|
Closing price on 6/20/2023
|
|
Open |
42.60 |
High |
44.55 |
Low |
42.10 |
Volume |
2,534,000 |
Split-adjusted Price |
43.62 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2023
|
+2.15 / +5.07%
|
42.60
|
44.55
|
42.10
|
44.55
|
43.35
|
43.62
|
2,534,000
|
|
6/19/2023
|
+1.10 / +2.66%
|
41.35
|
42.45
|
40.50
|
42.40
|
41.45
|
41.52
|
1,700,500
|
|
6/16/2023
|
-0.55 / -1.31%
|
42.85
|
42.85
|
41.05
|
41.30
|
42.17
|
40.44
|
1,628,100
|
|
6/15/2023
|
+0.80 / +1.95%
|
41.30
|
42.90
|
40.80
|
41.85
|
41.74
|
40.98
|
1,722,800
|
|
6/14/2023
|
-1.70 / -3.98%
|
43.00
|
43.40
|
41.05
|
41.05
|
42.26
|
40.19
|
2,936,200
|
|
6/13/2023
|
-1.40 / -3.17%
|
44.20
|
44.45
|
42.75
|
42.75
|
43.48
|
41.86
|
2,556,500
|
|
6/12/2023
|
+0.25 / +0.57%
|
44.50
|
44.60
|
42.60
|
44.15
|
43.74
|
43.23
|
1,735,100
|
|
6/9/2023
|
+1.00 / +2.33%
|
43.30
|
44.50
|
42.85
|
43.90
|
43.67
|
42.99
|
2,472,600
|
|
6/8/2023
|
+1.10 / +2.63%
|
41.55
|
44.70
|
41.55
|
42.90
|
43.87
|
42.01
|
5,340,800
|
|
6/7/2023
|
+0.80 / +1.95%
|
41.50
|
41.90
|
40.85
|
41.80
|
41.38
|
40.93
|
2,088,000
|
|
6/6/2023
|
+0.70 / +1.74%
|
40.30
|
41.80
|
39.80
|
41.00
|
40.53
|
40.15
|
3,566,700
|
|
6/5/2023
|
-1.20 / -2.89%
|
41.90
|
41.90
|
40.30
|
40.30
|
40.88
|
39.46
|
3,345,600
|
|
6/2/2023
|
0.00 / 0.00%
|
42.00
|
42.45
|
40.90
|
41.50
|
41.41
|
40.64
|
2,779,200
|
|
6/1/2023
|
+1.80 / +4.53%
|
39.70
|
41.50
|
39.20
|
41.50
|
40.18
|
40.64
|
3,752,000
|
|
5/31/2023
|
-0.20 / -0.50%
|
40.10
|
40.30
|
39.40
|
39.70
|
39.80
|
38.87
|
2,063,100
|
|
5/30/2023
|
+0.70 / +1.74%
|
40.90
|
41.40
|
40.05
|
40.90
|
40.63
|
39.07
|
1,763,600
|
|
5/29/2023
|
+2.60 / +6.91%
|
38.10
|
40.20
|
37.90
|
40.20
|
39.61
|
38.40
|
3,388,500
|
|
5/26/2023
|
+0.60 / +1.62%
|
37.25
|
37.95
|
36.90
|
37.60
|
37.45
|
35.92
|
1,234,000
|
|
5/25/2023
|
+0.50 / +1.37%
|
36.45
|
37.50
|
36.40
|
37.00
|
37.05
|
35.34
|
740,300
|
|
5/24/2023
|
-0.90 / -2.41%
|
37.40
|
37.60
|
36.50
|
36.50
|
36.95
|
34.87
|
818,200
|
|
5/23/2023
|
-0.60 / -1.58%
|
38.00
|
38.40
|
35.35
|
37.40
|
37.36
|
35.73
|
1,268,500
|
|
5/22/2023
|
+0.80 / +2.15%
|
38.00
|
38.40
|
37.25
|
38.00
|
37.89
|
36.30
|
996,100
|
|
5/19/2023
|
+0.35 / +0.95%
|
36.95
|
37.40
|
36.50
|
37.20
|
37.00
|
35.53
|
783,800
|
|
5/18/2023
|
+1.05 / +2.93%
|
36.10
|
37.30
|
35.85
|
36.85
|
36.82
|
35.20
|
1,364,100
|
|
5/17/2023
|
-1.10 / -2.98%
|
37.20
|
37.20
|
35.60
|
35.80
|
36.26
|
34.20
|
1,386,900
|
|
5/16/2023
|
+0.35 / +0.96%
|
36.95
|
37.40
|
36.55
|
36.90
|
36.93
|
35.25
|
1,208,100
|
|
5/15/2023
|
-1.40 / -3.69%
|
38.25
|
38.35
|
36.50
|
36.55
|
37.30
|
34.91
|
1,805,900
|
|
5/12/2023
|
+0.95 / +2.57%
|
37.00
|
38.80
|
36.70
|
37.95
|
37.98
|
36.25
|
1,844,000
|
|
5/11/2023
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.90
|
37.00
|
37.10
|
35.34
|
1,653,900
|
|
5/10/2023
|
+2.05 / +5.85%
|
35.05
|
37.20
|
35.05
|
37.10
|
36.41
|
35.44
|
2,658,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|