|
Closing price on 8/10/2022
|
|
| Open |
32.40 |
| High |
33.80 |
| Low |
32.40 |
| Volume |
1,642,600 |
| Split-adjusted Price |
33.19 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+1.50 / +4.69%
|
32.40
|
33.80
|
32.40
|
33.50
|
33.20
|
33.19
|
1,642,600
|
|
|
8/9/2022
|
+1.50 / +4.81%
|
31.50
|
32.70
|
31.40
|
32.70
|
32.00
|
32.40
|
903,300
|
|
|
8/8/2022
|
-0.30 / -0.94%
|
32.00
|
32.60
|
30.60
|
31.70
|
31.20
|
31.41
|
1,640,900
|
|
|
8/5/2022
|
-0.80 / -2.45%
|
33.00
|
33.00
|
31.60
|
31.90
|
32.00
|
31.61
|
1,218,500
|
|
|
8/4/2022
|
-0.20 / -0.61%
|
33.40
|
33.40
|
32.40
|
32.70
|
32.70
|
32.40
|
754,300
|
|
|
8/3/2022
|
-0.60 / -1.76%
|
33.70
|
33.70
|
32.50
|
33.40
|
32.90
|
33.09
|
1,017,900
|
|
|
8/2/2022
|
+1.00 / +3.06%
|
33.00
|
34.50
|
33.00
|
33.70
|
34.00
|
33.39
|
2,055,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
33.10
|
33.20
|
32.00
|
33.00
|
32.70
|
32.70
|
832,900
|
|
|
7/29/2022
|
-0.10 / -0.30%
|
33.10
|
33.80
|
32.60
|
33.20
|
33.00
|
32.89
|
744,100
|
|
|
7/28/2022
|
+1.30 / +4.09%
|
31.80
|
34.00
|
31.80
|
33.10
|
33.30
|
32.79
|
1,573,100
|
|
|
7/27/2022
|
+0.50 / +1.57%
|
31.90
|
32.60
|
31.20
|
32.30
|
31.80
|
32.00
|
717,200
|
|
|
7/26/2022
|
+0.40 / +1.27%
|
31.40
|
32.50
|
31.10
|
31.80
|
31.80
|
31.51
|
738,200
|
|
|
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
|
|
|
|