|
Closing price on 4/16/2025
|
|
| Open |
66.50 |
| High |
66.50 |
| Low |
64.70 |
| Volume |
417,400 |
| Split-adjusted Price |
64.20 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-1.40 / -2.11%
|
66.50
|
66.50
|
64.70
|
64.80
|
65.30
|
64.20
|
417,400
|
|
|
4/15/2025
|
-2.60 / -3.80%
|
68.70
|
68.80
|
65.00
|
65.90
|
66.20
|
65.29
|
611,100
|
|
|
4/14/2025
|
+0.80 / +1.19%
|
68.50
|
70.00
|
67.00
|
68.20
|
68.50
|
67.57
|
422,100
|
|
|
4/11/2025
|
+4.10 / +6.39%
|
72.00
|
73.00
|
64.40
|
68.30
|
67.40
|
67.67
|
1,182,900
|
|
|
4/10/2025
|
+8.40 / +15.00%
|
63.80
|
64.40
|
61.50
|
64.40
|
64.20
|
63.81
|
164,600
|
|
|
4/9/2025
|
-1.70 / -2.94%
|
56.00
|
60.00
|
51.80
|
56.20
|
56.00
|
55.68
|
811,800
|
|
|
4/8/2025
|
-4.60 / -7.65%
|
63.30
|
64.00
|
54.40
|
55.50
|
57.90
|
54.99
|
1,033,500
|
|
|
4/4/2025
|
-0.80 / -1.25%
|
63.40
|
64.10
|
54.50
|
63.30
|
60.10
|
62.72
|
1,033,500
|
|
|
4/3/2025
|
-10.40 / -14.38%
|
71.00
|
72.00
|
61.50
|
61.90
|
64.10
|
61.33
|
1,567,300
|
|
|
4/2/2025
|
+0.90 / +1.26%
|
71.40
|
73.00
|
71.40
|
72.40
|
72.30
|
71.73
|
302,000
|
|
|
4/1/2025
|
-0.10 / -0.14%
|
71.00
|
73.10
|
71.00
|
71.40
|
71.50
|
70.74
|
293,400
|
|
|
3/31/2025
|
-2.20 / -2.93%
|
75.00
|
75.00
|
70.60
|
73.00
|
71.50
|
72.33
|
1,031,600
|
|
|
3/28/2025
|
-1.10 / -1.45%
|
76.20
|
76.40
|
74.90
|
75.00
|
75.20
|
74.31
|
291,000
|
|
|
3/27/2025
|
-1.00 / -1.30%
|
77.00
|
77.00
|
75.60
|
76.00
|
76.10
|
75.30
|
261,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
76.90
|
77.80
|
76.60
|
76.90
|
77.00
|
76.19
|
279,400
|
|
|
3/25/2025
|
-0.30 / -0.39%
|
77.30
|
77.60
|
76.60
|
76.70
|
76.90
|
75.99
|
290,800
|
|
|
3/24/2025
|
-0.30 / -0.39%
|
77.80
|
78.00
|
76.00
|
77.60
|
77.00
|
76.88
|
195,900
|
|
|
3/21/2025
|
+1.60 / +2.10%
|
78.50
|
78.70
|
76.30
|
77.80
|
77.90
|
77.08
|
324,300
|
|
|
3/20/2025
|
-0.20 / -0.26%
|
76.20
|
76.90
|
75.60
|
76.80
|
76.20
|
76.09
|
211,600
|
|
|
3/19/2025
|
-1.10 / -1.42%
|
78.50
|
78.50
|
76.20
|
76.20
|
77.00
|
75.50
|
286,200
|
|
|
3/18/2025
|
+2.10 / +2.78%
|
76.00
|
78.10
|
74.80
|
77.70
|
77.30
|
76.98
|
397,500
|
|
|
3/17/2025
|
-1.80 / -2.32%
|
77.20
|
77.60
|
74.30
|
75.90
|
75.60
|
75.20
|
699,600
|
|
|
3/14/2025
|
-2.40 / -3.02%
|
79.60
|
79.60
|
77.00
|
77.20
|
77.70
|
76.49
|
677,800
|
|
|
3/13/2025
|
-0.70 / -0.88%
|
79.70
|
80.60
|
78.80
|
79.20
|
79.60
|
78.47
|
482,500
|
|
|
3/12/2025
|
-0.60 / -0.75%
|
80.70
|
81.20
|
79.30
|
79.70
|
79.90
|
78.96
|
656,000
|
|
|
3/11/2025
|
-1.40 / -1.71%
|
81.50
|
81.50
|
79.50
|
80.60
|
80.30
|
79.86
|
567,100
|
|
|
3/10/2025
|
-1.30 / -1.57%
|
82.70
|
83.50
|
81.20
|
81.50
|
82.00
|
80.75
|
437,200
|
|
|
3/7/2025
|
+0.50 / +0.61%
|
82.70
|
83.60
|
82.30
|
82.80
|
82.80
|
82.04
|
457,800
|
|
|
3/6/2025
|
+0.60 / +0.73%
|
82.00
|
82.90
|
81.60
|
82.70
|
82.30
|
81.94
|
432,400
|
|
|
3/5/2025
|
-0.60 / -0.73%
|
83.00
|
83.00
|
81.60
|
82.00
|
82.10
|
81.24
|
400,000
|
|
|