|
Closing price on 12/26/2023
|
|
| Open |
26.10 |
| High |
26.20 |
| Low |
25.70 |
| Volume |
535,100 |
| Split-adjusted Price |
25.66 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2023
|
+0.10 / +0.39%
|
26.10
|
26.20
|
25.70
|
25.90
|
26.00
|
25.66
|
535,100
|
|
|
12/25/2023
|
+0.30 / +1.18%
|
25.50
|
25.90
|
25.50
|
25.80
|
25.80
|
25.56
|
411,000
|
|
|
12/22/2023
|
+0.40 / +1.59%
|
25.30
|
25.70
|
25.30
|
25.50
|
25.50
|
25.26
|
425,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.00
|
25.10
|
25.10
|
24.87
|
178,000
|
|
|
12/20/2023
|
+0.40 / +1.61%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.10
|
24.97
|
348,300
|
|
|
12/19/2023
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.60
|
25.00
|
24.80
|
24.77
|
535,300
|
|
|
12/18/2023
|
-0.80 / -3.15%
|
25.40
|
25.40
|
24.60
|
24.60
|
24.90
|
24.37
|
687,600
|
|
|
12/15/2023
|
-0.40 / -1.56%
|
25.50
|
25.60
|
25.10
|
25.20
|
25.40
|
24.97
|
511,900
|
|
|
12/14/2023
|
-0.30 / -1.16%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.60
|
25.26
|
670,300
|
|
|
12/13/2023
|
-0.70 / -2.67%
|
26.20
|
26.30
|
25.50
|
25.50
|
25.80
|
25.26
|
977,300
|
|
|
12/12/2023
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.20
|
25.86
|
718,400
|
|
|
12/11/2023
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.10
|
26.40
|
26.40
|
26.16
|
502,000
|
|
|
12/8/2023
|
-0.30 / -1.13%
|
26.60
|
26.70
|
26.10
|
26.30
|
26.40
|
26.06
|
909,700
|
|
|
12/7/2023
|
-0.60 / -2.21%
|
27.20
|
27.30
|
26.20
|
26.50
|
26.60
|
26.26
|
1,340,700
|
|
|
12/6/2023
|
+1.10 / +4.20%
|
26.40
|
27.40
|
26.40
|
27.30
|
27.10
|
27.05
|
2,112,100
|
|
|
12/5/2023
|
+0.40 / +1.54%
|
26.10
|
26.40
|
26.00
|
26.40
|
26.20
|
26.16
|
1,159,600
|
|
|
12/4/2023
|
+0.50 / +1.95%
|
25.70
|
26.30
|
25.60
|
26.10
|
26.00
|
25.86
|
1,253,900
|
|
|
12/1/2023
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.20
|
25.80
|
25.60
|
25.56
|
630,200
|
|
|
11/30/2023
|
-0.20 / -0.77%
|
26.20
|
26.30
|
25.70
|
25.90
|
26.00
|
25.66
|
535,400
|
|
|
11/29/2023
|
+0.40 / +1.55%
|
26.00
|
26.40
|
25.80
|
26.20
|
26.10
|
25.96
|
642,600
|
|
|
11/28/2023
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.50
|
26.00
|
25.80
|
25.76
|
673,100
|
|
|
11/27/2023
|
+0.20 / +0.77%
|
26.40
|
26.60
|
25.80
|
26.10
|
26.00
|
25.86
|
412,400
|
|
|
11/24/2023
|
-0.10 / -0.37%
|
26.00
|
26.60
|
25.40
|
26.60
|
25.90
|
26.35
|
1,208,300
|
|
|
11/23/2023
|
-0.80 / -2.99%
|
26.80
|
27.40
|
25.50
|
26.00
|
26.70
|
25.76
|
1,917,900
|
|
|
11/22/2023
|
-0.20 / -0.74%
|
27.10
|
27.30
|
26.40
|
26.90
|
26.80
|
26.65
|
727,400
|
|
|
11/21/2023
|
+0.70 / +2.67%
|
26.80
|
27.70
|
26.30
|
26.90
|
27.10
|
26.65
|
1,305,700
|
|
|
11/20/2023
|
0.00 / 0.00%
|
26.60
|
26.80
|
25.00
|
26.80
|
26.20
|
26.55
|
1,203,600
|
|
|
11/17/2023
|
+0.10 / +0.37%
|
27.00
|
27.60
|
26.20
|
27.00
|
26.80
|
26.75
|
1,784,400
|
|
|
11/16/2023
|
+1.00 / +3.79%
|
26.20
|
27.50
|
25.80
|
27.40
|
26.90
|
27.15
|
2,147,000
|
|
|
11/15/2023
|
+0.30 / +1.16%
|
26.20
|
26.70
|
26.00
|
26.20
|
26.40
|
25.96
|
1,281,600
|
|
|