|
Closing price on 2/27/2023
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
19.90 |
| Volume |
335,200 |
| Split-adjusted Price |
19.82 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.50 / -2.44%
|
20.40
|
20.50
|
19.90
|
20.00
|
20.10
|
19.82
|
335,200
|
|
|
2/24/2023
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.20
|
20.40
|
20.50
|
20.21
|
162,600
|
|
|
2/23/2023
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.10
|
20.90
|
20.40
|
20.71
|
437,100
|
|
|
2/22/2023
|
-1.00 / -4.63%
|
21.40
|
21.40
|
20.50
|
20.60
|
20.90
|
20.41
|
528,500
|
|
|
2/21/2023
|
+0.10 / +0.47%
|
21.80
|
21.90
|
21.40
|
21.60
|
21.60
|
21.40
|
457,900
|
|
|
2/20/2023
|
+0.70 / +3.32%
|
21.10
|
21.90
|
21.00
|
21.80
|
21.50
|
21.60
|
464,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
21.10
|
21.10
|
20.91
|
212,800
|
|
|
2/16/2023
|
+0.40 / +1.91%
|
21.10
|
21.30
|
20.90
|
21.30
|
21.10
|
21.10
|
282,100
|
|
|
2/15/2023
|
+0.60 / +2.94%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.90
|
20.81
|
453,700
|
|
|
2/14/2023
|
+0.40 / +1.98%
|
20.40
|
20.60
|
20.20
|
20.60
|
20.40
|
20.41
|
167,400
|
|
|
2/13/2023
|
-0.50 / -2.39%
|
20.80
|
20.90
|
20.00
|
20.40
|
20.20
|
20.21
|
431,800
|
|
|
2/10/2023
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.60
|
20.80
|
20.90
|
20.61
|
215,800
|
|
|
2/9/2023
|
+0.40 / +1.93%
|
20.80
|
21.30
|
20.70
|
21.10
|
21.00
|
20.91
|
329,300
|
|
|
2/8/2023
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.40
|
20.80
|
20.70
|
20.61
|
349,700
|
|
|
2/7/2023
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.60
|
20.80
|
20.90
|
20.61
|
397,900
|
|
|
2/6/2023
|
-0.50 / -2.36%
|
21.20
|
21.30
|
20.50
|
20.70
|
20.70
|
20.51
|
508,700
|
|
|
2/3/2023
|
-0.10 / -0.47%
|
21.30
|
21.70
|
20.90
|
21.30
|
21.20
|
21.10
|
444,800
|
|
|
2/2/2023
|
-1.10 / -4.91%
|
21.80
|
22.10
|
21.00
|
21.30
|
21.40
|
21.10
|
824,900
|
|
|
2/1/2023
|
-0.60 / -2.68%
|
23.00
|
23.00
|
21.50
|
21.80
|
22.40
|
21.60
|
848,600
|
|
|
1/31/2023
|
-0.10 / -0.44%
|
22.60
|
22.90
|
22.10
|
22.80
|
22.40
|
22.59
|
1,179,100
|
|
|
1/30/2023
|
-0.60 / -2.59%
|
23.20
|
23.30
|
22.60
|
22.60
|
22.90
|
22.39
|
711,600
|
|
|
1/27/2023
|
+0.30 / +1.31%
|
23.40
|
24.00
|
23.00
|
23.20
|
23.20
|
22.99
|
662,600
|
|
|
1/19/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.70
|
23.10
|
22.90
|
22.89
|
652,900
|
|
|
1/18/2023
|
+0.50 / +2.21%
|
22.70
|
23.50
|
22.70
|
23.10
|
23.10
|
22.89
|
755,800
|
|
|
1/17/2023
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.60
|
22.49
|
736,000
|
|
|
1/16/2023
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.20
|
22.30
|
22.40
|
22.09
|
422,300
|
|
|
1/13/2023
|
+1.00 / +4.67%
|
21.60
|
22.80
|
21.60
|
22.40
|
22.30
|
22.19
|
1,162,100
|
|
|
1/12/2023
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.20
|
21.60
|
21.40
|
21.40
|
342,400
|
|
|
1/11/2023
|
+0.20 / +0.94%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.50
|
21.30
|
415,100
|
|
|
1/10/2023
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.30
|
21.20
|
331,600
|
|
|