|
Closing price on 12/17/2025
|
|
| Open |
69.20 |
| High |
71.30 |
| Low |
68.50 |
| Volume |
316,400 |
| Split-adjusted Price |
70.30 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2025
|
+2.40 / +3.32%
|
72.60
|
74.90
|
72.50
|
74.60
|
74.02
|
74.60
|
817,600
|
|
|
12/2/2025
|
0.00 / 0.00%
|
73.00
|
73.30
|
71.80
|
72.60
|
72.25
|
72.60
|
342,300
|
|
|
12/1/2025
|
+0.10 / +0.14%
|
72.60
|
74.00
|
71.80
|
73.00
|
72.60
|
73.00
|
435,100
|
|
|
11/28/2025
|
-1.00 / -1.36%
|
74.50
|
74.50
|
72.00
|
72.60
|
72.86
|
72.60
|
651,300
|
|
|
11/27/2025
|
-0.80 / -1.08%
|
74.50
|
75.00
|
73.00
|
73.20
|
73.63
|
73.20
|
379,300
|
|
|
11/26/2025
|
+1.00 / +1.36%
|
72.80
|
74.80
|
72.60
|
74.40
|
74.01
|
74.40
|
424,200
|
|
|
11/25/2025
|
-2.80 / -3.72%
|
69.00
|
75.80
|
69.00
|
72.40
|
73.40
|
72.40
|
1,250,800
|
|
|
11/24/2025
|
+0.50 / +0.67%
|
74.70
|
75.90
|
74.70
|
75.30
|
75.16
|
75.30
|
489,400
|
|
|
11/21/2025
|
-1.60 / -2.10%
|
76.10
|
76.10
|
74.50
|
74.70
|
74.84
|
74.70
|
891,900
|
|
|
11/20/2025
|
-2.50 / -3.18%
|
77.70
|
78.90
|
75.00
|
76.20
|
76.29
|
76.20
|
1,491,300
|
|
|
11/19/2025
|
-3.80 / -4.66%
|
81.00
|
81.50
|
77.00
|
77.80
|
78.65
|
77.80
|
1,896,400
|
|
|
11/18/2025
|
+0.20 / +0.25%
|
81.00
|
83.20
|
80.00
|
80.90
|
81.59
|
80.90
|
1,379,100
|
|
|
11/17/2025
|
-1.50 / -1.82%
|
81.80
|
83.30
|
79.60
|
81.00
|
80.71
|
81.00
|
1,425,900
|
|
|
11/14/2025
|
0.00 / 0.00%
|
82.60
|
84.20
|
81.30
|
81.60
|
82.45
|
81.60
|
921,000
|
|
|
11/13/2025
|
+4.10 / +5.25%
|
79.90
|
83.20
|
78.50
|
82.20
|
81.62
|
82.20
|
2,228,900
|
|
|
11/12/2025
|
+1.50 / +1.93%
|
78.00
|
80.00
|
76.60
|
79.30
|
78.10
|
79.30
|
929,400
|
|
|
11/11/2025
|
-4.30 / -5.21%
|
80.70
|
82.00
|
75.70
|
78.20
|
77.80
|
78.20
|
995,600
|
|
|
11/10/2025
|
-0.20 / -0.25%
|
80.20
|
85.60
|
79.50
|
80.60
|
82.55
|
80.60
|
1,346,600
|
|
|
11/7/2025
|
+2.90 / +3.75%
|
77.00
|
82.50
|
76.60
|
80.20
|
80.79
|
80.20
|
3,186,100
|
|
|
11/6/2025
|
-0.20 / -0.26%
|
77.70
|
78.90
|
76.20
|
77.00
|
77.31
|
77.00
|
587,100
|
|
|