|
Closing price on 11/25/2022
|
|
| Open |
30.30 |
| High |
31.95 |
| Low |
30.00 |
| Volume |
750,800 |
| Split-adjusted Price |
30.52 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+2.05 / +6.86%
|
30.30
|
31.95
|
30.00
|
31.95
|
31.03
|
30.52
|
750,800
|
|
|
11/24/2022
|
-0.10 / -0.33%
|
29.00
|
30.20
|
28.50
|
29.90
|
29.31
|
28.56
|
431,700
|
|
|
11/23/2022
|
-0.20 / -0.66%
|
30.00
|
30.50
|
29.60
|
30.00
|
30.05
|
28.66
|
495,600
|
|
|
11/22/2022
|
-0.10 / -0.33%
|
30.30
|
32.20
|
30.20
|
30.20
|
31.18
|
28.85
|
943,200
|
|
|
11/21/2022
|
+0.20 / +0.66%
|
31.00
|
31.40
|
30.20
|
30.30
|
30.73
|
28.94
|
652,300
|
|
|
11/18/2022
|
+0.55 / +1.86%
|
30.30
|
30.50
|
27.50
|
30.10
|
28.91
|
28.75
|
1,368,500
|
|
|
11/17/2022
|
+1.15 / +4.05%
|
29.00
|
30.10
|
29.00
|
29.55
|
29.75
|
28.23
|
661,400
|
|
|
11/16/2022
|
+1.85 / +6.97%
|
24.70
|
28.40
|
24.70
|
28.40
|
25.68
|
27.13
|
1,681,100
|
|
|
11/15/2022
|
-1.95 / -6.84%
|
26.55
|
26.70
|
26.55
|
26.55
|
26.56
|
25.36
|
361,000
|
|
|
11/14/2022
|
-2.10 / -6.86%
|
28.70
|
29.20
|
28.50
|
28.50
|
28.57
|
27.22
|
649,500
|
|
|
11/11/2022
|
-2.25 / -6.85%
|
33.90
|
33.90
|
30.60
|
30.60
|
31.98
|
29.23
|
1,187,100
|
|
|
11/10/2022
|
-2.45 / -6.94%
|
35.00
|
35.00
|
32.85
|
32.85
|
33.01
|
31.38
|
905,900
|
|
|
11/9/2022
|
+0.50 / +1.44%
|
35.30
|
35.85
|
34.55
|
35.30
|
35.32
|
33.72
|
540,000
|
|
|
11/8/2022
|
+1.00 / +2.96%
|
31.45
|
34.80
|
31.45
|
34.80
|
32.59
|
33.24
|
1,179,600
|
|
|
11/7/2022
|
-2.50 / -6.89%
|
34.25
|
36.00
|
33.80
|
33.80
|
33.98
|
32.29
|
806,700
|
|
|
11/4/2022
|
-2.70 / -6.92%
|
38.40
|
38.95
|
36.30
|
36.30
|
36.66
|
34.67
|
1,439,200
|
|
|
11/3/2022
|
-0.10 / -0.26%
|
38.10
|
39.80
|
38.10
|
39.00
|
38.97
|
37.25
|
554,500
|
|
|
11/2/2022
|
-1.70 / -4.17%
|
40.80
|
41.50
|
39.10
|
39.10
|
40.33
|
37.35
|
616,800
|
|
|
11/1/2022
|
+0.20 / +0.49%
|
41.80
|
41.80
|
40.45
|
40.80
|
41.03
|
38.97
|
730,400
|
|
|
10/31/2022
|
+0.30 / +0.74%
|
40.10
|
41.00
|
38.10
|
40.60
|
39.77
|
38.78
|
759,200
|
|
|
10/28/2022
|
+0.25 / +0.62%
|
40.35
|
42.35
|
40.30
|
40.30
|
41.24
|
38.50
|
968,900
|
|
|
10/27/2022
|
+2.60 / +6.94%
|
36.00
|
40.05
|
36.00
|
40.05
|
38.83
|
38.26
|
1,393,400
|
|
|
10/26/2022
|
-2.80 / -6.96%
|
41.00
|
41.30
|
37.45
|
37.45
|
38.56
|
35.77
|
1,146,800
|
|
|
10/25/2022
|
-3.00 / -6.94%
|
40.50
|
45.00
|
40.25
|
40.25
|
40.94
|
38.45
|
1,650,600
|
|
|
10/24/2022
|
-3.25 / -6.99%
|
46.10
|
46.10
|
43.25
|
43.25
|
43.88
|
41.31
|
928,800
|
|
|
10/21/2022
|
-3.50 / -7.00%
|
49.10
|
49.40
|
46.50
|
46.50
|
47.19
|
44.42
|
1,708,400
|
|
|
10/20/2022
|
-2.20 / -4.21%
|
52.00
|
52.30
|
50.00
|
50.00
|
50.74
|
47.76
|
1,463,500
|
|
|
10/19/2022
|
-1.40 / -2.61%
|
53.70
|
53.90
|
52.20
|
52.20
|
52.83
|
49.86
|
941,900
|
|
|
10/18/2022
|
+0.20 / +0.37%
|
54.60
|
55.50
|
53.60
|
53.60
|
54.27
|
51.20
|
1,668,600
|
|
|
10/17/2022
|
+1.00 / +1.91%
|
51.80
|
53.40
|
50.90
|
53.40
|
51.72
|
51.01
|
983,400
|
|
|