|
|
Closing price on 8/12/2021
|
|
| Open |
33.45 |
| High |
34.65 |
| Low |
33.30 |
| Volume |
2,873,900 |
| Split-adjusted Price |
29.66 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
+0.40 / +1.19%
|
33.45
|
34.65
|
33.30
|
34.15
|
34.01
|
29.66
|
2,873,900
|
|
|
8/11/2021
|
+0.25 / +0.75%
|
33.55
|
34.50
|
33.00
|
33.75
|
33.79
|
29.31
|
2,211,500
|
|
|
8/10/2021
|
+1.60 / +5.02%
|
32.40
|
33.90
|
32.40
|
33.50
|
33.49
|
29.10
|
3,715,400
|
|
|
8/9/2021
|
+2.05 / +6.87%
|
29.85
|
31.90
|
29.85
|
31.90
|
30.74
|
27.71
|
2,764,600
|
|
|
8/6/2021
|
-0.15 / -0.50%
|
30.30
|
30.30
|
29.75
|
29.85
|
29.90
|
25.93
|
417,500
|
|
|
8/5/2021
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.80
|
30.00
|
29.89
|
26.06
|
3,408,300
|
|
|
8/4/2021
|
-0.30 / -0.98%
|
30.80
|
30.90
|
30.30
|
30.40
|
30.56
|
26.41
|
138,500
|
|
|
8/3/2021
|
+0.10 / +0.33%
|
30.65
|
31.50
|
30.20
|
30.70
|
30.87
|
26.67
|
241,900
|
|
|
8/2/2021
|
+0.15 / +0.49%
|
30.90
|
31.80
|
30.50
|
30.60
|
30.97
|
26.58
|
663,900
|
|
|
7/30/2021
|
-0.15 / -0.49%
|
30.05
|
30.60
|
30.05
|
30.45
|
30.24
|
26.45
|
162,500
|
|
|
7/29/2021
|
+0.25 / +0.82%
|
30.40
|
30.90
|
30.40
|
30.60
|
30.71
|
26.58
|
95,300
|
|
|
7/28/2021
|
+0.25 / +0.83%
|
30.10
|
30.60
|
30.10
|
30.35
|
30.37
|
26.36
|
217,400
|
|
|
7/27/2021
|
+0.35 / +1.18%
|
30.10
|
30.50
|
29.70
|
30.10
|
30.16
|
26.14
|
1,633,000
|
|
|
7/26/2021
|
-0.10 / -0.34%
|
29.15
|
29.85
|
29.15
|
29.75
|
29.64
|
25.84
|
89,500
|
|
|
7/23/2021
|
-0.25 / -0.83%
|
30.00
|
30.10
|
29.50
|
29.85
|
29.89
|
25.93
|
54,400
|
|
|
7/22/2021
|
+0.10 / +0.33%
|
30.20
|
30.50
|
30.05
|
30.10
|
30.14
|
26.14
|
73,300
|
|
|
7/21/2021
|
+0.65 / +2.21%
|
29.50
|
30.60
|
29.50
|
30.00
|
30.19
|
26.06
|
209,800
|
|
|
7/20/2021
|
+0.05 / +0.17%
|
28.55
|
29.40
|
28.55
|
29.35
|
29.20
|
25.49
|
1,460,900
|
|
|
7/19/2021
|
-0.55 / -1.84%
|
29.40
|
29.50
|
28.50
|
29.30
|
29.05
|
25.45
|
207,100
|
|
|
7/16/2021
|
+0.35 / +1.19%
|
29.50
|
30.00
|
29.50
|
29.85
|
29.78
|
25.93
|
136,800
|
|
|
7/15/2021
|
+0.10 / +0.34%
|
29.40
|
29.50
|
28.80
|
29.50
|
29.33
|
25.62
|
40,300
|
|
|
7/14/2021
|
+1.00 / +3.52%
|
28.50
|
29.70
|
28.00
|
29.40
|
29.17
|
25.54
|
138,200
|
|
|
7/13/2021
|
+0.10 / +0.35%
|
27.70
|
28.60
|
27.70
|
28.40
|
28.16
|
24.67
|
42,300
|
|
|
7/12/2021
|
-1.20 / -4.07%
|
29.45
|
29.45
|
28.05
|
28.30
|
28.31
|
24.58
|
56,800
|
|
|
7/9/2021
|
+0.40 / +1.37%
|
28.20
|
29.80
|
28.20
|
29.50
|
29.31
|
25.62
|
361,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.25
|
29.10
|
28.92
|
25.28
|
117,300
|
|
|
7/7/2021
|
+0.10 / +0.34%
|
29.00
|
29.10
|
27.95
|
29.10
|
28.76
|
25.28
|
6,589,510
|
|
|
7/6/2021
|
-0.65 / -2.19%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.23
|
25.19
|
161,800
|
|
|
7/5/2021
|
-0.25 / -0.84%
|
29.90
|
30.00
|
29.60
|
29.65
|
29.79
|
25.75
|
231,700
|
|
|
7/2/2021
|
+0.30 / +1.01%
|
29.60
|
29.90
|
29.30
|
29.90
|
29.74
|
25.97
|
250,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|