|
|
Closing price on 9/28/2020
|
|
| Open |
23.50 |
| High |
23.75 |
| Low |
23.45 |
| Volume |
341,540 |
| Split-adjusted Price |
19.69 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
0.00 / 0.00%
|
23.50
|
23.75
|
23.45
|
23.50
|
23.53
|
19.69
|
341,540
|
|
|
9/25/2020
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.35
|
23.50
|
23.47
|
19.69
|
726,240
|
|
|
9/24/2020
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.25
|
23.40
|
23.40
|
19.61
|
529,020
|
|
|
9/23/2020
|
-0.05 / -0.21%
|
23.40
|
23.45
|
23.20
|
23.40
|
23.36
|
19.61
|
397,090
|
|
|
9/22/2020
|
0.00 / 0.00%
|
23.45
|
23.60
|
23.40
|
23.45
|
23.50
|
19.65
|
2,095,230
|
|
|
9/21/2020
|
+0.05 / +0.21%
|
23.80
|
23.80
|
23.30
|
23.45
|
23.49
|
19.65
|
425,800
|
|
|
9/18/2020
|
+0.55 / +2.41%
|
23.00
|
23.50
|
22.70
|
23.40
|
23.21
|
19.61
|
30,044,140
|
|
|
9/17/2020
|
-0.05 / -0.22%
|
22.90
|
23.20
|
22.60
|
22.85
|
22.81
|
19.15
|
340,960
|
|
|
9/16/2020
|
+0.40 / +1.78%
|
22.60
|
23.10
|
22.50
|
22.90
|
22.91
|
19.19
|
1,183,870
|
|
|
9/15/2020
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.40
|
22.50
|
22.60
|
18.85
|
5,216,330
|
|
|
9/14/2020
|
+0.80 / +3.69%
|
22.60
|
22.70
|
22.15
|
22.50
|
22.51
|
18.85
|
10,468,320
|
|
|
9/11/2020
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.70
|
21.70
|
21.90
|
18.18
|
11,734,620
|
|
|
9/10/2020
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.70
|
21.70
|
21.94
|
18.18
|
8,235,080
|
|
|
9/9/2020
|
-1.35 / -5.86%
|
22.55
|
23.20
|
21.45
|
21.70
|
22.20
|
18.18
|
9,371,710
|
|
|
9/8/2020
|
-0.45 / -1.91%
|
23.00
|
23.50
|
23.00
|
23.05
|
23.19
|
19.31
|
235,580
|
|
|
9/7/2020
|
+0.35 / +1.51%
|
23.05
|
24.45
|
22.85
|
23.50
|
23.48
|
19.69
|
475,670
|
|
|
9/4/2020
|
+0.15 / +0.65%
|
22.50
|
23.50
|
22.40
|
23.15
|
23.13
|
19.40
|
640,480
|
|
|
9/3/2020
|
+1.30 / +5.99%
|
21.80
|
23.20
|
21.80
|
23.00
|
22.75
|
19.27
|
1,031,740
|
|
|
9/1/2020
|
+0.20 / +0.93%
|
21.50
|
22.20
|
21.50
|
21.70
|
21.84
|
18.18
|
7,753,570
|
|
|
8/31/2020
|
-0.45 / -2.05%
|
22.15
|
22.15
|
21.50
|
21.50
|
21.81
|
18.01
|
579,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|