|
|
Closing price on 8/28/2020
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.90 |
| Volume |
2,353,330 |
| Split-adjusted Price |
18.39 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
21.95
|
22.05
|
18.39
|
2,353,330
|
|
|
8/27/2020
|
+0.15 / +0.69%
|
21.80
|
22.10
|
21.80
|
21.95
|
21.99
|
18.39
|
1,093,370
|
|
|
8/26/2020
|
0.00 / 0.00%
|
21.55
|
21.95
|
21.55
|
21.80
|
21.79
|
18.27
|
607,000
|
|
|
8/25/2020
|
-0.55 / -2.46%
|
22.35
|
22.35
|
21.50
|
21.80
|
21.85
|
18.27
|
742,450
|
|
|
8/24/2020
|
+0.25 / +1.13%
|
22.30
|
22.50
|
21.95
|
22.35
|
22.22
|
18.73
|
1,205,010
|
|
|
8/21/2020
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.94
|
18.52
|
738,000
|
|
|
8/20/2020
|
-0.20 / -0.90%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.16
|
18.43
|
6,731,750
|
|
|
8/19/2020
|
-0.25 / -1.11%
|
22.10
|
22.45
|
22.10
|
22.20
|
22.29
|
18.60
|
564,680
|
|
|
8/18/2020
|
+0.60 / +2.75%
|
21.90
|
22.70
|
21.50
|
22.45
|
22.01
|
18.81
|
4,559,560
|
|
|
8/17/2020
|
+0.75 / +3.55%
|
21.00
|
22.00
|
20.70
|
21.85
|
21.35
|
18.31
|
706,300
|
|
|
8/14/2020
|
-0.50 / -2.31%
|
21.60
|
21.70
|
21.10
|
21.10
|
21.34
|
17.68
|
577,410
|
|
|
8/13/2020
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.55
|
21.60
|
21.76
|
18.10
|
647,350
|
|
|
8/12/2020
|
+0.30 / +1.38%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.85
|
18.43
|
1,189,560
|
|
|
8/11/2020
|
+0.45 / +2.12%
|
21.20
|
22.00
|
21.15
|
21.70
|
21.67
|
18.18
|
522,950
|
|
|
8/10/2020
|
-0.25 / -1.16%
|
21.65
|
21.65
|
21.15
|
21.25
|
21.44
|
17.80
|
655,270
|
|
|
8/7/2020
|
+1.40 / +6.97%
|
20.10
|
21.50
|
20.05
|
21.50
|
21.10
|
18.01
|
7,816,310
|
|
|
8/6/2020
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.06
|
16.84
|
238,130
|
|
|
8/5/2020
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.07
|
16.84
|
186,340
|
|
|
8/4/2020
|
+0.30 / +1.52%
|
19.80
|
20.20
|
19.60
|
20.10
|
19.91
|
16.84
|
231,450
|
|
|
8/3/2020
|
+0.70 / +3.66%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.63
|
16.59
|
318,900
|
|
|
7/31/2020
|
+0.30 / +1.60%
|
18.60
|
19.40
|
18.60
|
19.10
|
19.15
|
16.00
|
6,118,360
|
|
|
7/30/2020
|
0.00 / 0.00%
|
18.80
|
19.60
|
18.70
|
18.80
|
19.15
|
15.75
|
177,040
|
|
|
7/29/2020
|
-0.60 / -3.09%
|
19.65
|
19.65
|
18.65
|
18.80
|
18.82
|
15.75
|
705,420
|
|
|
7/28/2020
|
+0.70 / +3.74%
|
18.80
|
19.90
|
18.60
|
19.40
|
19.27
|
16.25
|
553,350
|
|
|
7/27/2020
|
-0.65 / -3.36%
|
18.40
|
19.40
|
18.40
|
18.70
|
19.05
|
15.67
|
1,210,280
|
|
|
7/24/2020
|
-0.75 / -3.73%
|
20.10
|
20.10
|
18.70
|
19.35
|
19.63
|
16.21
|
1,148,350
|
|
|
7/23/2020
|
+0.10 / +0.50%
|
19.95
|
20.15
|
19.85
|
20.10
|
19.99
|
16.84
|
383,110
|
|
|
7/22/2020
|
-0.05 / -0.25%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.07
|
16.76
|
282,680
|
|
|
7/21/2020
|
0.00 / 0.00%
|
20.00
|
20.15
|
20.00
|
20.05
|
20.06
|
16.80
|
516,770
|
|
|
7/20/2020
|
+0.05 / +0.25%
|
20.25
|
20.30
|
19.90
|
20.05
|
20.07
|
16.80
|
494,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|