|
Closing price on 7/17/2026
|
|
| Open |
95.00 |
| High |
95.00 |
| Low |
91.20 |
| Volume |
12,800 |
| Split-adjusted Price |
91.20 |
|
|
VGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
-3.40 / -3.59%
|
95.00
|
95.00
|
91.20
|
91.20
|
94.52
|
91.20
|
12,800
|
|
|
7/16/2026
|
-1.30 / -1.36%
|
91.20
|
95.60
|
91.20
|
94.50
|
94.60
|
94.50
|
6,300
|
|
|
7/15/2026
|
-0.90 / -0.95%
|
94.90
|
97.00
|
91.40
|
94.00
|
95.80
|
94.00
|
5,600
|
|
|
7/14/2026
|
+2.80 / +3.02%
|
92.60
|
95.50
|
92.60
|
95.50
|
94.90
|
95.50
|
4,000
|
|
|
7/13/2026
|
-3.50 / -3.70%
|
93.00
|
94.20
|
91.00
|
91.00
|
92.70
|
91.00
|
3,800
|
|
|
7/10/2026
|
-1.70 / -1.80%
|
94.90
|
96.00
|
91.00
|
93.00
|
94.50
|
93.00
|
1,912,100
|
|
|
7/9/2026
|
+0.60 / +0.64%
|
94.40
|
95.00
|
94.30
|
95.00
|
94.70
|
95.00
|
11,100
|
|
|
7/8/2026
|
+1.20 / +1.29%
|
93.30
|
94.80
|
91.00
|
94.50
|
94.40
|
94.50
|
18,300
|
|
|
7/7/2026
|
+0.60 / +0.64%
|
86.60
|
95.00
|
86.50
|
95.00
|
93.30
|
95.00
|
15,900
|
|
|
7/6/2026
|
-4.20 / -4.44%
|
98.00
|
98.00
|
89.50
|
90.40
|
94.40
|
90.40
|
4,900
|
|
|
7/3/2026
|
-16.60 / -14.95%
|
95.20
|
95.50
|
94.40
|
94.40
|
94.60
|
94.40
|
80,608
|
|
|
7/2/2026
|
-19.50 / -14.95%
|
111.60
|
112.00
|
110.90
|
110.90
|
111.00
|
110.90
|
9,208
|
|
|
7/1/2026
|
0.00 / 0.00%
|
126.10
|
148.30
|
126.10
|
148.30
|
130.40
|
148.30
|
56,618
|
|
|
6/30/2026
|
+8.00 / +5.19%
|
130.90
|
163.00
|
130.90
|
162.00
|
148.30
|
162.00
|
82,700
|
|
|
6/29/2026
|
+20.80 / +14.92%
|
149.00
|
160.20
|
118.50
|
160.20
|
154.00
|
160.20
|
556,001
|
|
|
6/26/2026
|
+19.10 / +14.70%
|
110.50
|
149.00
|
110.50
|
149.00
|
139.44
|
149.00
|
295,321
|
|
|
6/25/2026
|
-17.90 / -14.99%
|
120.00
|
137.00
|
101.50
|
101.50
|
129.90
|
101.50
|
87,215
|
|
|
6/24/2026
|
-16.40 / -14.60%
|
120.00
|
129.00
|
95.50
|
95.90
|
119.40
|
95.90
|
84,200
|
|
|
6/23/2026
|
-14.40 / -13.66%
|
121.00
|
121.00
|
89.60
|
91.00
|
112.30
|
91.00
|
69,806
|
|
|
6/22/2026
|
-13.50 / -13.64%
|
105.00
|
112.00
|
84.30
|
85.50
|
105.40
|
85.50
|
47,500
|
|
|
6/19/2026
|
-10.10 / -10.69%
|
105.00
|
105.00
|
82.20
|
84.40
|
99.00
|
84.40
|
35,000
|
|
|
6/18/2026
|
-7.30 / -8.00%
|
95.00
|
100.00
|
82.10
|
84.00
|
94.50
|
84.00
|
45,800
|
|
|
6/17/2026
|
+0.20 / +0.24%
|
87.00
|
95.00
|
80.00
|
85.00
|
91.30
|
85.00
|
3,043,600
|
|
|
6/16/2026
|
+2.80 / +3.29%
|
79.70
|
88.00
|
75.10
|
87.90
|
84.80
|
87.90
|
132,500
|
|
|
6/15/2026
|
-12.80 / -14.83%
|
73.60
|
89.90
|
73.40
|
73.50
|
85.10
|
73.50
|
57,900
|
|
|
6/12/2026
|
-8.00 / -9.82%
|
83.10
|
90.00
|
73.50
|
73.50
|
86.30
|
73.50
|
25,700
|
|
|
6/11/2026
|
+0.60 / +0.83%
|
79.90
|
83.00
|
73.00
|
73.00
|
81.50
|
73.00
|
41,500
|
|
|
6/10/2026
|
-11.00 / -13.10%
|
71.70
|
73.00
|
71.70
|
73.00
|
72.40
|
73.00
|
200
|
|
|
6/9/2026
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
555,000
|
|
|
6/8/2026
|
-1.90 / -2.51%
|
76.00
|
85.00
|
73.50
|
73.70
|
84.00
|
73.70
|
32,500
|
|
|