|
Closing price on 3/28/2023
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
217,800 |
| Split-adjusted Price |
20.01 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.20
|
20.20
|
20.01
|
217,800
|
|
|
3/27/2023
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.20
|
20.01
|
109,800
|
|
|
3/24/2023
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.10
|
19.82
|
121,500
|
|
|
3/23/2023
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
19.82
|
112,100
|
|
|
3/22/2023
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.00
|
19.82
|
103,900
|
|
|
3/21/2023
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.60
|
20.10
|
19.90
|
19.91
|
202,800
|
|
|
3/20/2023
|
-0.30 / -1.49%
|
20.10
|
20.30
|
19.80
|
19.90
|
20.00
|
19.72
|
275,400
|
|
|
3/17/2023
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.20
|
20.11
|
121,200
|
|
|
3/16/2023
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.20
|
20.21
|
136,700
|
|
|
3/15/2023
|
+0.60 / +3.00%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.40
|
20.41
|
316,500
|
|
|
3/14/2023
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
19.82
|
290,600
|
|
|
3/13/2023
|
-0.50 / -2.40%
|
20.70
|
20.80
|
20.20
|
20.30
|
20.30
|
20.11
|
216,700
|
|
|
3/10/2023
|
+0.10 / +0.49%
|
20.70
|
21.20
|
20.40
|
20.70
|
20.80
|
20.51
|
216,500
|
|
|
3/9/2023
|
+0.40 / +1.97%
|
20.60
|
20.80
|
20.30
|
20.70
|
20.60
|
20.51
|
265,000
|
|
|
3/8/2023
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.30
|
20.31
|
216,800
|
|
|
3/7/2023
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
20.21
|
116,300
|
|
|
3/6/2023
|
+0.10 / +0.49%
|
20.30
|
20.70
|
20.20
|
20.40
|
20.40
|
20.21
|
257,700
|
|
|
3/3/2023
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.00
|
20.30
|
20.30
|
20.11
|
225,500
|
|
|
3/2/2023
|
+0.20 / +0.99%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.40
|
20.21
|
111,100
|
|
|
3/1/2023
|
+0.40 / +1.99%
|
20.10
|
20.60
|
19.80
|
20.50
|
20.20
|
20.31
|
213,300
|
|
|
2/28/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.10
|
19.91
|
172,000
|
|
|
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
|
|
|