|
Closing price on 5/25/2022
|
|
| Open |
29.50 |
| High |
30.80 |
| Low |
29.00 |
| Volume |
1,043,700 |
| Split-adjusted Price |
30.70 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.50 / +5.14%
|
29.50
|
30.80
|
29.00
|
30.70
|
30.00
|
30.70
|
1,043,700
|
|
|
5/24/2022
|
+0.30 / +1.01%
|
28.90
|
30.30
|
28.60
|
29.90
|
29.20
|
29.90
|
531,900
|
|
|
5/23/2022
|
-1.20 / -4.03%
|
30.00
|
31.50
|
28.50
|
28.60
|
29.60
|
28.60
|
758,500
|
|
|
5/20/2022
|
+0.10 / +0.34%
|
29.50
|
30.40
|
29.20
|
29.60
|
29.80
|
29.60
|
827,400
|
|
|
5/19/2022
|
-1.40 / -4.50%
|
29.80
|
30.00
|
28.00
|
29.70
|
29.50
|
29.70
|
561,300
|
|
|
5/18/2022
|
+0.70 / +2.39%
|
29.30
|
32.50
|
29.30
|
30.00
|
31.10
|
30.00
|
827,400
|
|
|
5/17/2022
|
+2.10 / +7.47%
|
27.90
|
30.40
|
27.30
|
30.20
|
29.30
|
30.20
|
1,031,400
|
|
|
5/16/2022
|
+0.60 / +2.20%
|
27.00
|
29.50
|
26.60
|
27.90
|
28.10
|
27.90
|
447,400
|
|
|
5/13/2022
|
-3.00 / -10.24%
|
29.00
|
29.10
|
25.80
|
26.30
|
27.30
|
26.30
|
1,480,600
|
|
|
5/12/2022
|
-2.20 / -7.14%
|
31.00
|
31.00
|
28.00
|
28.60
|
29.30
|
28.60
|
1,766,800
|
|
|
5/11/2022
|
+2.00 / +6.87%
|
30.70
|
31.90
|
30.20
|
31.10
|
30.80
|
31.10
|
549,200
|
|
|
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
|
|
|
|