|
Closing price on 1/19/2023
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
652,900 |
| Split-adjusted Price |
23.10 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.70
|
23.10
|
22.90
|
23.10
|
652,900
|
|
|
1/18/2023
|
+0.50 / +2.21%
|
22.70
|
23.50
|
22.70
|
23.10
|
23.10
|
23.10
|
755,800
|
|
|
1/17/2023
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.60
|
22.70
|
736,000
|
|
|
1/16/2023
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.30
|
22.40
|
22.30
|
422,300
|
|
|
1/13/2023
|
+1.00 / +4.67%
|
21.60
|
22.80
|
21.60
|
22.40
|
22.30
|
22.40
|
1,162,100
|
|
|
1/12/2023
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.20
|
21.60
|
21.40
|
21.60
|
342,400
|
|
|
1/11/2023
|
+0.20 / +0.94%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.50
|
21.50
|
415,100
|
|
|
1/10/2023
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.30
|
21.40
|
331,600
|
|
|
1/9/2023
|
-0.30 / -1.37%
|
21.80
|
22.00
|
21.40
|
21.60
|
21.60
|
21.60
|
288,900
|
|
|
1/6/2023
|
+0.10 / +0.46%
|
21.60
|
22.50
|
21.30
|
21.70
|
21.90
|
21.70
|
1,135,600
|
|
|
1/5/2023
|
-0.10 / -0.46%
|
22.00
|
22.20
|
21.30
|
21.80
|
21.60
|
21.80
|
494,100
|
|
|
1/4/2023
|
+0.90 / +4.29%
|
21.30
|
22.50
|
21.30
|
21.90
|
21.90
|
21.90
|
888,100
|
|
|
1/3/2023
|
+1.30 / +6.50%
|
20.00
|
21.40
|
20.00
|
21.30
|
21.00
|
21.30
|
564,600
|
|
|
12/30/2022
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.00
|
20.00
|
195,200
|
|
|
12/29/2022
|
-0.40 / -1.97%
|
20.50
|
20.50
|
19.80
|
19.90
|
20.10
|
19.90
|
302,900
|
|
|
12/28/2022
|
+0.30 / +1.50%
|
20.30
|
20.60
|
20.20
|
20.30
|
20.30
|
20.30
|
187,700
|
|
|
12/27/2022
|
+0.50 / +2.49%
|
19.80
|
20.70
|
19.60
|
20.60
|
20.00
|
20.60
|
494,400
|
|
|
12/26/2022
|
-1.10 / -5.29%
|
20.80
|
21.00
|
19.40
|
19.70
|
20.10
|
19.70
|
662,000
|
|
|
12/23/2022
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.50
|
20.80
|
20.80
|
20.80
|
290,500
|
|
|
12/22/2022
|
+0.50 / +2.44%
|
20.80
|
21.30
|
20.50
|
21.00
|
20.90
|
21.00
|
453,700
|
|
|
12/21/2022
|
-0.10 / -0.48%
|
21.00
|
21.20
|
19.80
|
20.90
|
20.50
|
20.90
|
728,600
|
|
|
12/20/2022
|
-1.30 / -5.86%
|
21.20
|
21.80
|
20.40
|
20.90
|
21.00
|
20.90
|
1,308,500
|
|
|
12/19/2022
|
-1.20 / -5.26%
|
22.60
|
23.10
|
21.40
|
21.60
|
22.20
|
21.60
|
1,190,800
|
|
|
12/16/2022
|
-0.30 / -1.31%
|
22.80
|
23.50
|
22.40
|
22.60
|
22.80
|
22.60
|
1,317,600
|
|
|
12/15/2022
|
+0.90 / +4.13%
|
23.00
|
23.40
|
22.30
|
22.70
|
22.90
|
22.70
|
847,700
|
|
|
12/14/2022
|
+2.80 / +13.93%
|
20.40
|
22.90
|
20.40
|
22.90
|
21.80
|
22.90
|
2,172,400
|
|
|
12/13/2022
|
-0.10 / -0.49%
|
20.00
|
20.50
|
19.80
|
20.40
|
20.10
|
20.40
|
507,700
|
|
|
12/12/2022
|
-0.40 / -1.96%
|
19.60
|
21.10
|
19.10
|
20.00
|
20.50
|
20.00
|
610,900
|
|
|
12/9/2022
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.20
|
20.40
|
20.40
|
20.40
|
421,600
|
|
|
12/8/2022
|
+0.60 / +2.97%
|
20.30
|
21.50
|
20.20
|
20.80
|
20.90
|
20.80
|
601,000
|
|
|