VGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.86	38.02	37.80	38.02	38.02	0.48%	107,580
Dec 23, 2024	37.78	37.84	37.61	37.84	37.84	0.45%	183,738
Dec 20, 2024	37.40	37.82	37.30	37.67	37.67	0.59%	185,500
Dec 19, 2024	37.65	37.72	37.45	37.45	37.45	-0.50%	294,100
Dec 18, 2024	38.33	38.36	37.61	37.64	37.64	-1.80%	257,000
Dec 17, 2024	38.29	38.35	38.23	38.33	38.33	0.08%	182,900
Dec 16, 2024	38.32	38.35	38.26	38.30	38.30	-	242,400
Dec 13, 2024	38.40	38.40	38.23	38.30	38.30	-0.13%	159,336
Dec 12, 2024	38.50	38.50	38.33	38.35	38.35	-0.47%	126,610
Dec 11, 2024	38.56	38.56	38.37	38.53	38.53	0.47%	118,830
Dec 10, 2024	38.55	38.55	38.32	38.35	38.35	-0.49%	122,013
Dec 9, 2024	38.65	38.65	38.51	38.54	38.54	-0.10%	188,523
Dec 6, 2024	38.51	38.64	38.50	38.58	38.58	0.70%	91,100
Dec 5, 2024	38.35	38.42	38.29	38.31	38.31	-0.10%	136,700
Dec 4, 2024	38.30	38.36	38.26	38.35	38.35	0.31%	137,500
Dec 3, 2024	38.18	38.25	38.16	38.23	38.23	0.13%	177,200
Dec 2, 2024	38.10	38.19	38.07	38.18	38.18	0.10%	127,400
Nov 29, 2024	38.00	38.16	37.95	38.14	38.14	0.50%	153,114
Nov 28, 2024	37.89	37.95	37.87	37.95	37.95	0.32%	58,300
Nov 27, 2024	37.87	37.93	37.77	37.83	37.83	-0.11%	107,100
Nov 26, 2024	37.80	37.92	37.77	37.87	37.87	0.40%	145,200
Nov 25, 2024	37.71	37.79	37.64	37.72	37.72	0.43%	159,217
Nov 22, 2024	37.39	37.56	37.38	37.56	37.56	0.43%	141,526
Nov 21, 2024	37.31	37.44	37.15	37.40	37.40	0.51%	105,500
Nov 20, 2024	37.24	37.27	37.07	37.21	37.21	0.03%	103,705
Nov 19, 2024	37.00	37.26	36.99	37.20	37.20	-0.05%	161,110
Nov 18, 2024	37.24	37.32	37.19	37.22	37.22	0.03%	172,129
Nov 15, 2024	37.35	37.35	37.14	37.21	37.21	-0.64%	179,100
Nov 14, 2024	37.47	37.54	37.39	37.45	37.45	0.19%	175,607
Nov 13, 2024	37.35	37.44	37.30	37.38	37.38	0.05%	134,700
Nov 12, 2024	37.48	37.52	37.25	37.36	37.36	-0.35%	193,500
Nov 11, 2024	37.60	37.60	37.45	37.49	37.49	0.16%	126,640
Nov 8, 2024	37.43	37.47	37.35	37.43	37.43	0.05%	115,400
Nov 7, 2024	37.30	37.43	37.26	37.41	37.41	0.62%	169,510
Nov 6, 2024	37.30	37.30	36.88	37.18	37.18	1.39%	173,000
Nov 5, 2024	36.49	36.67	36.48	36.67	36.67	0.49%	145,800
Nov 4, 2024	36.52	36.59	36.42	36.49	36.49	-0.19%	168,721
Nov 1, 2024	36.59	36.67	36.52	36.56	36.56	0.30%	145,547
Oct 31, 2024	36.78	36.78	36.35	36.45	36.45	-0.95%	194,920
Oct 30, 2024	36.82	36.95	36.78	36.80	36.80	-0.30%	153,439
Oct 29, 2024	36.82	36.94	36.78	36.91	36.91	0.14%	129,300
Oct 28, 2024	36.93	36.93	36.83	36.86	36.86	0.38%	157,200
Oct 25, 2024	36.78	36.93	36.70	36.72	36.72	-0.08%	137,000
Oct 24, 2024	36.67	36.76	36.62	36.75	36.75	0.19%	121,200
Oct 23, 2024	36.83	36.83	36.53	36.68	36.68	-0.65%	168,314
Oct 22, 2024	36.90	36.92	36.79	36.92	36.92	-0.05%	154,700
Oct 21, 2024	37.10	37.10	36.90	36.94	36.94	-0.46%	185,920
Oct 18, 2024	37.00	37.13	37.00	37.11	37.11	0.43%	111,500
Oct 17, 2024	37.01	37.02	36.89	36.95	36.95	0.27%	154,927
Oct 16, 2024	36.80	36.89	36.79	36.85	36.85	0.33%	163,119
Oct 15, 2024	36.89	36.96	36.72	36.73	36.73	-0.22%	219,800
Oct 11, 2024	36.58	36.82	36.56	36.81	36.81	0.68%	120,734
Oct 10, 2024	36.48	36.60	36.43	36.56	36.56	0.16%	104,904
Oct 9, 2024	36.30	36.52	36.24	36.50	36.50	0.61%	124,419
Oct 8, 2024	36.31	36.31	36.17	36.28	36.28	0.22%	158,242
Oct 7, 2024	36.26	36.30	36.12	36.20	36.20	-0.25%	254,500
Oct 4, 2024	36.19	36.29	36.13	36.29	36.29	0.69%	122,000
Oct 3, 2024	36.05	36.08	35.94	36.04	36.04	-0.22%	139,105
Oct 2, 2024	36.10	36.13	35.99	36.12	36.12	0.03%	119,900
Oct 1, 2024	36.37	36.37	35.99	36.11	36.11	-0.74%	675,431
Sep 30, 2024	36.24	36.38	36.18	36.38	36.27	-	150,020
Sep 27, 2024	36.37	36.44	36.34	36.38	36.27	0.08%	66,416
Sep 26, 2024	36.33	36.37	36.25	36.35	36.24	0.78%	62,720
Sep 25, 2024	36.15	36.16	36.03	36.07	35.96	-0.17%	92,728
Sep 24, 2024	36.15	36.16	36.06	36.13	36.02	0.08%	99,030
Sep 23, 2024	36.13	36.13	36.01	36.10	35.99	-	108,000
Sep 20, 2024	36.12	36.13	35.99	36.10	35.99	-0.17%	99,118
Sep 19, 2024	36.07	36.17	36.06	36.16	36.05	1.09%	109,300
Sep 18, 2024	35.83	36.00	35.74	35.77	35.66	-0.20%	135,600
Sep 17, 2024	36.01	36.01	35.77	35.84	35.73	-0.08%	95,200
Sep 16, 2024	35.75	35.88	35.71	35.87	35.76	0.39%	127,222
Sep 13, 2024	35.60	35.77	35.60	35.73	35.62	0.56%	111,400
Sep 12, 2024	35.39	35.57	35.29	35.53	35.43	0.74%	110,606
Sep 11, 2024	35.11	35.27	34.79	35.27	35.17	0.46%	115,300
Sep 10, 2024	35.04	35.11	34.86	35.11	35.01	0.29%	160,900
Sep 9, 2024	34.91	35.05	34.89	35.01	34.91	0.89%	124,400
Sep 6, 2024	35.09	35.10	34.66	34.70	34.60	-0.86%	207,200
Sep 5, 2024	35.16	35.21	34.97	35.00	34.90	-0.26%	109,100
Sep 4, 2024	35.01	35.21	35.00	35.09	34.99	-0.20%	136,300
Sep 3, 2024	35.43	35.47	35.07	35.16	35.06	-0.96%	225,900
Aug 30, 2024	35.44	35.52	35.30	35.50	35.39	0.40%	70,833
Aug 29, 2024	35.36	35.50	35.32	35.36	35.25	0.14%	122,400
Aug 28, 2024	35.42	35.42	35.18	35.31	35.21	-0.25%	87,300
Aug 27, 2024	35.30	35.44	35.30	35.40	35.29	-0.17%	94,100
Aug 26, 2024	35.57	35.58	35.41	35.46	35.35	-0.31%	145,543
Aug 23, 2024	35.46	35.57	35.43	35.57	35.46	0.79%	110,719
Aug 22, 2024	35.56	35.56	35.28	35.29	35.19	-0.59%	109,133
Aug 21, 2024	35.42	35.52	35.38	35.50	35.39	0.31%	81,015
Aug 20, 2024	35.50	35.51	35.35	35.39	35.28	-0.25%	93,827
Aug 19, 2024	35.37	35.48	35.33	35.48	35.37	0.42%	91,100
Aug 16, 2024	35.20	35.35	35.18	35.33	35.22	0.20%	102,200
Aug 15, 2024	35.08	35.31	35.08	35.26	35.16	1.03%	103,635
Aug 14, 2024	34.85	34.90	34.70	34.90	34.80	0.35%	147,825
Aug 13, 2024	34.56	34.78	34.56	34.78	34.68	1.05%	141,835
Aug 12, 2024	34.41	34.49	34.30	34.42	34.32	0.26%	164,711
Aug 9, 2024	34.30	34.37	34.15	34.33	34.23	0.38%	104,700
Aug 8, 2024	33.97	34.25	33.90	34.20	34.10	1.45%	124,508
Aug 7, 2024	34.16	34.24	33.70	33.71	33.61	-0.50%	228,400
Aug 6, 2024	33.70	34.09	33.60	33.88	33.78	-1.85%	537,147
Aug 2, 2024	34.70	34.72	34.28	34.52	34.42	-1.43%	432,422