|
Closing price on 6/1/2023
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
617,400 |
| Split-adjusted Price |
23.20 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.80
|
23.20
|
23.00
|
23.20
|
617,400
|
|
|
5/31/2023
|
+0.20 / +0.87%
|
23.60
|
23.60
|
23.10
|
23.30
|
23.20
|
23.30
|
543,700
|
|
|
5/30/2023
|
+0.20 / +0.86%
|
23.20
|
23.50
|
22.80
|
23.40
|
23.10
|
23.40
|
992,900
|
|
|
5/29/2023
|
+0.10 / +0.43%
|
23.20
|
23.60
|
22.90
|
23.20
|
23.20
|
23.20
|
659,400
|
|
|
5/26/2023
|
+0.80 / +3.57%
|
22.70
|
23.40
|
22.50
|
23.20
|
23.10
|
23.20
|
1,231,400
|
|
|
5/25/2023
|
+0.20 / +0.90%
|
22.20
|
22.70
|
22.20
|
22.50
|
22.40
|
22.50
|
460,700
|
|
|
5/24/2023
|
-0.30 / -1.33%
|
22.40
|
22.60
|
22.10
|
22.20
|
22.30
|
22.20
|
417,800
|
|
|
5/23/2023
|
-0.40 / -1.76%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.50
|
22.30
|
608,300
|
|
|
5/22/2023
|
+0.90 / +4.11%
|
21.60
|
23.10
|
21.60
|
22.80
|
22.70
|
22.80
|
1,085,900
|
|
|
5/19/2023
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.90
|
22.00
|
399,700
|
|
|
5/18/2023
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.60
|
22.00
|
21.90
|
22.00
|
441,300
|
|
|
5/17/2023
|
-0.20 / -0.91%
|
21.90
|
22.40
|
21.60
|
21.80
|
22.00
|
21.80
|
652,100
|
|
|
5/16/2023
|
-0.50 / -2.23%
|
22.10
|
22.30
|
21.60
|
21.90
|
22.00
|
21.90
|
567,600
|
|
|
5/15/2023
|
-0.20 / -0.90%
|
22.50
|
22.80
|
21.90
|
22.10
|
22.40
|
22.10
|
708,900
|
|
|
5/12/2023
|
+0.30 / +1.35%
|
22.10
|
22.60
|
21.90
|
22.50
|
22.30
|
22.50
|
861,700
|
|
|
5/11/2023
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.20
|
22.10
|
436,000
|
|
|
5/10/2023
|
+0.30 / +1.36%
|
22.10
|
22.50
|
21.90
|
22.40
|
22.20
|
22.40
|
721,800
|
|
|
5/9/2023
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.90
|
22.10
|
22.10
|
22.10
|
416,100
|
|
|
5/8/2023
|
+1.10 / +5.19%
|
21.40
|
22.50
|
21.40
|
22.30
|
22.20
|
22.30
|
1,339,800
|
|
|
5/5/2023
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.10
|
21.30
|
21.20
|
21.30
|
190,900
|
|
|
5/4/2023
|
+0.30 / +1.43%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.30
|
21.30
|
332,800
|
|
|
4/28/2023
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.90
|
21.10
|
21.00
|
21.10
|
260,500
|
|
|
4/27/2023
|
+0.40 / +1.94%
|
20.80
|
21.30
|
20.60
|
21.00
|
21.10
|
21.00
|
233,500
|
|
|
4/26/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.60
|
20.80
|
289,300
|
|
|
4/25/2023
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.90
|
20.80
|
160,500
|
|
|
4/24/2023
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
20.90
|
154,100
|
|
|
4/21/2023
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.70
|
20.90
|
21.00
|
20.90
|
171,500
|
|
|
4/20/2023
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
21.10
|
21.10
|
21.10
|
204,200
|
|
|
4/19/2023
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.90
|
21.00
|
21.10
|
21.00
|
292,600
|
|
|
4/18/2023
|
+0.20 / +0.96%
|
21.00
|
21.40
|
20.80
|
21.10
|
21.00
|
21.10
|
225,300
|
|
|