VG(VG)
VG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $11.27 | $11.35 | $11.01 | $11.13 | 6.83M |
| 7/1/2026 | $11.07 | $11.33 | $10.86 | $11.03 | 8.45M |
| 6/30/2026 | $11.30 | $11.38 | $11.08 | $11.13 | 6.69M |
| 6/29/2026 | $10.89 | $11.33 | $10.88 | $11.15 | 9.49M |
| 6/26/2026 | $10.78 | $10.98 | $10.68 | $10.95 | 8.55M |
| 6/25/2026 | $10.40 | $10.84 | $10.26 | $10.83 | 15.28M |
| 6/24/2026 | $10.92 | $11.10 | $10.31 | $10.51 | 14.87M |
| 6/23/2026 | $11.20 | $11.25 | $10.99 | $11.21 | 10.74M |
| 6/22/2026 | $11.10 | $11.37 | $10.90 | $11.26 | 15.30M |
| 6/18/2026 | $10.88 | $11.08 | $10.59 | $11.02 | 19.83M |
| 6/17/2026 | $11.00 | $11.20 | $10.82 | $11.05 | 16.19M |
| 6/16/2026 | $11.39 | $11.70 | $10.84 | $11.09 | 20.77M |
| 6/15/2026 | $12.30 | $12.30 | $11.66 | $11.70 | 25.40M |
| 6/12/2026 | $12.50 | $13.28 | $12.46 | $13.08 | 10.61M |
| 6/11/2026 | $13.28 | $13.82 | $12.70 | $12.75 | 20.87M |
| 6/10/2026 | $12.58 | $13.42 | $12.54 | $13.29 | 12.03M |
| 6/9/2026 | $12.60 | $12.67 | $12.11 | $12.47 | 13.66M |
| 6/8/2026 | $13.25 | $13.26 | $12.80 | $12.84 | 9.17M |
| 6/5/2026 | $13.10 | $13.20 | $12.78 | $12.80 | 10.19M |
| 6/4/2026 | $12.86 | $13.29 | $12.73 | $13.16 | 11.13M |
| 6/3/2026 | $12.55 | $13.00 | $12.46 | $12.52 | 11.81M |
| 6/2/2026 | $12.61 | $12.80 | $12.31 | $12.37 | 8.29M |
| 6/1/2026 | $12.54 | $13.11 | $12.52 | $12.68 | 15.16M |
| 5/29/2026 | $12.42 | $12.45 | $11.94 | $12.04 | 13.94M |
| 5/28/2026 | $12.60 | $12.82 | $12.43 | $12.54 | 9.08M |
| 5/27/2026 | $12.53 | $12.68 | $12.28 | $12.37 | 14.53M |
| 5/26/2026 | $13.30 | $13.47 | $12.86 | $12.89 | 14.72M |
| 5/22/2026 | $13.29 | $14.03 | $13.21 | $13.83 | 11.20M |
| 5/21/2026 | $14.25 | $14.48 | $13.50 | $13.56 | 17.80M |
| 5/20/2026 | $14.74 | $14.90 | $13.82 | $14.03 | 21.76M |
| 5/19/2026 | $14.60 | $14.95 | $14.07 | $14.78 | 17.58M |
| 5/18/2026 | $13.67 | $14.62 | $13.46 | $14.17 | 20.66M |
| 5/15/2026 | $13.42 | $14.40 | $13.40 | $14.23 | 23.29M |
| 5/14/2026 | $12.89 | $13.27 | $12.75 | $13.01 | 21.24M |
| 5/13/2026 | $13.45 | $14.01 | $12.97 | $13.00 | 32.08M |
| 5/12/2026 | $12.58 | $13.60 | $12.11 | $13.27 | 41.85M |
| 5/11/2026 | $11.71 | $12.03 | $11.45 | $11.62 | 19.57M |
| 5/8/2026 | $11.69 | $11.79 | $11.35 | $11.45 | 17.48M |
| 5/7/2026 | $11.72 | $11.78 | $11.16 | $11.69 | 18.78M |
| 5/6/2026 | $12.38 | $12.44 | $11.84 | $12.00 | 18.86M |
| 5/5/2026 | $13.32 | $13.46 | $12.97 | $13.02 | 15.44M |
| 5/4/2026 | $12.94 | $13.81 | $12.76 | $13.77 | 24.29M |
| 5/1/2026 | $13.00 | $13.07 | $12.45 | $12.73 | 19.35M |
| 4/30/2026 | $12.70 | $13.32 | $12.47 | $13.27 | 18.01M |
| 4/29/2026 | $12.45 | $13.25 | $12.38 | $13.16 | 25.54M |
| 4/28/2026 | $12.48 | $12.60 | $12.02 | $12.16 | 14.28M |
| 4/27/2026 | $12.02 | $12.65 | $12.02 | $12.19 | 12.32M |
| 4/24/2026 | $12.52 | $12.53 | $11.84 | $11.90 | 24.22M |
| 4/23/2026 | $12.46 | $13.02 | $12.37 | $12.95 | 23.44M |
| 4/22/2026 | $12.00 | $12.52 | $11.98 | $12.34 | 17.77M |
| 4/21/2026 | $11.58 | $12.24 | $11.52 | $12.09 | 23.39M |
| 4/20/2026 | $11.56 | $11.75 | $11.35 | $11.45 | 16.73M |
| 4/17/2026 | $11.90 | $11.98 | $10.95 | $11.46 | 39.13M |
| 4/16/2026 | $12.22 | $12.85 | $12.07 | $12.68 | 18.74M |
| 4/15/2026 | $12.46 | $12.66 | $12.15 | $12.18 | 13.56M |
| 4/14/2026 | $12.37 | $12.64 | $12.21 | $12.51 | 15.49M |
| 4/13/2026 | $13.34 | $13.56 | $12.69 | $12.75 | 23.13M |
| 4/10/2026 | $12.97 | $13.18 | $12.51 | $12.97 | 24.79M |
| 4/9/2026 | $14.50 | $14.63 | $12.61 | $12.99 | 39.31M |
| 4/8/2026 | $13.31 | $14.61 | $13.05 | $14.44 | 44.91M |
| 4/7/2026 | $15.70 | $16.88 | $15.65 | $15.99 | 23.74M |
| 4/6/2026 | $14.53 | $16.02 | $14.38 | $15.94 | 24.98M |