|
|
Closing price on 9/5/2022
|
|
| Open |
68.90 |
| High |
69.00 |
| Low |
67.50 |
| Volume |
831,100 |
| Split-adjusted Price |
61.49 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.80 / -1.17%
|
68.90
|
69.00
|
67.50
|
67.50
|
68.23
|
61.49
|
831,100
|
|
|
8/31/2022
|
+0.80 / +1.19%
|
67.00
|
69.00
|
66.80
|
68.30
|
67.65
|
62.22
|
857,800
|
|
|
8/30/2022
|
-0.30 / -0.44%
|
68.70
|
69.80
|
67.50
|
67.50
|
68.73
|
61.49
|
702,500
|
|
|
8/29/2022
|
-2.00 / -2.87%
|
69.00
|
69.00
|
66.00
|
67.80
|
67.43
|
61.77
|
1,956,200
|
|
|
8/26/2022
|
+1.00 / +1.45%
|
68.80
|
71.00
|
68.20
|
69.80
|
69.35
|
63.59
|
809,800
|
|
|
8/25/2022
|
-1.20 / -1.71%
|
70.00
|
70.90
|
68.00
|
68.80
|
69.51
|
62.68
|
1,089,600
|
|
|
8/24/2022
|
+2.40 / +3.55%
|
68.00
|
72.30
|
67.00
|
70.00
|
69.11
|
63.77
|
1,530,400
|
|
|
8/23/2022
|
+0.80 / +1.20%
|
66.00
|
67.90
|
66.00
|
67.60
|
67.09
|
61.59
|
1,067,600
|
|
|
8/22/2022
|
-2.00 / -2.91%
|
67.00
|
68.80
|
65.90
|
66.80
|
67.42
|
60.86
|
1,109,000
|
|
|
8/19/2022
|
+4.50 / +7.00%
|
64.50
|
68.80
|
64.00
|
68.80
|
65.90
|
62.68
|
680,100
|
|
|
8/18/2022
|
-1.00 / -1.53%
|
65.30
|
66.50
|
63.50
|
64.30
|
64.75
|
58.58
|
1,647,600
|
|
|
8/17/2022
|
-1.60 / -2.39%
|
66.80
|
69.60
|
64.50
|
65.30
|
66.85
|
59.49
|
1,680,600
|
|
|
8/16/2022
|
+1.00 / +1.52%
|
65.90
|
67.30
|
65.00
|
66.90
|
66.47
|
60.95
|
705,400
|
|
|
8/15/2022
|
-0.40 / -0.60%
|
67.00
|
67.50
|
65.50
|
65.90
|
66.30
|
60.04
|
1,027,700
|
|
|
8/12/2022
|
+4.30 / +6.94%
|
62.00
|
66.30
|
61.90
|
66.30
|
65.50
|
60.40
|
2,678,900
|
|
|
8/11/2022
|
+3.00 / +5.08%
|
59.60
|
62.20
|
59.20
|
62.00
|
61.06
|
56.48
|
2,258,800
|
|
|
8/10/2022
|
+0.10 / +0.17%
|
59.10
|
60.30
|
59.00
|
59.00
|
59.62
|
53.75
|
793,800
|
|
|
8/9/2022
|
+0.60 / +1.03%
|
58.30
|
60.50
|
58.20
|
58.90
|
59.16
|
53.66
|
1,047,300
|
|
|
8/8/2022
|
-0.40 / -0.68%
|
58.60
|
61.00
|
58.00
|
58.30
|
59.11
|
53.11
|
797,900
|
|
|
8/5/2022
|
+0.60 / +1.03%
|
58.10
|
59.40
|
58.00
|
58.70
|
58.64
|
53.48
|
1,025,400
|
|
|
8/4/2022
|
-3.00 / -4.91%
|
61.40
|
61.40
|
58.10
|
58.10
|
59.50
|
52.93
|
1,915,100
|
|
|
8/3/2022
|
+0.60 / +0.99%
|
60.30
|
64.00
|
60.30
|
61.10
|
62.28
|
55.66
|
1,046,400
|
|
|
8/2/2022
|
-0.30 / -0.49%
|
61.00
|
62.50
|
60.30
|
60.50
|
61.06
|
55.12
|
1,147,200
|
|
|
8/1/2022
|
-0.40 / -0.65%
|
61.50
|
62.90
|
60.00
|
60.80
|
60.98
|
55.39
|
1,534,200
|
|
|
7/29/2022
|
+0.50 / +0.82%
|
61.20
|
62.50
|
60.30
|
61.20
|
61.26
|
55.75
|
629,300
|
|
|
7/28/2022
|
+0.60 / +1.00%
|
61.50
|
62.50
|
60.20
|
60.70
|
61.65
|
55.30
|
910,400
|
|
|
7/27/2022
|
+3.90 / +6.94%
|
55.90
|
60.10
|
55.00
|
60.10
|
58.71
|
54.75
|
2,086,100
|
|
|
7/26/2022
|
-0.80 / -1.40%
|
57.50
|
58.70
|
56.20
|
56.20
|
57.44
|
51.20
|
918,400
|
|
|
7/25/2022
|
-1.20 / -2.06%
|
58.10
|
59.40
|
56.80
|
57.00
|
57.99
|
51.93
|
716,400
|
|
|
7/22/2022
|
-0.30 / -0.51%
|
57.60
|
60.50
|
56.80
|
58.20
|
58.69
|
53.02
|
1,467,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|