|
Closing price on 9/4/2025
|
|
| Open |
74.50 |
| High |
76.40 |
| Low |
74.50 |
| Volume |
530,300 |
| Split-adjusted Price |
75.10 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
+1.40 / +1.88%
|
74.50
|
76.40
|
74.50
|
75.80
|
75.79
|
75.10
|
530,300
|
|
|
9/3/2025
|
+0.20 / +0.27%
|
73.70
|
75.00
|
73.70
|
74.50
|
74.42
|
73.81
|
259,700
|
|
|
8/29/2025
|
-1.00 / -1.34%
|
74.70
|
75.40
|
73.00
|
73.70
|
74.31
|
73.02
|
454,900
|
|
|
8/28/2025
|
-0.40 / -0.54%
|
75.00
|
75.70
|
74.20
|
74.30
|
74.68
|
73.61
|
203,700
|
|
|
8/27/2025
|
+1.60 / +2.18%
|
73.90
|
75.30
|
73.90
|
75.00
|
74.73
|
74.31
|
324,400
|
|
|
8/26/2025
|
+0.50 / +0.68%
|
73.40
|
74.20
|
72.80
|
73.90
|
73.38
|
73.22
|
379,700
|
|
|
8/25/2025
|
-0.60 / -0.81%
|
78.00
|
78.00
|
72.80
|
73.10
|
73.37
|
72.42
|
285,700
|
|
|
8/22/2025
|
-1.10 / -1.49%
|
74.00
|
75.50
|
72.70
|
72.90
|
73.73
|
72.23
|
688,700
|
|
|
8/21/2025
|
-1.70 / -2.25%
|
75.10
|
75.50
|
73.50
|
73.90
|
73.98
|
73.22
|
755,200
|
|
|
8/20/2025
|
-2.10 / -2.72%
|
77.90
|
78.00
|
73.50
|
75.10
|
75.58
|
74.41
|
883,600
|
|
|
8/19/2025
|
+0.10 / +0.13%
|
77.20
|
79.00
|
76.40
|
77.90
|
77.23
|
77.18
|
1,057,600
|
|
|
8/18/2025
|
-2.00 / -2.53%
|
79.20
|
79.80
|
77.20
|
77.20
|
77.84
|
76.49
|
992,300
|
|
|
8/15/2025
|
-1.90 / -2.35%
|
80.80
|
81.20
|
77.00
|
78.80
|
79.21
|
78.07
|
1,524,300
|
|
|
8/14/2025
|
-0.20 / -0.25%
|
82.00
|
82.50
|
80.10
|
80.80
|
80.68
|
80.05
|
794,100
|
|
|
8/13/2025
|
+2.10 / +2.63%
|
81.00
|
83.00
|
79.10
|
82.00
|
81.00
|
81.24
|
1,761,500
|
|
|
8/12/2025
|
-1.10 / -1.35%
|
81.20
|
82.50
|
78.50
|
80.40
|
79.92
|
79.66
|
1,632,200
|
|
|
8/11/2025
|
+1.00 / +1.25%
|
81.60
|
83.80
|
80.10
|
81.10
|
81.46
|
80.35
|
1,174,800
|
|
|
8/8/2025
|
+4.80 / +6.27%
|
76.20
|
84.50
|
76.20
|
81.40
|
80.08
|
80.65
|
3,733,800
|
|
|
8/7/2025
|
+0.80 / +1.06%
|
76.80
|
77.90
|
75.70
|
76.20
|
76.56
|
75.50
|
1,082,900
|
|
|
8/6/2025
|
+3.80 / +5.21%
|
73.10
|
76.90
|
72.80
|
76.80
|
75.44
|
76.09
|
1,936,700
|
|
|
8/5/2025
|
+0.10 / +0.14%
|
73.10
|
73.60
|
72.10
|
73.20
|
72.96
|
72.52
|
1,180,100
|
|
|
8/4/2025
|
+0.30 / +0.41%
|
72.80
|
73.90
|
72.70
|
73.20
|
73.10
|
72.52
|
395,700
|
|
|
8/1/2025
|
-0.20 / -0.27%
|
72.70
|
74.80
|
72.10
|
72.80
|
72.90
|
72.13
|
566,800
|
|
|
7/31/2025
|
-1.30 / -1.76%
|
74.20
|
75.60
|
71.80
|
72.70
|
72.95
|
72.03
|
1,368,300
|
|
|
7/30/2025
|
-1.60 / -2.11%
|
73.20
|
75.20
|
73.10
|
74.20
|
74.01
|
73.51
|
768,900
|
|
|
7/29/2025
|
-5.10 / -6.51%
|
78.00
|
79.00
|
73.10
|
73.20
|
75.77
|
72.52
|
1,668,800
|
|
|
7/28/2025
|
+1.50 / +1.96%
|
77.20
|
79.40
|
76.70
|
78.00
|
78.34
|
77.28
|
943,600
|
|
|
7/25/2025
|
+2.40 / +3.21%
|
74.50
|
77.50
|
74.20
|
77.20
|
76.54
|
76.49
|
1,908,700
|
|
|
7/24/2025
|
-0.10 / -0.13%
|
75.00
|
75.50
|
74.00
|
74.20
|
74.80
|
73.51
|
717,000
|
|
|
7/23/2025
|
+1.50 / +2.04%
|
75.00
|
75.30
|
73.80
|
75.00
|
74.34
|
74.31
|
596,200
|
|
|