open |
48.80 |
| High |
48.80 |
| Low |
48.60 |
| Volume |
2,700 |
| Split-adjusted Price |
45.97 |
|
|
VGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.60
|
48.60
|
48.60
|
45.97
|
2,700
|
|
|
3/4/2025
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.50
|
48.80
|
48.60
|
46.16
|
6,100
|
|
|
3/3/2025
|
-0.40 / -0.82%
|
49.00
|
49.50
|
48.20
|
48.60
|
48.80
|
45.97
|
7,800
|
|
|
2/28/2025
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.70
|
48.70
|
49.00
|
46.07
|
9,100
|
|
|
2/27/2025
|
-0.40 / -0.81%
|
49.60
|
49.60
|
48.60
|
49.20
|
49.00
|
46.54
|
10,100
|
|
|
2/26/2025
|
-0.40 / -0.80%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.60
|
46.82
|
3,400
|
|
|
2/25/2025
|
+1.20 / +2.46%
|
48.90
|
50.20
|
48.90
|
50.00
|
49.90
|
47.29
|
54,900
|
|
|
2/24/2025
|
+0.20 / +0.41%
|
48.40
|
49.00
|
48.40
|
48.60
|
48.80
|
45.97
|
13,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.30
|
48.60
|
48.40
|
45.97
|
10,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.10
|
49.00
|
48.60
|
46.35
|
5,100
|
|
|
2/19/2025
|
+0.20 / +0.41%
|
50.40
|
50.40
|
48.70
|
49.00
|
49.00
|
46.35
|
12,000
|
|
|
2/18/2025
|
-1.40 / -2.78%
|
49.00
|
49.80
|
48.50
|
49.00
|
48.80
|
46.35
|
9,200
|
|
|
2/17/2025
|
+0.60 / +1.22%
|
49.30
|
51.80
|
49.30
|
49.90
|
50.40
|
47.20
|
21,400
|
|
|
2/14/2025
|
+1.90 / +3.99%
|
49.00
|
49.70
|
49.00
|
49.50
|
49.30
|
46.82
|
16,300
|
|
|
2/13/2025
|
+0.20 / +0.42%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.60
|
44.93
|
1,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
44.74
|
300
|
|
|
2/11/2025
|
-0.10 / -0.21%
|
47.30
|
48.00
|
47.00
|
47.90
|
47.30
|
45.31
|
19,800
|
|
|
2/10/2025
|
-1.90 / -3.89%
|
49.00
|
49.00
|
47.00
|
47.00
|
48.00
|
44.46
|
7,000
|
|
|
2/7/2025
|
+3.10 / +6.72%
|
46.90
|
49.70
|
46.90
|
49.20
|
48.90
|
46.54
|
33,800
|
|
|
2/6/2025
|
+1.30 / +2.88%
|
45.50
|
46.60
|
45.50
|
46.50
|
46.10
|
43.98
|
30,500
|
|
|
2/5/2025
|
0.00 / 0.00%
|
45.20
|
45.90
|
45.00
|
45.20
|
45.20
|
42.75
|
38,600
|
|
|
2/4/2025
|
0.00 / 0.00%
|
45.10
|
45.40
|
45.10
|
45.10
|
45.20
|
42.66
|
18,200
|
|
|
2/3/2025
|
+0.60 / +1.34%
|
45.40
|
45.60
|
44.70
|
45.50
|
45.10
|
43.04
|
65,500
|
|
|
1/24/2025
|
+0.60 / +1.34%
|
44.80
|
45.40
|
44.80
|
45.40
|
44.90
|
42.94
|
6,900
|
|
|
1/23/2025
|
+0.50 / +1.13%
|
44.50
|
44.90
|
44.50
|
44.90
|
44.80
|
42.47
|
16,200
|
|
|
1/22/2025
|
+0.40 / +0.90%
|
45.70
|
45.70
|
44.00
|
44.70
|
44.40
|
42.28
|
7,900
|
|
|
1/21/2025
|
+0.80 / +1.83%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.30
|
42.09
|
35,300
|
|
|
1/20/2025
|
+0.70 / +1.62%
|
43.30
|
43.90
|
43.30
|
43.90
|
43.70
|
41.52
|
20,400
|
|
|
1/17/2025
|
+0.20 / +0.46%
|
43.20
|
43.30
|
43.20
|
43.30
|
43.20
|
40.96
|
1,300
|
|
|
1/16/2025
|
0.00 / 0.00%
|
42.60
|
43.20
|
42.60
|
43.20
|
43.10
|
40.86
|
10,500
|
|
|