|
Closing price on 4/4/2024
|
|
| Open |
53.40 |
| High |
60.00 |
| Low |
53.00 |
| Volume |
3,081,500 |
| Split-adjusted Price |
53.90 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
+1.50 / +2.84%
|
53.40
|
60.00
|
53.00
|
54.40
|
55.40
|
53.90
|
3,081,500
|
|
|
4/3/2024
|
+6.90 / +14.84%
|
49.10
|
53.40
|
49.10
|
53.40
|
52.90
|
52.91
|
2,233,200
|
|
|
4/2/2024
|
+4.70 / +10.59%
|
44.00
|
49.50
|
43.00
|
49.10
|
46.50
|
48.65
|
3,169,400
|
|
|
4/1/2024
|
+1.80 / +4.17%
|
43.60
|
45.80
|
43.50
|
45.00
|
44.40
|
44.58
|
2,121,600
|
|
|
3/29/2024
|
+2.40 / +5.74%
|
41.90
|
44.50
|
41.70
|
44.20
|
43.20
|
43.79
|
2,851,900
|
|
|
3/28/2024
|
+3.00 / +7.69%
|
40.50
|
42.40
|
40.00
|
42.00
|
41.80
|
41.61
|
1,935,000
|
|
|
3/27/2024
|
+3.50 / +9.59%
|
37.10
|
40.60
|
37.10
|
40.00
|
39.00
|
39.63
|
3,886,600
|
|
|
3/26/2024
|
+1.00 / +2.77%
|
35.90
|
37.40
|
35.40
|
37.10
|
36.50
|
36.76
|
712,200
|
|
|
3/25/2024
|
-1.20 / -3.23%
|
36.90
|
36.90
|
35.50
|
35.90
|
36.10
|
35.57
|
1,157,200
|
|
|
3/22/2024
|
+0.30 / +0.82%
|
37.00
|
37.80
|
36.50
|
36.90
|
37.10
|
36.56
|
972,500
|
|
|
3/21/2024
|
+1.60 / +4.52%
|
35.80
|
37.30
|
35.80
|
37.00
|
36.60
|
36.66
|
1,233,900
|
|
|
3/20/2024
|
-0.20 / -0.56%
|
35.70
|
35.90
|
34.70
|
35.80
|
35.40
|
35.47
|
857,100
|
|
|
3/19/2024
|
+0.10 / +0.28%
|
35.10
|
36.90
|
35.00
|
35.50
|
36.00
|
35.17
|
898,900
|
|
|
3/18/2024
|
-2.70 / -7.16%
|
37.60
|
37.80
|
34.20
|
35.00
|
35.40
|
34.68
|
2,863,400
|
|
|
3/15/2024
|
-0.80 / -2.08%
|
38.40
|
38.40
|
37.00
|
37.60
|
37.70
|
37.25
|
1,935,100
|
|
|
3/14/2024
|
-0.60 / -1.54%
|
39.10
|
39.40
|
37.70
|
38.40
|
38.40
|
38.05
|
2,128,900
|
|
|
3/13/2024
|
-0.70 / -1.76%
|
39.60
|
40.20
|
38.60
|
39.10
|
39.00
|
38.74
|
2,584,800
|
|
|
3/12/2024
|
+1.50 / +3.94%
|
38.50
|
40.70
|
38.50
|
39.60
|
39.80
|
39.23
|
2,980,500
|
|
|
3/11/2024
|
+2.00 / +5.48%
|
36.60
|
39.30
|
35.80
|
38.50
|
38.10
|
38.14
|
2,094,300
|
|
|
3/8/2024
|
-1.70 / -4.50%
|
38.30
|
38.40
|
35.70
|
36.10
|
36.50
|
35.77
|
2,430,500
|
|
|
3/7/2024
|
-0.70 / -1.80%
|
39.00
|
39.00
|
36.80
|
38.20
|
37.80
|
37.85
|
2,285,000
|
|
|
3/6/2024
|
+1.30 / +3.45%
|
38.90
|
40.50
|
37.50
|
39.00
|
38.90
|
38.64
|
2,906,800
|
|
|
3/5/2024
|
+3.80 / +10.83%
|
35.50
|
39.90
|
35.40
|
38.90
|
37.70
|
38.54
|
2,254,900
|
|
|
3/4/2024
|
+1.50 / +4.42%
|
33.90
|
35.90
|
33.90
|
35.40
|
35.10
|
35.07
|
2,143,400
|
|
|
3/1/2024
|
+2.00 / +6.23%
|
32.90
|
34.30
|
32.90
|
34.10
|
33.90
|
33.79
|
1,432,300
|
|
|
2/29/2024
|
+0.30 / +0.92%
|
32.50
|
33.00
|
31.70
|
32.90
|
32.10
|
32.60
|
1,364,800
|
|
|
2/28/2024
|
+0.70 / +2.20%
|
32.40
|
33.30
|
32.00
|
32.50
|
32.60
|
32.20
|
1,379,000
|
|
|
2/27/2024
|
+2.80 / +9.49%
|
30.10
|
32.70
|
29.60
|
32.30
|
31.80
|
32.00
|
1,963,000
|
|
|
2/26/2024
|
+1.00 / +3.44%
|
28.60
|
30.20
|
28.50
|
30.10
|
29.50
|
29.82
|
1,144,600
|
|
|
2/23/2024
|
0.00 / 0.00%
|
28.80
|
29.90
|
28.20
|
28.70
|
29.10
|
28.43
|
1,702,500
|
|
|
|