Closing price on 7/19/2023
|
|
Open |
37.90 |
High |
39.90 |
Low |
37.90 |
Volume |
1,400 |
Split-adjusted Price |
36.15 |
|
|
VGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
-4.60 / -10.34%
|
37.90
|
39.90
|
37.90
|
39.90
|
39.60
|
36.15
|
1,400
|
|
7/18/2023
|
+5.80 / +14.99%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
40.32
|
200
|
|
7/17/2023
|
+5.00 / +14.84%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
35.06
|
800
|
|
7/14/2023
|
-5.30 / -13.59%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
30.53
|
100
|
|
7/13/2023
|
+0.10 / +0.26%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
300
|
|
7/12/2023
|
+1.00 / +2.63%
|
39.00
|
39.00
|
38.00
|
39.00
|
38.90
|
35.33
|
1,400
|
|
7/11/2023
|
+4.30 / +12.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.43
|
21,700
|
|
7/10/2023
|
-5.90 / -14.90%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
30.53
|
100
|
|
7/7/2023
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
35.88
|
0
|
|
7/6/2023
|
+0.30 / +0.76%
|
39.50
|
40.00
|
39.50
|
40.00
|
39.60
|
36.24
|
12,800
|
|
7/5/2023
|
+0.40 / +1.01%
|
39.50
|
39.90
|
39.50
|
39.90
|
39.70
|
36.15
|
2,500
|
|
7/4/2023
|
0.00 / 0.00%
|
39.30
|
39.50
|
39.30
|
39.50
|
39.50
|
35.79
|
3,600
|
|
7/3/2023
|
+0.70 / +1.79%
|
39.00
|
39.70
|
39.00
|
39.70
|
39.50
|
35.97
|
22,400
|
|
6/30/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.33
|
0
|
|
6/29/2023
|
+0.10 / +0.26%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.00
|
35.42
|
3,700
|
|
6/28/2023
|
+0.20 / +0.52%
|
38.50
|
39.00
|
38.50
|
39.00
|
39.00
|
35.33
|
6,900
|
|
6/27/2023
|
+4.50 / +13.24%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.80
|
34.88
|
1,200
|
|
6/26/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/23/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/22/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/21/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/20/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/19/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/16/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/15/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/14/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/13/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/12/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/9/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
6/8/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.80
|
0
|
|
|