|
Closing price on 10/28/2022
|
|
| Open |
24.40 |
| High |
24.50 |
| Low |
23.80 |
| Volume |
410,000 |
| Split-adjusted Price |
23.68 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.40 / +1.70%
|
24.40
|
24.50
|
23.80
|
23.90
|
24.10
|
23.68
|
410,000
|
|
|
10/27/2022
|
+1.00 / +4.37%
|
22.90
|
24.20
|
22.90
|
23.90
|
23.50
|
23.68
|
305,600
|
|
|
10/26/2022
|
+0.10 / +0.44%
|
23.00
|
23.70
|
22.10
|
23.00
|
22.90
|
22.79
|
357,100
|
|
|
10/25/2022
|
-0.30 / -1.28%
|
23.20
|
24.00
|
21.80
|
23.10
|
22.90
|
22.89
|
566,100
|
|
|
10/24/2022
|
-2.50 / -9.92%
|
25.20
|
25.60
|
22.70
|
22.70
|
23.40
|
22.49
|
634,100
|
|
|
10/21/2022
|
-2.50 / -9.23%
|
26.50
|
27.50
|
24.50
|
24.60
|
25.20
|
24.37
|
1,016,100
|
|
|
10/20/2022
|
-0.30 / -1.10%
|
26.70
|
27.90
|
26.70
|
26.90
|
27.10
|
26.65
|
339,500
|
|
|
10/19/2022
|
+0.30 / +1.11%
|
26.90
|
28.00
|
26.80
|
27.30
|
27.20
|
27.05
|
388,700
|
|
|
10/18/2022
|
+0.70 / +2.67%
|
26.60
|
27.50
|
26.60
|
26.90
|
27.00
|
26.65
|
410,100
|
|
|
10/17/2022
|
+0.20 / +0.76%
|
26.30
|
26.70
|
25.50
|
26.60
|
26.20
|
26.35
|
397,700
|
|
|
10/14/2022
|
+0.20 / +0.77%
|
26.40
|
27.00
|
26.10
|
26.30
|
26.40
|
26.06
|
398,300
|
|
|
10/13/2022
|
+0.10 / +0.38%
|
26.20
|
26.70
|
25.80
|
26.20
|
26.10
|
25.96
|
377,500
|
|
|
10/12/2022
|
+0.30 / +1.15%
|
25.90
|
26.80
|
25.00
|
26.30
|
26.10
|
26.06
|
512,400
|
|
|
10/11/2022
|
-2.10 / -7.75%
|
27.60
|
27.80
|
24.50
|
25.00
|
26.00
|
24.77
|
956,800
|
|
|
10/10/2022
|
0.00 / 0.00%
|
26.50
|
27.90
|
26.00
|
27.60
|
27.10
|
27.35
|
599,700
|
|
|
10/7/2022
|
-3.40 / -11.26%
|
29.50
|
29.50
|
26.70
|
26.80
|
27.60
|
26.55
|
850,800
|
|
|
10/6/2022
|
-0.90 / -3.00%
|
30.10
|
31.20
|
28.80
|
29.10
|
30.20
|
28.83
|
1,239,022
|
|
|
10/5/2022
|
+0.40 / +1.35%
|
28.80
|
30.50
|
28.80
|
30.10
|
30.00
|
29.82
|
654,600
|
|
|
10/4/2022
|
-1.40 / -4.64%
|
30.00
|
30.70
|
28.50
|
28.80
|
29.70
|
28.53
|
653,800
|
|
|
10/3/2022
|
0.00 / 0.00%
|
30.40
|
31.00
|
29.20
|
29.60
|
30.20
|
29.33
|
1,064,100
|
|
|
9/30/2022
|
+1.50 / +5.17%
|
29.00
|
30.60
|
28.20
|
30.50
|
29.60
|
30.22
|
1,403,800
|
|
|
9/29/2022
|
+0.70 / +2.48%
|
28.40
|
29.80
|
28.30
|
28.90
|
29.00
|
28.63
|
1,019,700
|
|
|
9/28/2022
|
-0.50 / -1.75%
|
28.60
|
28.60
|
27.70
|
28.00
|
28.20
|
27.74
|
372,200
|
|
|
9/27/2022
|
+0.60 / +2.14%
|
28.80
|
28.90
|
28.00
|
28.60
|
28.50
|
28.34
|
303,300
|
|
|
9/26/2022
|
-1.00 / -3.41%
|
28.70
|
29.00
|
27.00
|
28.30
|
28.00
|
28.04
|
597,600
|
|
|
9/23/2022
|
+1.40 / +5.02%
|
28.50
|
29.80
|
28.20
|
29.30
|
29.30
|
29.03
|
613,200
|
|
|
9/22/2022
|
+0.50 / +1.79%
|
27.90
|
28.50
|
27.50
|
28.40
|
27.90
|
28.14
|
303,000
|
|
|
9/21/2022
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.70
|
28.00
|
27.90
|
27.74
|
241,300
|
|
|
9/20/2022
|
+0.20 / +0.71%
|
27.60
|
28.50
|
27.40
|
28.20
|
27.80
|
27.94
|
314,900
|
|
|
9/19/2022
|
-1.50 / -5.15%
|
29.00
|
29.10
|
27.20
|
27.60
|
28.00
|
27.35
|
773,100
|
|
|