Closing price on 5/10/2022
|
|
Open |
28.60 |
High |
30.80 |
Low |
27.50 |
Volume |
1,236,800 |
Split-adjusted Price |
30.60 |
|
|
VGI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2022
|
+0.70 / +2.34%
|
28.60
|
30.80
|
27.50
|
30.60
|
29.10
|
30.60
|
1,236,800
|
|
5/9/2022
|
-4.30 / -13.11%
|
32.60
|
32.60
|
28.50
|
28.50
|
29.90
|
28.50
|
2,324,700
|
|
5/6/2022
|
-2.40 / -6.94%
|
33.70
|
33.70
|
31.50
|
32.20
|
32.80
|
32.20
|
947,200
|
|
5/5/2022
|
-1.50 / -4.20%
|
35.60
|
36.00
|
33.50
|
34.20
|
34.60
|
34.20
|
1,056,100
|
|
5/4/2022
|
+1.30 / +3.80%
|
35.00
|
36.50
|
35.00
|
35.50
|
35.70
|
35.50
|
815,500
|
|
4/29/2022
|
+3.20 / +10.06%
|
31.80
|
36.00
|
31.70
|
35.00
|
34.20
|
35.00
|
2,888,100
|
|
4/28/2022
|
+0.20 / +0.63%
|
32.30
|
32.60
|
31.50
|
31.80
|
31.80
|
31.80
|
914,000
|
|
4/27/2022
|
+2.50 / +8.33%
|
30.50
|
32.90
|
30.50
|
32.50
|
31.60
|
32.50
|
791,400
|
|
4/26/2022
|
+0.80 / +2.52%
|
30.60
|
32.50
|
27.60
|
32.50
|
30.00
|
32.50
|
1,284,400
|
|
4/25/2022
|
-5.30 / -14.76%
|
34.30
|
34.50
|
30.60
|
30.60
|
31.70
|
30.60
|
2,130,500
|
|
4/22/2022
|
-3.70 / -9.56%
|
38.20
|
39.30
|
33.00
|
35.00
|
35.90
|
35.00
|
2,388,700
|
|
4/21/2022
|
-2.10 / -5.21%
|
40.00
|
40.30
|
37.30
|
38.20
|
38.70
|
38.20
|
1,550,700
|
|
4/20/2022
|
-3.30 / -7.86%
|
42.00
|
42.00
|
38.50
|
38.70
|
40.30
|
38.70
|
1,804,600
|
|
4/19/2022
|
-1.50 / -3.55%
|
42.00
|
43.50
|
40.70
|
40.70
|
42.00
|
40.70
|
2,242,300
|
|
4/18/2022
|
+0.20 / +0.48%
|
42.00
|
43.00
|
41.00
|
42.10
|
42.20
|
42.10
|
1,441,100
|
|
4/15/2022
|
+2.40 / +6.06%
|
40.30
|
42.60
|
40.20
|
42.00
|
41.90
|
42.00
|
1,855,100
|
|
4/14/2022
|
+2.70 / +7.20%
|
38.00
|
40.50
|
38.00
|
40.20
|
39.60
|
40.20
|
2,738,500
|
|
4/13/2022
|
+0.30 / +0.79%
|
37.50
|
38.30
|
36.40
|
38.20
|
37.50
|
38.20
|
1,021,000
|
|
4/12/2022
|
0.00 / 0.00%
|
37.50
|
38.80
|
37.00
|
37.60
|
37.90
|
37.60
|
905,400
|
|
4/8/2022
|
0.00 / 0.00%
|
36.60
|
38.80
|
36.10
|
37.50
|
37.60
|
37.50
|
1,854,800
|
|
4/7/2022
|
-2.00 / -5.19%
|
38.50
|
38.90
|
36.10
|
36.50
|
37.50
|
36.50
|
1,300,100
|
|
4/6/2022
|
+0.50 / +1.31%
|
38.10
|
39.50
|
37.30
|
38.60
|
38.50
|
38.60
|
1,441,000
|
|
4/5/2022
|
+0.60 / +1.60%
|
38.30
|
38.90
|
37.30
|
38.00
|
38.10
|
38.00
|
1,772,800
|
|
4/4/2022
|
+1.90 / +5.26%
|
37.00
|
38.50
|
36.50
|
38.00
|
37.40
|
38.00
|
2,691,900
|
|
4/1/2022
|
-0.10 / -0.28%
|
36.00
|
36.60
|
35.70
|
35.90
|
36.10
|
35.90
|
891,100
|
|
3/31/2022
|
+0.20 / +0.56%
|
35.80
|
37.50
|
35.10
|
36.20
|
36.00
|
36.20
|
1,274,900
|
|
3/30/2022
|
+0.30 / +0.85%
|
35.20
|
36.70
|
34.80
|
35.60
|
36.00
|
35.60
|
1,498,100
|
|
3/29/2022
|
+0.50 / +1.44%
|
35.20
|
35.80
|
34.60
|
35.30
|
35.30
|
35.30
|
987,100
|
|
3/28/2022
|
+1.80 / +5.41%
|
33.40
|
35.40
|
33.40
|
35.10
|
34.80
|
35.10
|
2,663,200
|
|
3/25/2022
|
+0.70 / +2.15%
|
32.60
|
33.50
|
32.60
|
33.30
|
33.30
|
33.30
|
630,700
|
|
|
|