|
Closing price on 5/14/2025
|
|
| Open |
71.00 |
| High |
73.30 |
| Low |
70.50 |
| Volume |
1,027,500 |
| Split-adjusted Price |
72.42 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
+2.20 / +3.10%
|
71.00
|
73.30
|
70.50
|
73.10
|
72.08
|
72.42
|
1,027,500
|
|
|
5/13/2025
|
+0.40 / +0.57%
|
70.30
|
71.40
|
70.30
|
70.60
|
70.89
|
69.95
|
485,300
|
|
|
5/12/2025
|
-0.30 / -0.42%
|
70.50
|
71.20
|
69.70
|
70.30
|
70.20
|
69.65
|
358,600
|
|
|
5/9/2025
|
+0.60 / +0.86%
|
70.00
|
71.00
|
69.80
|
70.40
|
70.57
|
69.75
|
547,400
|
|
|
5/8/2025
|
+0.30 / +0.43%
|
70.00
|
70.60
|
69.00
|
70.00
|
69.76
|
69.35
|
407,500
|
|
|
5/7/2025
|
-0.40 / -0.57%
|
70.10
|
70.60
|
69.30
|
69.70
|
69.66
|
69.06
|
402,700
|
|
|
5/6/2025
|
+1.90 / +2.79%
|
68.40
|
71.00
|
68.40
|
70.10
|
70.10
|
69.45
|
804,000
|
|
|
5/5/2025
|
+0.70 / +1.03%
|
69.00
|
70.00
|
67.10
|
68.40
|
68.17
|
67.77
|
206,100
|
|
|
4/29/2025
|
-0.80 / -1.16%
|
68.70
|
68.70
|
66.90
|
68.00
|
67.70
|
67.37
|
272,700
|
|
|
4/28/2025
|
-0.50 / -0.73%
|
68.20
|
70.70
|
68.00
|
68.10
|
68.80
|
67.47
|
375,400
|
|
|
4/25/2025
|
-1.90 / -2.71%
|
69.50
|
70.30
|
67.60
|
68.30
|
68.60
|
67.67
|
458,600
|
|
|
4/24/2025
|
+2.80 / +4.20%
|
67.50
|
72.60
|
67.40
|
69.40
|
70.20
|
68.76
|
841,900
|
|
|
4/23/2025
|
+6.10 / +9.93%
|
62.80
|
68.50
|
62.60
|
67.50
|
66.60
|
66.88
|
708,700
|
|
|
4/22/2025
|
-2.10 / -3.24%
|
64.40
|
64.40
|
57.10
|
62.80
|
61.40
|
62.22
|
658,100
|
|
|
4/21/2025
|
-1.00 / -1.52%
|
65.40
|
66.00
|
64.30
|
64.60
|
64.90
|
64.00
|
173,300
|
|
|
4/18/2025
|
+1.90 / +2.99%
|
63.50
|
66.50
|
63.50
|
65.40
|
65.60
|
64.80
|
340,600
|
|
|
4/17/2025
|
-0.90 / -1.38%
|
64.80
|
64.80
|
63.00
|
64.40
|
63.50
|
63.81
|
329,700
|
|
|
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
|
|
|