|
Closing price on 3/17/2025
|
|
| Open |
77.20 |
| High |
77.60 |
| Low |
74.30 |
| Volume |
699,600 |
| Split-adjusted Price |
75.90 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
-1.80 / -2.32%
|
77.20
|
77.60
|
74.30
|
75.90
|
75.60
|
75.90
|
699,600
|
|
|
3/14/2025
|
-2.40 / -3.02%
|
79.60
|
79.60
|
77.00
|
77.20
|
77.70
|
77.20
|
677,800
|
|
|
3/13/2025
|
-0.70 / -0.88%
|
79.70
|
80.60
|
78.80
|
79.20
|
79.60
|
79.20
|
482,500
|
|
|
3/12/2025
|
-0.60 / -0.75%
|
80.70
|
81.20
|
79.30
|
79.70
|
79.90
|
79.70
|
656,000
|
|
|
3/11/2025
|
-1.40 / -1.71%
|
81.50
|
81.50
|
79.50
|
80.60
|
80.30
|
80.60
|
567,100
|
|
|
3/10/2025
|
-1.30 / -1.57%
|
82.70
|
83.50
|
81.20
|
81.50
|
82.00
|
81.50
|
437,200
|
|
|
3/7/2025
|
+0.50 / +0.61%
|
82.70
|
83.60
|
82.30
|
82.80
|
82.80
|
82.80
|
457,800
|
|
|
3/6/2025
|
+0.60 / +0.73%
|
82.00
|
82.90
|
81.60
|
82.70
|
82.30
|
82.70
|
432,400
|
|
|
3/5/2025
|
-0.60 / -0.73%
|
83.00
|
83.00
|
81.60
|
82.00
|
82.10
|
82.00
|
400,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
73.10
|
83.30
|
73.10
|
82.40
|
82.60
|
82.40
|
573,400
|
|
|
3/3/2025
|
+1.70 / +2.09%
|
82.00
|
83.20
|
81.50
|
83.00
|
82.40
|
83.00
|
555,200
|
|
|
2/28/2025
|
+1.00 / +1.24%
|
80.90
|
82.30
|
80.20
|
81.70
|
81.30
|
81.70
|
589,500
|
|
|
2/27/2025
|
-0.50 / -0.62%
|
82.50
|
82.50
|
79.90
|
80.80
|
80.70
|
80.80
|
398,400
|
|
|
2/26/2025
|
+2.70 / +3.42%
|
79.00
|
83.00
|
79.00
|
81.70
|
81.30
|
81.70
|
693,000
|
|
|
2/25/2025
|
-1.60 / -1.99%
|
80.90
|
81.00
|
78.40
|
79.00
|
79.00
|
79.00
|
912,900
|
|
|
2/24/2025
|
-3.40 / -4.05%
|
83.50
|
83.90
|
78.00
|
80.50
|
80.60
|
80.50
|
1,557,000
|
|
|
2/21/2025
|
-0.60 / -0.71%
|
84.50
|
84.50
|
83.80
|
83.90
|
83.90
|
83.90
|
368,300
|
|
|
2/20/2025
|
0.00 / 0.00%
|
85.90
|
85.90
|
84.10
|
84.50
|
84.50
|
84.50
|
340,200
|
|
|
2/19/2025
|
+1.40 / +1.67%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.50
|
85.00
|
307,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
84.00
|
84.30
|
83.10
|
84.00
|
83.60
|
84.00
|
429,900
|
|
|
2/17/2025
|
-1.50 / -1.76%
|
85.50
|
86.20
|
83.40
|
83.60
|
84.00
|
83.60
|
822,500
|
|
|
2/14/2025
|
+0.90 / +1.06%
|
84.90
|
86.20
|
84.60
|
85.80
|
85.10
|
85.80
|
468,600
|
|
|
2/13/2025
|
-1.70 / -1.97%
|
86.40
|
86.40
|
84.50
|
84.70
|
84.90
|
84.70
|
593,400
|
|
|
2/12/2025
|
+0.50 / +0.58%
|
86.00
|
87.20
|
85.70
|
86.30
|
86.40
|
86.30
|
456,200
|
|
|
2/11/2025
|
-0.10 / -0.12%
|
84.90
|
86.20
|
84.00
|
86.00
|
85.80
|
86.00
|
514,100
|
|
|
2/10/2025
|
-4.90 / -5.43%
|
90.00
|
90.00
|
83.50
|
85.30
|
86.10
|
85.30
|
1,734,900
|
|
|
2/7/2025
|
-2.20 / -2.39%
|
92.00
|
92.00
|
89.30
|
89.90
|
90.20
|
89.90
|
673,300
|
|
|
2/6/2025
|
+0.50 / +0.55%
|
91.00
|
93.20
|
90.80
|
91.10
|
92.10
|
91.10
|
764,900
|
|
|
2/5/2025
|
+1.90 / +2.13%
|
88.10
|
91.40
|
88.10
|
91.30
|
90.60
|
91.30
|
693,600
|
|
|
2/4/2025
|
+1.10 / +1.24%
|
88.40
|
90.70
|
88.40
|
90.10
|
89.40
|
90.10
|
511,500
|
|
|