|
Closing price on 1/16/2026
|
|
| Open |
126.90 |
| High |
132.00 |
| Low |
115.00 |
| Volume |
2,346,000 |
| Split-adjusted Price |
124.40 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2026
|
-2.50 / -1.97%
|
126.90
|
132.00
|
115.00
|
124.40
|
125.40
|
124.40
|
2,346,000
|
|
|
1/15/2026
|
+9.10 / +7.78%
|
119.80
|
134.20
|
119.80
|
126.00
|
126.90
|
126.00
|
2,022,400
|
|
|
1/14/2026
|
+15.60 / +14.96%
|
105.00
|
119.90
|
104.30
|
119.90
|
116.90
|
119.90
|
2,869,500
|
|
|
1/13/2026
|
+4.60 / +4.59%
|
102.00
|
111.40
|
99.10
|
104.90
|
104.30
|
104.90
|
3,913,500
|
|
|
1/12/2026
|
+13.20 / +14.97%
|
91.70
|
101.40
|
91.70
|
101.40
|
100.30
|
101.40
|
1,448,300
|
|
|
1/9/2026
|
+11.90 / +14.91%
|
79.80
|
91.70
|
78.90
|
91.70
|
88.20
|
91.70
|
4,686,300
|
|
|
1/8/2026
|
+2.60 / +3.43%
|
77.80
|
80.90
|
77.30
|
78.30
|
79.80
|
78.30
|
2,216,900
|
|
|
1/7/2026
|
+7.20 / +10.20%
|
70.60
|
79.30
|
70.00
|
77.80
|
75.70
|
77.80
|
2,719,200
|
|
|
1/6/2026
|
-0.60 / -0.84%
|
71.10
|
72.00
|
70.00
|
70.60
|
70.60
|
70.60
|
260,200
|
|
|
1/5/2026
|
+1.40 / +2.00%
|
70.80
|
80.30
|
70.30
|
71.30
|
71.20
|
71.30
|
483,400
|
|
|
12/31/2025
|
+0.90 / +1.29%
|
70.60
|
70.80
|
69.00
|
70.80
|
69.90
|
70.80
|
322,300
|
|
|
12/30/2025
|
+1.40 / +2.04%
|
68.90
|
70.40
|
68.90
|
69.90
|
69.90
|
69.90
|
290,700
|
|
|
12/29/2025
|
+0.60 / +0.88%
|
68.00
|
68.90
|
67.90
|
68.50
|
68.50
|
68.50
|
186,100
|
|
|
12/26/2025
|
-0.40 / -0.58%
|
68.40
|
68.80
|
67.50
|
68.00
|
67.90
|
68.00
|
344,300
|
|
|
12/25/2025
|
-1.50 / -2.16%
|
68.90
|
70.00
|
65.00
|
67.80
|
68.40
|
67.80
|
426,800
|
|
|
12/24/2025
|
-1.40 / -1.99%
|
69.90
|
70.00
|
68.80
|
68.90
|
69.30
|
68.90
|
377,500
|
|
|
12/23/2025
|
-0.60 / -0.85%
|
70.40
|
71.40
|
69.70
|
69.70
|
70.30
|
69.70
|
208,900
|
|
|
12/22/2025
|
+1.40 / +2.03%
|
69.40
|
71.00
|
69.40
|
70.50
|
70.30
|
70.50
|
165,600
|
|
|
12/19/2025
|
-0.20 / -0.29%
|
69.90
|
69.90
|
68.60
|
69.70
|
69.10
|
69.70
|
281,400
|
|
|
12/18/2025
|
-0.80 / -1.13%
|
70.50
|
70.60
|
69.30
|
69.80
|
69.90
|
69.80
|
194,800
|
|
|
12/17/2025
|
+1.30 / +1.88%
|
69.20
|
71.30
|
68.50
|
70.30
|
70.60
|
70.30
|
316,400
|
|
|
12/16/2025
|
+0.70 / +1.01%
|
69.40
|
70.00
|
67.80
|
69.90
|
69.00
|
69.90
|
451,200
|
|
|
12/15/2025
|
-1.30 / -1.85%
|
69.00
|
70.10
|
68.60
|
68.80
|
69.20
|
68.80
|
309,700
|
|
|
12/12/2025
|
-2.10 / -2.95%
|
71.10
|
71.90
|
68.90
|
69.00
|
70.13
|
69.00
|
467,400
|
|
|
12/11/2025
|
-0.20 / -0.28%
|
70.40
|
71.60
|
70.00
|
70.50
|
71.11
|
70.50
|
279,300
|
|
|
12/10/2025
|
-0.10 / -0.14%
|
71.00
|
71.30
|
70.30
|
70.40
|
70.69
|
70.40
|
191,400
|
|
|
12/9/2025
|
-1.40 / -1.93%
|
72.40
|
72.60
|
69.20
|
71.00
|
70.52
|
71.00
|
891,800
|
|
|
12/8/2025
|
-1.20 / -1.63%
|
73.00
|
73.60
|
72.00
|
72.20
|
72.41
|
72.20
|
527,400
|
|
|
12/5/2025
|
-0.70 / -0.95%
|
73.80
|
74.50
|
72.90
|
73.20
|
73.37
|
73.20
|
510,100
|
|
|
12/4/2025
|
-0.20 / -0.27%
|
74.60
|
75.00
|
73.50
|
73.80
|
73.88
|
73.80
|
348,800
|
|
|