|
Closing price on 8/15/2023
|
|
Open |
47.75 |
High |
48.60 |
Low |
47.30 |
Volume |
1,876,600 |
Split-adjusted Price |
45.86 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2023
|
+1.25 / +2.66%
|
47.75
|
48.60
|
47.30
|
48.25
|
48.09
|
45.86
|
1,876,600
|
|
8/14/2023
|
+0.55 / +1.18%
|
46.60
|
47.25
|
46.60
|
47.00
|
47.02
|
44.68
|
833,300
|
|
8/11/2023
|
+0.10 / +0.22%
|
46.60
|
46.80
|
45.10
|
46.45
|
45.98
|
44.15
|
614,300
|
|
8/10/2023
|
+0.45 / +0.98%
|
45.95
|
46.75
|
45.95
|
46.35
|
46.37
|
44.06
|
1,076,000
|
|
8/9/2023
|
-1.30 / -2.75%
|
47.05
|
47.10
|
45.90
|
45.90
|
46.46
|
43.63
|
1,864,200
|
|
8/8/2023
|
-0.65 / -1.36%
|
47.85
|
48.30
|
47.10
|
47.20
|
47.58
|
44.87
|
863,000
|
|
8/7/2023
|
+0.25 / +0.53%
|
48.40
|
48.60
|
47.60
|
47.85
|
48.02
|
45.48
|
919,600
|
|
8/4/2023
|
+0.40 / +0.85%
|
48.00
|
48.00
|
47.20
|
47.60
|
47.51
|
45.25
|
712,500
|
|
8/3/2023
|
-1.20 / -2.48%
|
48.50
|
48.60
|
47.10
|
47.20
|
47.87
|
44.87
|
1,341,300
|
|
8/2/2023
|
-0.20 / -0.41%
|
49.00
|
49.40
|
48.35
|
48.40
|
48.91
|
46.01
|
824,400
|
|
8/1/2023
|
+1.20 / +2.53%
|
47.70
|
50.60
|
47.00
|
48.60
|
48.47
|
46.20
|
2,428,500
|
|
7/31/2023
|
-0.30 / -0.63%
|
48.00
|
48.30
|
47.25
|
47.40
|
47.62
|
45.06
|
750,500
|
|
7/28/2023
|
+1.10 / +2.36%
|
46.60
|
47.70
|
46.15
|
47.70
|
47.14
|
45.34
|
1,112,200
|
|
7/27/2023
|
-0.90 / -1.89%
|
47.50
|
47.50
|
46.10
|
46.60
|
46.69
|
44.29
|
1,484,300
|
|
7/26/2023
|
+0.10 / +0.21%
|
47.00
|
47.65
|
46.50
|
47.50
|
46.99
|
45.15
|
1,280,600
|
|
7/25/2023
|
-1.00 / -2.07%
|
48.90
|
48.90
|
47.00
|
47.40
|
47.88
|
45.06
|
1,141,700
|
|
7/24/2023
|
+1.10 / +2.33%
|
47.50
|
48.45
|
47.00
|
48.40
|
47.70
|
46.01
|
1,262,800
|
|
7/21/2023
|
+0.80 / +1.72%
|
46.55
|
47.50
|
46.55
|
47.30
|
47.18
|
44.96
|
1,561,400
|
|
7/20/2023
|
+0.70 / +1.53%
|
45.80
|
46.50
|
45.35
|
46.50
|
45.88
|
44.20
|
854,300
|
|
7/19/2023
|
-0.30 / -0.65%
|
46.20
|
47.10
|
45.80
|
45.80
|
46.47
|
43.53
|
1,263,100
|
|
7/18/2023
|
-0.10 / -0.22%
|
46.20
|
47.15
|
45.80
|
46.10
|
46.37
|
43.82
|
852,700
|
|
7/17/2023
|
-0.65 / -1.39%
|
46.85
|
46.85
|
45.90
|
46.20
|
46.36
|
43.91
|
1,439,100
|
|
7/14/2023
|
-0.05 / -0.11%
|
48.00
|
48.00
|
46.00
|
46.85
|
46.51
|
44.53
|
943,400
|
|
7/13/2023
|
+1.30 / +2.85%
|
45.80
|
48.10
|
45.80
|
46.90
|
46.94
|
44.58
|
1,716,200
|
|
7/12/2023
|
-0.20 / -0.44%
|
46.00
|
46.10
|
45.00
|
45.60
|
45.45
|
43.34
|
936,700
|
|
7/11/2023
|
+0.40 / +0.88%
|
45.35
|
46.50
|
45.30
|
45.80
|
45.83
|
43.53
|
1,403,000
|
|
7/10/2023
|
-0.10 / -0.22%
|
45.55
|
46.20
|
45.20
|
45.40
|
45.76
|
43.15
|
1,343,200
|
|
7/7/2023
|
+1.50 / +3.41%
|
44.00
|
45.50
|
43.50
|
45.50
|
44.70
|
43.25
|
1,692,000
|
|
7/6/2023
|
-0.40 / -0.90%
|
44.20
|
44.50
|
43.10
|
44.00
|
43.86
|
41.82
|
1,968,600
|
|
7/5/2023
|
+0.60 / +1.37%
|
44.30
|
45.00
|
44.00
|
44.40
|
44.63
|
42.20
|
2,432,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|