|
Closing price on 5/10/2021
|
|
| Open |
46.80 |
| High |
46.80 |
| Low |
44.50 |
| Volume |
22,600 |
| Split-adjusted Price |
34.80 |
|
|
VGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+1.30 / +2.91%
|
46.80
|
46.80
|
44.50
|
45.90
|
44.87
|
34.80
|
22,600
|
|
|
5/7/2021
|
+0.70 / +1.55%
|
46.00
|
46.00
|
44.00
|
46.00
|
44.59
|
34.88
|
17,800
|
|
|
5/6/2021
|
+0.30 / +0.66%
|
47.40
|
48.00
|
45.00
|
46.00
|
45.32
|
34.88
|
38,200
|
|
|
5/5/2021
|
-0.20 / -0.43%
|
47.00
|
47.10
|
45.50
|
45.80
|
45.72
|
34.73
|
69,900
|
|
|
5/4/2021
|
-2.60 / -5.34%
|
45.90
|
48.20
|
45.60
|
46.10
|
45.97
|
34.95
|
32,600
|
|
|
4/29/2021
|
+1.40 / +2.97%
|
49.70
|
49.70
|
48.00
|
48.50
|
48.68
|
36.77
|
400
|
|
|
4/28/2021
|
+2.30 / +4.98%
|
50.00
|
50.00
|
46.50
|
48.50
|
47.12
|
36.77
|
3,000
|
|
|
4/27/2021
|
-1.40 / -2.93%
|
46.00
|
47.00
|
46.00
|
46.40
|
46.21
|
35.18
|
14,700
|
|
|
4/26/2021
|
+1.30 / +2.75%
|
50.00
|
54.00
|
46.50
|
48.60
|
47.76
|
36.85
|
9,700
|
|
|
4/23/2021
|
+1.00 / +2.11%
|
47.20
|
48.50
|
47.10
|
48.40
|
47.28
|
36.70
|
2,800
|
|
|
4/22/2021
|
-1.60 / -3.29%
|
48.50
|
48.50
|
47.00
|
47.00
|
47.41
|
35.64
|
4,000
|
|
|
4/20/2021
|
-0.80 / -1.62%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.63
|
36.77
|
400
|
|
|
4/19/2021
|
-0.50 / -1.00%
|
49.40
|
49.40
|
49.30
|
49.30
|
49.32
|
37.38
|
500
|
|
|
4/16/2021
|
+1.70 / +3.53%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
37.76
|
100
|
|
|
4/15/2021
|
-1.10 / -2.24%
|
49.80
|
49.80
|
48.00
|
48.00
|
48.13
|
36.40
|
5,600
|
|
|
4/14/2021
|
+0.10 / +0.20%
|
51.40
|
51.40
|
48.30
|
49.50
|
49.09
|
37.53
|
13,000
|
|
|
4/13/2021
|
0.00 / 0.00%
|
48.10
|
50.60
|
48.00
|
49.90
|
49.42
|
37.84
|
16,200
|
|
|
4/12/2021
|
-1.90 / -3.70%
|
50.00
|
50.50
|
49.30
|
49.50
|
49.89
|
37.53
|
8,500
|
|
|
4/9/2021
|
+1.00 / +1.98%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
38.97
|
100
|
|
|
4/8/2021
|
-0.30 / -0.59%
|
51.70
|
51.70
|
50.00
|
50.50
|
50.40
|
38.29
|
10,000
|
|
|
4/7/2021
|
+0.20 / +0.40%
|
51.50
|
51.50
|
50.00
|
50.40
|
50.80
|
38.22
|
4,400
|
|
|
4/6/2021
|
-0.30 / -0.59%
|
49.00
|
50.40
|
49.00
|
50.30
|
50.20
|
38.14
|
7,600
|
|
|
4/5/2021
|
-1.10 / -2.14%
|
51.50
|
51.50
|
50.00
|
50.40
|
50.56
|
38.22
|
9,900
|
|
|
4/2/2021
|
+1.50 / +2.98%
|
52.00
|
52.60
|
50.50
|
51.90
|
51.52
|
39.35
|
5,100
|
|
|
4/1/2021
|
-0.20 / -0.38%
|
51.10
|
52.40
|
49.50
|
52.20
|
50.39
|
39.58
|
10,700
|
|
|
3/31/2021
|
+0.90 / +1.75%
|
51.00
|
59.20
|
51.00
|
52.40
|
52.42
|
39.73
|
20,100
|
|
|
3/30/2021
|
+1.00 / +1.96%
|
51.90
|
52.00
|
50.90
|
51.90
|
51.45
|
39.35
|
8,700
|
|
|
3/29/2021
|
+5.00 / +10.66%
|
48.90
|
52.00
|
48.90
|
51.90
|
50.86
|
39.35
|
35,600
|
|
|
3/26/2021
|
-2.30 / -4.71%
|
49.50
|
49.50
|
45.80
|
46.50
|
46.89
|
35.26
|
10,300
|
|
|
3/25/2021
|
-0.90 / -1.77%
|
49.50
|
49.90
|
48.00
|
49.90
|
48.78
|
37.84
|
2,300
|
|
|