|
Closing price on 12/1/2022
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
20.30 |
| Volume |
1,291,400 |
| Split-adjusted Price |
20.50 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.50 / -2.38%
|
21.50
|
22.30
|
20.30
|
20.50
|
21.20
|
20.50
|
1,291,400
|
|
|
11/30/2022
|
+0.80 / +3.88%
|
21.00
|
21.50
|
20.60
|
21.40
|
21.00
|
21.40
|
605,100
|
|
|
11/29/2022
|
+0.40 / +1.94%
|
20.90
|
21.30
|
20.00
|
21.00
|
20.60
|
21.00
|
959,500
|
|
|
11/28/2022
|
+1.40 / +7.18%
|
19.80
|
21.10
|
19.80
|
20.90
|
20.60
|
20.90
|
693,700
|
|
|
11/25/2022
|
+1.30 / +6.99%
|
19.20
|
20.00
|
19.00
|
19.90
|
19.50
|
19.90
|
474,300
|
|
|
11/24/2022
|
-0.10 / -0.52%
|
18.60
|
19.00
|
18.00
|
19.00
|
18.60
|
19.00
|
500,500
|
|
|
11/23/2022
|
-1.30 / -6.57%
|
19.80
|
20.00
|
18.50
|
18.50
|
19.10
|
18.50
|
455,800
|
|
|
11/22/2022
|
+0.80 / +4.21%
|
19.00
|
21.40
|
18.70
|
19.80
|
19.80
|
19.80
|
850,000
|
|
|
11/21/2022
|
+1.00 / +5.52%
|
19.00
|
19.60
|
18.10
|
19.10
|
19.00
|
19.10
|
577,800
|
|
|
11/18/2022
|
+0.30 / +1.61%
|
19.00
|
19.00
|
17.00
|
18.90
|
18.10
|
18.90
|
785,300
|
|
|
11/17/2022
|
+2.40 / +14.46%
|
18.90
|
19.00
|
18.00
|
19.00
|
18.60
|
19.00
|
495,700
|
|
|
11/16/2022
|
+0.70 / +3.93%
|
15.20
|
18.90
|
15.20
|
18.50
|
16.60
|
18.50
|
1,346,000
|
|
|
11/15/2022
|
-3.00 / -14.63%
|
20.10
|
20.10
|
17.50
|
17.50
|
17.80
|
17.50
|
799,400
|
|
|
11/14/2022
|
-2.80 / -12.23%
|
22.50
|
22.90
|
19.50
|
20.10
|
20.50
|
20.10
|
677,500
|
|
|
11/11/2022
|
+0.40 / +1.81%
|
22.00
|
23.50
|
21.10
|
22.50
|
22.90
|
22.50
|
751,500
|
|
|
11/10/2022
|
-2.50 / -10.55%
|
23.50
|
23.50
|
20.70
|
21.20
|
22.10
|
21.20
|
860,700
|
|
|
11/9/2022
|
+0.10 / +0.43%
|
23.60
|
24.10
|
23.30
|
23.50
|
23.70
|
23.50
|
282,300
|
|
|
11/8/2022
|
+0.60 / +2.60%
|
23.00
|
23.80
|
22.80
|
23.70
|
23.40
|
23.70
|
328,200
|
|
|
11/7/2022
|
-1.60 / -6.61%
|
24.40
|
24.70
|
22.60
|
22.60
|
23.10
|
22.60
|
646,700
|
|
|
11/4/2022
|
-1.20 / -4.72%
|
25.50
|
25.80
|
23.40
|
24.20
|
24.20
|
24.20
|
808,800
|
|
|
11/3/2022
|
-0.80 / -3.05%
|
25.90
|
26.20
|
25.10
|
25.40
|
25.40
|
25.40
|
540,900
|
|
|
11/2/2022
|
+0.30 / +1.17%
|
25.90
|
26.80
|
25.70
|
25.90
|
26.20
|
25.90
|
713,500
|
|
|
11/1/2022
|
+2.20 / +9.28%
|
24.40
|
26.30
|
24.20
|
25.90
|
25.60
|
25.90
|
777,300
|
|
|
10/31/2022
|
-0.20 / -0.83%
|
24.10
|
24.40
|
23.00
|
23.90
|
23.70
|
23.90
|
408,800
|
|
|
10/28/2022
|
+0.40 / +1.70%
|
24.40
|
24.50
|
23.80
|
23.90
|
24.10
|
23.90
|
410,000
|
|
|
10/27/2022
|
+1.00 / +4.37%
|
22.90
|
24.20
|
22.90
|
23.90
|
23.50
|
23.90
|
305,600
|
|
|
10/26/2022
|
+0.10 / +0.44%
|
23.00
|
23.70
|
22.10
|
23.00
|
22.90
|
23.00
|
357,100
|
|
|
10/25/2022
|
-0.30 / -1.28%
|
23.20
|
24.00
|
21.80
|
23.10
|
22.90
|
23.10
|
566,100
|
|
|
10/24/2022
|
-2.50 / -9.92%
|
25.20
|
25.60
|
22.70
|
22.70
|
23.40
|
22.70
|
634,100
|
|
|
10/21/2022
|
-2.50 / -9.23%
|
26.50
|
27.50
|
24.50
|
24.60
|
25.20
|
24.60
|
1,016,100
|
|
|