|
Closing price on 9/23/2022
|
|
| Open |
28.50 |
| High |
29.80 |
| Low |
28.20 |
| Volume |
613,200 |
| Split-adjusted Price |
29.03 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+1.40 / +5.02%
|
28.50
|
29.80
|
28.20
|
29.30
|
29.30
|
29.03
|
613,200
|
|
|
9/22/2022
|
+0.50 / +1.79%
|
27.90
|
28.50
|
27.50
|
28.40
|
27.90
|
28.14
|
303,000
|
|
|
9/21/2022
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.70
|
28.00
|
27.90
|
27.74
|
241,300
|
|
|
9/20/2022
|
+0.20 / +0.71%
|
27.60
|
28.50
|
27.40
|
28.20
|
27.80
|
27.94
|
314,900
|
|
|
9/19/2022
|
-1.50 / -5.15%
|
29.00
|
29.10
|
27.20
|
27.60
|
28.00
|
27.35
|
773,100
|
|
|
9/16/2022
|
-0.70 / -2.36%
|
29.70
|
29.70
|
28.90
|
29.00
|
29.10
|
28.73
|
398,500
|
|
|
9/15/2022
|
+0.30 / +1.02%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.70
|
29.33
|
273,000
|
|
|
9/14/2022
|
-0.30 / -1.00%
|
29.80
|
29.80
|
28.60
|
29.60
|
29.30
|
29.33
|
323,400
|
|
|
9/13/2022
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.50
|
30.00
|
29.90
|
29.72
|
205,100
|
|
|
9/12/2022
|
+0.70 / +2.38%
|
30.00
|
30.50
|
29.80
|
30.10
|
30.10
|
29.82
|
317,300
|
|
|
9/9/2022
|
+0.40 / +1.35%
|
29.10
|
30.10
|
29.00
|
30.00
|
29.40
|
29.72
|
579,500
|
|
|
9/8/2022
|
-1.60 / -5.21%
|
30.70
|
30.70
|
28.90
|
29.10
|
29.60
|
28.83
|
902,900
|
|
|
9/7/2022
|
-2.00 / -6.33%
|
31.40
|
31.50
|
29.40
|
29.60
|
30.70
|
29.33
|
1,539,800
|
|
|
9/6/2022
|
-0.50 / -1.57%
|
31.90
|
32.00
|
31.30
|
31.40
|
31.60
|
31.11
|
680,000
|
|
|
9/5/2022
|
-0.20 / -0.63%
|
32.30
|
32.30
|
31.60
|
31.70
|
31.90
|
31.41
|
531,800
|
|
|
8/31/2022
|
-0.10 / -0.31%
|
31.90
|
32.20
|
31.40
|
32.10
|
31.90
|
31.80
|
630,800
|
|
|
8/30/2022
|
+0.30 / +0.94%
|
32.60
|
32.90
|
31.80
|
32.20
|
32.20
|
31.90
|
1,113,000
|
|
|
8/29/2022
|
-1.00 / -3.00%
|
32.00
|
32.60
|
31.10
|
32.30
|
31.90
|
32.00
|
1,569,300
|
|
|
8/26/2022
|
-1.40 / -4.08%
|
34.30
|
34.50
|
32.80
|
32.90
|
33.30
|
32.60
|
1,357,800
|
|
|
8/25/2022
|
+0.70 / +2.10%
|
33.50
|
34.70
|
33.50
|
34.10
|
34.30
|
33.79
|
1,430,400
|
|
|
8/24/2022
|
+0.40 / +1.21%
|
33.10
|
34.00
|
33.10
|
33.50
|
33.40
|
33.19
|
630,600
|
|
|
8/23/2022
|
+1.20 / +3.68%
|
32.90
|
33.80
|
32.50
|
33.80
|
33.10
|
33.49
|
993,300
|
|
|
8/22/2022
|
-0.40 / -1.20%
|
33.00
|
33.40
|
32.00
|
32.90
|
32.60
|
32.60
|
1,125,000
|
|
|
8/19/2022
|
-1.00 / -2.97%
|
33.50
|
34.50
|
32.70
|
32.70
|
33.30
|
32.40
|
1,429,500
|
|
|
8/18/2022
|
-1.10 / -3.17%
|
33.80
|
34.20
|
33.20
|
33.60
|
33.70
|
33.29
|
981,900
|
|
|
8/17/2022
|
-0.60 / -1.74%
|
34.80
|
35.50
|
33.60
|
33.80
|
34.70
|
33.49
|
1,429,600
|
|
|
8/16/2022
|
+0.60 / +1.75%
|
34.50
|
34.90
|
34.10
|
34.80
|
34.40
|
34.48
|
901,900
|
|
|
8/15/2022
|
+2.00 / +6.13%
|
33.20
|
35.50
|
32.70
|
34.60
|
34.20
|
34.28
|
2,671,200
|
|
|
8/12/2022
|
0.00 / 0.00%
|
32.60
|
33.30
|
32.00
|
33.00
|
32.60
|
32.70
|
960,000
|
|
|
8/11/2022
|
-0.70 / -2.11%
|
33.40
|
33.80
|
32.20
|
32.50
|
33.00
|
32.20
|
1,465,200
|
|
|