|
Closing price on 6/20/2024
|
|
| Open |
109.00 |
| High |
113.20 |
| Low |
107.30 |
| Volume |
965,000 |
| Split-adjusted Price |
111.00 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
+4.30 / +4.03%
|
109.00
|
113.20
|
107.30
|
111.00
|
109.70
|
111.00
|
965,000
|
|
|
6/19/2024
|
+0.10 / +0.09%
|
108.80
|
111.00
|
104.00
|
108.90
|
106.70
|
108.90
|
1,720,000
|
|
|
6/18/2024
|
+0.90 / +0.86%
|
105.00
|
113.00
|
104.60
|
105.90
|
108.80
|
105.90
|
1,745,200
|
|
|
6/17/2024
|
+10.20 / +10.54%
|
98.00
|
107.40
|
98.00
|
107.00
|
105.00
|
107.00
|
1,149,300
|
|
|
6/14/2024
|
+9.10 / +10.01%
|
90.90
|
103.90
|
90.90
|
100.00
|
96.80
|
100.00
|
3,341,100
|
|
|
6/13/2024
|
+2.90 / +3.29%
|
88.10
|
92.30
|
88.10
|
91.00
|
90.90
|
91.00
|
1,149,700
|
|
|
6/12/2024
|
+0.50 / +0.56%
|
88.50
|
89.80
|
86.70
|
89.70
|
88.10
|
89.70
|
970,800
|
|
|
6/11/2024
|
-0.90 / -1.01%
|
90.00
|
91.30
|
88.40
|
88.50
|
89.20
|
88.50
|
848,200
|
|
|
6/10/2024
|
+0.10 / +0.11%
|
90.40
|
90.50
|
89.00
|
89.50
|
89.40
|
89.50
|
582,000
|
|
|
6/7/2024
|
-0.60 / -0.66%
|
90.60
|
90.60
|
88.80
|
90.30
|
89.40
|
90.30
|
870,100
|
|
|
6/6/2024
|
-3.20 / -3.43%
|
93.30
|
93.70
|
89.50
|
90.10
|
90.90
|
90.10
|
1,327,200
|
|
|
6/5/2024
|
+1.10 / +1.21%
|
91.60
|
95.00
|
91.60
|
92.00
|
93.30
|
92.00
|
990,600
|
|
|
6/4/2024
|
+2.90 / +3.27%
|
88.40
|
92.40
|
88.40
|
91.60
|
90.90
|
91.60
|
1,529,500
|
|
|
6/3/2024
|
+1.20 / +1.38%
|
87.30
|
90.00
|
87.30
|
88.40
|
88.70
|
88.40
|
736,800
|
|
|
5/31/2024
|
+1.20 / +1.39%
|
87.40
|
89.00
|
85.90
|
87.30
|
87.20
|
87.30
|
555,700
|
|
|
5/30/2024
|
-1.30 / -1.47%
|
85.20
|
87.80
|
85.00
|
87.40
|
86.10
|
87.40
|
778,700
|
|
|
5/29/2024
|
-2.20 / -2.47%
|
88.50
|
92.90
|
86.80
|
87.00
|
88.70
|
87.00
|
1,055,800
|
|
|
5/28/2024
|
+5.20 / +6.10%
|
89.00
|
91.00
|
87.80
|
90.50
|
89.20
|
90.50
|
1,697,800
|
|
|
5/27/2024
|
0.00 / 0.00%
|
86.40
|
87.80
|
84.30
|
87.80
|
85.30
|
87.80
|
1,735,500
|
|
|
5/24/2024
|
-5.70 / -6.19%
|
91.90
|
92.00
|
85.50
|
86.40
|
87.80
|
86.40
|
2,098,400
|
|
|
5/23/2024
|
-2.00 / -2.13%
|
94.40
|
96.00
|
88.10
|
92.00
|
92.10
|
92.00
|
1,231,200
|
|
|
5/22/2024
|
+5.40 / +6.08%
|
91.90
|
96.00
|
90.00
|
94.20
|
94.00
|
94.20
|
924,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
92.60
|
93.60
|
86.50
|
91.90
|
88.80
|
91.90
|
2,131,700
|
|
|
5/20/2024
|
+5.80 / +6.68%
|
89.00
|
95.00
|
89.00
|
92.60
|
91.90
|
92.60
|
1,778,400
|
|
|
5/17/2024
|
+8.70 / +10.83%
|
81.20
|
89.70
|
80.50
|
89.00
|
86.80
|
89.00
|
1,482,700
|
|
|
5/16/2024
|
+5.70 / +7.55%
|
77.60
|
81.90
|
77.60
|
81.20
|
80.30
|
81.20
|
1,444,100
|
|
|
5/15/2024
|
+5.60 / +7.79%
|
73.00
|
78.80
|
72.90
|
77.50
|
75.50
|
77.50
|
1,573,900
|
|
|
5/14/2024
|
+2.10 / +2.96%
|
71.40
|
73.00
|
70.40
|
73.00
|
71.90
|
73.00
|
1,110,500
|
|
|
5/13/2024
|
+3.00 / +4.39%
|
69.60
|
72.00
|
69.50
|
71.40
|
70.90
|
71.40
|
1,446,300
|
|
|
5/10/2024
|
+1.00 / +1.46%
|
67.60
|
70.70
|
67.10
|
69.60
|
68.40
|
69.60
|
1,496,400
|
|
|
|