Closing price on 5/5/2023
|
|
Open |
36.50 |
High |
36.50 |
Low |
34.70 |
Volume |
300 |
Split-adjusted Price |
30.26 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2023
|
-0.80 / -2.25%
|
36.50
|
36.50
|
34.70
|
34.70
|
35.30
|
30.26
|
300
|
|
5/4/2023
|
-0.20 / -0.55%
|
37.40
|
37.40
|
34.50
|
35.90
|
35.50
|
31.31
|
600
|
|
4/28/2023
|
+1.60 / +4.49%
|
35.30
|
37.50
|
34.40
|
37.20
|
36.10
|
32.44
|
10,200
|
|
4/27/2023
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
31.05
|
0
|
|
4/26/2023
|
+0.50 / +1.42%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
31.05
|
100
|
|
4/25/2023
|
+0.20 / +0.57%
|
34.30
|
35.50
|
34.30
|
35.50
|
35.10
|
30.96
|
1,600
|
|
4/24/2023
|
+0.70 / +2.00%
|
35.90
|
35.90
|
34.40
|
35.70
|
35.30
|
31.13
|
300
|
|
4/21/2023
|
+0.60 / +1.73%
|
34.30
|
35.60
|
34.30
|
35.30
|
35.00
|
30.78
|
600
|
|
4/20/2023
|
+0.90 / +2.62%
|
34.10
|
35.40
|
34.10
|
35.30
|
34.70
|
30.78
|
900
|
|
4/19/2023
|
-1.00 / -2.83%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.40
|
29.91
|
500
|
|
4/18/2023
|
-1.00 / -2.82%
|
35.30
|
35.30
|
34.40
|
34.40
|
35.30
|
30.00
|
3,100
|
|
4/17/2023
|
+0.70 / +2.01%
|
35.30
|
35.90
|
34.40
|
35.50
|
35.40
|
30.96
|
5,100
|
|
4/14/2023
|
+0.20 / +0.57%
|
34.10
|
35.30
|
34.10
|
35.00
|
34.80
|
30.52
|
500
|
|
4/13/2023
|
+0.20 / +0.57%
|
34.10
|
35.20
|
34.10
|
35.20
|
34.80
|
30.70
|
3,250
|
|
4/12/2023
|
-0.20 / -0.57%
|
35.20
|
35.20
|
34.80
|
34.80
|
35.00
|
30.35
|
500
|
|
4/11/2023
|
+0.20 / +0.57%
|
34.10
|
35.10
|
34.10
|
35.00
|
35.00
|
30.52
|
2,900
|
|
4/10/2023
|
0.00 / 0.00%
|
34.80
|
35.20
|
34.80
|
34.80
|
34.80
|
30.35
|
5,600
|
|
4/7/2023
|
+0.80 / +2.35%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
30.35
|
100
|
|
4/6/2023
|
-0.60 / -1.70%
|
34.00
|
34.80
|
33.80
|
34.60
|
34.00
|
30.17
|
2,200
|
|
4/5/2023
|
+0.10 / +0.28%
|
35.20
|
35.30
|
35.20
|
35.30
|
35.20
|
30.78
|
500
|
|
4/4/2023
|
+1.10 / +3.23%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
30.70
|
300
|
|
4/3/2023
|
-1.00 / -2.78%
|
34.10
|
35.40
|
33.80
|
35.00
|
34.10
|
30.52
|
7,100
|
|
3/31/2023
|
+1.40 / +3.95%
|
34.10
|
36.80
|
34.10
|
36.80
|
36.00
|
32.09
|
13,600
|
|
3/30/2023
|
0.00 / 0.00%
|
35.40
|
37.40
|
34.30
|
34.50
|
35.40
|
30.09
|
9,050
|
|
3/29/2023
|
+1.10 / +3.21%
|
34.30
|
35.40
|
34.30
|
35.40
|
34.50
|
30.87
|
2,800
|
|
3/28/2023
|
-0.50 / -1.45%
|
35.30
|
35.30
|
34.00
|
34.00
|
34.30
|
29.65
|
2,800
|
|
3/27/2023
|
-0.40 / -1.12%
|
34.30
|
35.30
|
34.30
|
35.30
|
34.50
|
30.78
|
1,000
|
|
3/24/2023
|
+1.10 / +3.18%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
31.13
|
100
|
|
3/23/2023
|
+0.10 / +0.28%
|
34.10
|
35.50
|
34.00
|
35.40
|
34.60
|
30.87
|
1,300
|
|
3/22/2023
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
30.78
|
0
|
|
|