|
|
Closing price on 12/22/2020
|
|
| Open |
25.75 |
| High |
27.00 |
| Low |
25.25 |
| Volume |
347,200 |
| Split-adjusted Price |
23.04 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+1.00 / +3.89%
|
25.75
|
27.00
|
25.25
|
26.70
|
25.80
|
23.04
|
347,200
|
|
|
12/21/2020
|
+0.10 / +0.39%
|
25.65
|
25.70
|
25.50
|
25.70
|
25.60
|
22.18
|
374,600
|
|
|
12/18/2020
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.62
|
22.10
|
1,326,940
|
|
|
12/17/2020
|
0.00 / 0.00%
|
25.60
|
26.10
|
25.40
|
25.60
|
25.65
|
22.10
|
360,720
|
|
|
12/16/2020
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.45
|
25.60
|
25.57
|
22.10
|
2,095,190
|
|
|
12/15/2020
|
+0.05 / +0.20%
|
25.60
|
25.75
|
25.20
|
25.65
|
25.55
|
22.14
|
223,580
|
|
|
12/14/2020
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.10
|
25.60
|
25.31
|
22.10
|
224,780
|
|
|
12/11/2020
|
+0.10 / +0.39%
|
25.75
|
25.75
|
25.15
|
25.60
|
25.35
|
22.10
|
242,230
|
|
|
12/10/2020
|
-0.25 / -0.97%
|
25.70
|
26.30
|
25.50
|
25.50
|
25.68
|
22.01
|
1,681,640
|
|
|
12/9/2020
|
+0.25 / +0.98%
|
25.50
|
26.35
|
25.20
|
25.75
|
25.79
|
22.22
|
299,660
|
|
|
12/8/2020
|
-1.00 / -3.77%
|
26.05
|
26.45
|
25.20
|
25.50
|
25.80
|
22.01
|
574,010
|
|
|
12/7/2020
|
-1.30 / -4.68%
|
27.80
|
27.80
|
26.50
|
26.50
|
27.19
|
22.87
|
222,590
|
|
|
12/4/2020
|
-0.20 / -0.71%
|
28.30
|
28.30
|
27.30
|
27.80
|
27.68
|
23.99
|
207,200
|
|
|
12/3/2020
|
+1.65 / +6.26%
|
26.55
|
28.15
|
26.50
|
28.00
|
27.74
|
24.17
|
720,060
|
|
|
12/2/2020
|
+0.30 / +1.15%
|
26.30
|
26.70
|
26.00
|
26.35
|
26.37
|
22.74
|
304,610
|
|
|
12/1/2020
|
-0.45 / -1.70%
|
25.60
|
26.50
|
25.60
|
26.05
|
26.11
|
22.48
|
170,400
|
|
|
11/30/2020
|
+0.50 / +1.92%
|
26.00
|
26.60
|
26.00
|
26.50
|
26.34
|
22.87
|
327,850
|
|
|
11/27/2020
|
-0.10 / -0.38%
|
26.05
|
26.70
|
26.00
|
26.00
|
26.21
|
22.44
|
144,630
|
|
|
11/26/2020
|
+0.10 / +0.38%
|
25.65
|
27.50
|
25.10
|
26.10
|
26.18
|
22.53
|
259,720
|
|
|
11/25/2020
|
-1.00 / -3.70%
|
26.50
|
26.50
|
25.70
|
26.00
|
26.09
|
22.44
|
2,213,840
|
|
|
11/24/2020
|
+0.50 / +1.89%
|
28.35
|
28.35
|
26.50
|
27.00
|
27.66
|
23.30
|
367,200
|
|
|
11/23/2020
|
+1.70 / +6.85%
|
24.80
|
26.50
|
24.75
|
26.50
|
25.96
|
22.87
|
327,780
|
|
|
11/20/2020
|
+1.60 / +6.90%
|
24.00
|
24.80
|
23.90
|
24.80
|
24.76
|
21.40
|
1,105,520
|
|
|
11/19/2020
|
+0.15 / +0.65%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.08
|
20.02
|
189,630
|
|
|
11/18/2020
|
-0.05 / -0.22%
|
23.20
|
23.20
|
23.00
|
23.05
|
23.07
|
19.89
|
212,280
|
|
|
11/17/2020
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.07
|
19.94
|
124,070
|
|
|
11/16/2020
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.06
|
19.85
|
172,340
|
|
|
11/13/2020
|
-0.05 / -0.22%
|
23.10
|
23.15
|
23.00
|
23.10
|
23.11
|
19.94
|
68,540
|
|
|
11/12/2020
|
+0.05 / +0.22%
|
23.10
|
23.15
|
23.00
|
23.15
|
23.10
|
19.98
|
28,770
|
|
|
11/11/2020
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.05
|
19.94
|
91,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:54:58 AM
|
|
|
|
|