|
Closing price on 11/21/2024
|
|
| Open |
77.80 |
| High |
83.00 |
| Low |
77.00 |
| Volume |
1,009,100 |
| Split-adjusted Price |
82.30 |
There is no data on 11/22/2024. Display data on 11/21/2024 instead.
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+5.50 / +7.16%
|
77.80
|
83.00
|
77.00
|
82.30
|
80.60
|
82.30
|
1,009,100
|
|
|
11/20/2024
|
-5.10 / -6.15%
|
80.00
|
80.80
|
71.00
|
77.80
|
76.80
|
77.80
|
2,421,200
|
|
|
11/19/2024
|
-5.30 / -6.23%
|
84.90
|
86.00
|
78.00
|
79.80
|
82.90
|
79.80
|
2,122,600
|
|
|
11/18/2024
|
+1.80 / +2.17%
|
85.00
|
86.60
|
83.20
|
84.90
|
85.10
|
84.90
|
1,274,900
|
|
|
11/15/2024
|
+0.90 / +1.07%
|
82.00
|
87.00
|
80.60
|
85.10
|
83.10
|
85.10
|
3,315,500
|
|
|
11/14/2024
|
-4.60 / -5.32%
|
86.10
|
86.70
|
81.60
|
81.80
|
84.20
|
81.80
|
2,063,500
|
|
|
11/13/2024
|
+0.70 / +0.82%
|
87.30
|
87.90
|
84.40
|
86.00
|
86.40
|
86.00
|
1,308,300
|
|
|
11/12/2024
|
+2.20 / +2.59%
|
84.50
|
88.80
|
82.10
|
87.30
|
85.30
|
87.30
|
2,347,300
|
|
|
11/11/2024
|
+1.70 / +2.08%
|
83.40
|
90.00
|
81.80
|
83.30
|
85.10
|
83.30
|
2,725,200
|
|
|
11/8/2024
|
+5.70 / +7.39%
|
78.40
|
83.20
|
77.70
|
82.80
|
81.60
|
82.80
|
2,245,500
|
|
|
11/7/2024
|
+5.20 / +7.10%
|
74.40
|
81.00
|
72.60
|
78.40
|
77.10
|
78.40
|
3,140,600
|
|
|
11/6/2024
|
+0.60 / +0.83%
|
72.70
|
74.30
|
71.90
|
72.80
|
73.20
|
72.80
|
1,403,400
|
|
|
11/5/2024
|
+2.80 / +4.01%
|
70.90
|
72.80
|
70.90
|
72.70
|
72.20
|
72.70
|
1,302,500
|
|
|
11/4/2024
|
+0.90 / +1.29%
|
69.30
|
71.90
|
68.00
|
70.90
|
69.90
|
70.90
|
1,089,400
|
|
|
11/1/2024
|
-3.40 / -4.68%
|
71.70
|
72.20
|
68.70
|
69.30
|
70.00
|
69.30
|
2,157,000
|
|
|
10/31/2024
|
-0.50 / -0.69%
|
73.00
|
74.40
|
71.40
|
71.50
|
72.70
|
71.50
|
1,460,100
|
|
|
10/30/2024
|
0.00 / 0.00%
|
73.40
|
74.10
|
71.00
|
72.30
|
72.00
|
72.30
|
1,404,900
|
|
|
10/29/2024
|
+4.50 / +6.53%
|
69.00
|
74.60
|
69.00
|
73.40
|
72.30
|
73.40
|
2,838,100
|
|
|
10/28/2024
|
+2.90 / +4.39%
|
66.40
|
70.40
|
66.40
|
69.00
|
68.90
|
69.00
|
2,433,000
|
|
|
10/25/2024
|
+0.60 / +0.91%
|
65.30
|
66.80
|
65.30
|
66.40
|
66.10
|
66.40
|
624,600
|
|
|
10/24/2024
|
+0.10 / +0.15%
|
65.50
|
66.50
|
65.10
|
65.20
|
65.80
|
65.20
|
547,900
|
|
|
10/23/2024
|
+0.10 / +0.15%
|
65.00
|
66.00
|
64.60
|
65.30
|
65.10
|
65.30
|
397,200
|
|
|
10/22/2024
|
-1.60 / -2.40%
|
66.20
|
66.60
|
63.60
|
65.00
|
65.20
|
65.00
|
1,049,800
|
|
|
10/21/2024
|
-1.60 / -2.36%
|
66.50
|
67.40
|
65.10
|
66.20
|
66.60
|
66.20
|
687,000
|
|
|
10/18/2024
|
+0.50 / +0.75%
|
67.00
|
68.90
|
67.00
|
67.10
|
67.80
|
67.10
|
693,600
|
|
|
10/17/2024
|
+0.60 / +0.90%
|
67.00
|
67.60
|
65.50
|
67.50
|
66.60
|
67.50
|
814,400
|
|
|
10/16/2024
|
-1.20 / -1.76%
|
66.80
|
67.30
|
66.50
|
66.90
|
66.90
|
66.90
|
1,031,700
|
|
|
10/15/2024
|
-3.00 / -4.30%
|
69.30
|
70.30
|
66.70
|
66.80
|
68.10
|
66.80
|
1,386,800
|
|
|
10/14/2024
|
+2.30 / +3.43%
|
67.00
|
71.20
|
67.00
|
69.30
|
69.80
|
69.30
|
1,557,100
|
|
|
10/11/2024
|
+0.80 / +1.20%
|
66.50
|
67.80
|
66.00
|
67.50
|
67.00
|
67.50
|
1,329,000
|
|
|
|