|
Closing price on 7/25/2022
|
|
| Open |
32.40 |
| High |
32.90 |
| Low |
31.00 |
| Volume |
730,900 |
| Split-adjusted Price |
31.11 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-1.30 / -3.98%
|
32.40
|
32.90
|
31.00
|
31.40
|
31.40
|
31.11
|
730,900
|
|
|
7/22/2022
|
-0.10 / -0.31%
|
32.20
|
33.80
|
31.90
|
32.50
|
32.70
|
32.20
|
1,482,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
32.60
|
33.00
|
32.00
|
32.80
|
32.60
|
32.50
|
726,900
|
|
|
7/20/2022
|
+1.00 / +3.16%
|
32.50
|
33.40
|
32.40
|
32.60
|
32.80
|
32.30
|
1,081,700
|
|
|
7/19/2022
|
+2.10 / +6.93%
|
30.30
|
32.50
|
30.00
|
32.40
|
31.60
|
32.10
|
1,698,100
|
|
|
7/18/2022
|
-0.50 / -1.61%
|
30.50
|
31.20
|
29.80
|
30.60
|
30.30
|
30.32
|
609,500
|
|
|
7/15/2022
|
-0.30 / -0.96%
|
31.10
|
32.00
|
30.30
|
30.80
|
31.10
|
30.52
|
1,229,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
31.00
|
31.60
|
30.60
|
31.20
|
31.10
|
30.91
|
790,800
|
|
|
7/13/2022
|
+1.60 / +5.37%
|
29.80
|
31.80
|
29.80
|
31.40
|
31.20
|
31.11
|
1,526,000
|
|
|
7/12/2022
|
0.00 / 0.00%
|
29.50
|
30.50
|
28.60
|
30.10
|
29.80
|
29.82
|
1,364,600
|
|
|
7/11/2022
|
+0.50 / +1.72%
|
29.50
|
31.00
|
28.70
|
29.60
|
30.10
|
29.33
|
1,159,900
|
|
|
7/8/2022
|
+2.50 / +9.26%
|
27.40
|
29.90
|
27.40
|
29.50
|
29.10
|
29.23
|
1,596,300
|
|
|
7/7/2022
|
+2.70 / +10.93%
|
24.70
|
28.00
|
24.70
|
27.40
|
27.00
|
27.15
|
1,855,300
|
|
|
7/6/2022
|
+0.10 / +0.41%
|
24.40
|
25.00
|
23.20
|
24.60
|
24.70
|
24.37
|
541,400
|
|
|
7/5/2022
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.00
|
24.40
|
24.50
|
24.17
|
171,500
|
|
|
7/4/2022
|
+1.00 / +4.24%
|
24.00
|
24.70
|
24.00
|
24.60
|
24.40
|
24.37
|
287,500
|
|
|
7/1/2022
|
-0.50 / -2.05%
|
24.00
|
24.20
|
23.20
|
23.90
|
23.60
|
23.68
|
367,300
|
|
|
6/30/2022
|
-0.90 / -3.61%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.40
|
23.78
|
235,600
|
|
|
6/29/2022
|
-0.60 / -2.36%
|
25.40
|
25.40
|
24.60
|
24.80
|
24.90
|
24.57
|
167,000
|
|
|
6/28/2022
|
+0.70 / +2.82%
|
24.90
|
25.80
|
24.70
|
25.50
|
25.40
|
25.26
|
468,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.40
|
24.80
|
24.80
|
24.57
|
263,800
|
|
|
6/24/2022
|
+0.10 / +0.41%
|
24.90
|
25.50
|
24.00
|
24.30
|
24.80
|
24.08
|
176,000
|
|
|
6/23/2022
|
+1.00 / +4.20%
|
23.80
|
25.20
|
23.40
|
24.80
|
24.20
|
24.57
|
301,500
|
|
|
6/22/2022
|
-0.10 / -0.42%
|
23.70
|
24.50
|
23.00
|
23.80
|
23.80
|
23.58
|
235,800
|
|
|
6/21/2022
|
-1.70 / -6.88%
|
24.00
|
25.10
|
22.70
|
23.00
|
23.90
|
22.79
|
661,600
|
|
|
6/20/2022
|
-2.00 / -7.69%
|
26.00
|
26.50
|
23.60
|
24.00
|
24.70
|
23.78
|
538,000
|
|
|
6/17/2022
|
-1.10 / -4.07%
|
26.60
|
26.60
|
25.80
|
25.90
|
26.00
|
25.66
|
432,600
|
|
|
6/16/2022
|
+0.50 / +1.89%
|
26.50
|
27.30
|
26.50
|
26.90
|
27.00
|
26.65
|
346,300
|
|
|
6/15/2022
|
-0.80 / -2.94%
|
27.50
|
27.50
|
25.60
|
26.40
|
26.40
|
26.16
|
545,300
|
|
|
6/14/2022
|
-0.30 / -1.08%
|
27.50
|
28.20
|
26.60
|
27.40
|
27.20
|
27.15
|
500,700
|
|
|