|
Closing price on 12/23/2022
|
|
| Open |
20.90 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
290,500 |
| Split-adjusted Price |
20.61 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.50
|
20.80
|
20.80
|
20.61
|
290,500
|
|
|
12/22/2022
|
+0.50 / +2.44%
|
20.80
|
21.30
|
20.50
|
21.00
|
20.90
|
20.81
|
453,700
|
|
|
12/21/2022
|
-0.10 / -0.48%
|
21.00
|
21.20
|
19.80
|
20.90
|
20.50
|
20.71
|
728,600
|
|
|
12/20/2022
|
-1.30 / -5.86%
|
21.20
|
21.80
|
20.40
|
20.90
|
21.00
|
20.71
|
1,308,500
|
|
|
12/19/2022
|
-1.20 / -5.26%
|
22.60
|
23.10
|
21.40
|
21.60
|
22.20
|
21.40
|
1,190,800
|
|
|
12/16/2022
|
-0.30 / -1.31%
|
22.80
|
23.50
|
22.40
|
22.60
|
22.80
|
22.39
|
1,317,600
|
|
|
12/15/2022
|
+0.90 / +4.13%
|
23.00
|
23.40
|
22.30
|
22.70
|
22.90
|
22.49
|
847,700
|
|
|
12/14/2022
|
+2.80 / +13.93%
|
20.40
|
22.90
|
20.40
|
22.90
|
21.80
|
22.69
|
2,172,400
|
|
|
12/13/2022
|
-0.10 / -0.49%
|
20.00
|
20.50
|
19.80
|
20.40
|
20.10
|
20.21
|
507,700
|
|
|
12/12/2022
|
-0.40 / -1.96%
|
19.60
|
21.10
|
19.10
|
20.00
|
20.50
|
19.82
|
610,900
|
|
|
12/9/2022
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.20
|
20.40
|
20.40
|
20.21
|
421,600
|
|
|
12/8/2022
|
+0.60 / +2.97%
|
20.30
|
21.50
|
20.20
|
20.80
|
20.90
|
20.61
|
601,000
|
|
|
12/7/2022
|
-0.60 / -2.88%
|
20.00
|
20.70
|
19.80
|
20.20
|
20.20
|
20.01
|
476,600
|
|
|
12/6/2022
|
-1.40 / -6.45%
|
21.60
|
21.90
|
20.10
|
20.30
|
20.80
|
20.11
|
1,013,200
|
|
|
12/5/2022
|
+0.80 / +3.83%
|
21.90
|
22.20
|
21.30
|
21.70
|
21.70
|
21.50
|
721,200
|
|
|
12/2/2022
|
+0.40 / +1.89%
|
20.50
|
21.80
|
20.10
|
21.60
|
20.90
|
21.40
|
819,200
|
|
|
12/1/2022
|
-0.50 / -2.38%
|
21.50
|
22.30
|
20.30
|
20.50
|
21.20
|
20.31
|
1,291,400
|
|
|
11/30/2022
|
+0.80 / +3.88%
|
21.00
|
21.50
|
20.60
|
21.40
|
21.00
|
21.20
|
605,100
|
|
|
11/29/2022
|
+0.40 / +1.94%
|
20.90
|
21.30
|
20.00
|
21.00
|
20.60
|
20.81
|
959,500
|
|
|
11/28/2022
|
+1.40 / +7.18%
|
19.80
|
21.10
|
19.80
|
20.90
|
20.60
|
20.71
|
693,700
|
|
|
11/25/2022
|
+1.30 / +6.99%
|
19.20
|
20.00
|
19.00
|
19.90
|
19.50
|
19.72
|
474,300
|
|
|
11/24/2022
|
-0.10 / -0.52%
|
18.60
|
19.00
|
18.00
|
19.00
|
18.60
|
18.82
|
500,500
|
|
|
11/23/2022
|
-1.30 / -6.57%
|
19.80
|
20.00
|
18.50
|
18.50
|
19.10
|
18.33
|
455,800
|
|
|
11/22/2022
|
+0.80 / +4.21%
|
19.00
|
21.40
|
18.70
|
19.80
|
19.80
|
19.62
|
850,000
|
|
|
11/21/2022
|
+1.00 / +5.52%
|
19.00
|
19.60
|
18.10
|
19.10
|
19.00
|
18.92
|
577,800
|
|
|
11/18/2022
|
+0.30 / +1.61%
|
19.00
|
19.00
|
17.00
|
18.90
|
18.10
|
18.73
|
785,300
|
|
|
11/17/2022
|
+2.40 / +14.46%
|
18.90
|
19.00
|
18.00
|
19.00
|
18.60
|
18.82
|
495,700
|
|
|
11/16/2022
|
+0.70 / +3.93%
|
15.20
|
18.90
|
15.20
|
18.50
|
16.60
|
18.33
|
1,346,000
|
|
|
11/15/2022
|
-3.00 / -14.63%
|
20.10
|
20.10
|
17.50
|
17.50
|
17.80
|
17.34
|
799,400
|
|
|
11/14/2022
|
-2.80 / -12.23%
|
22.50
|
22.90
|
19.50
|
20.10
|
20.50
|
19.91
|
677,500
|
|
|