|
Closing price on 1/29/2021
|
|
| Open |
32.00 |
| High |
38.50 |
| Low |
31.00 |
| Volume |
1,344,100 |
| Split-adjusted Price |
37.90 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+3.00 / +8.60%
|
32.00
|
38.50
|
31.00
|
37.90
|
36.41
|
37.90
|
1,344,100
|
|
|
1/28/2021
|
-5.90 / -14.86%
|
37.00
|
37.80
|
33.80
|
33.80
|
34.93
|
33.80
|
1,368,100
|
|
|
1/27/2021
|
-4.50 / -10.54%
|
42.00
|
42.70
|
37.60
|
38.20
|
39.70
|
38.20
|
1,524,700
|
|
|
1/26/2021
|
-3.60 / -7.89%
|
45.10
|
45.10
|
41.50
|
42.00
|
42.73
|
42.00
|
1,471,100
|
|
|
1/25/2021
|
-1.80 / -3.84%
|
46.50
|
46.60
|
44.00
|
45.10
|
45.56
|
45.10
|
1,136,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
47.00
|
47.80
|
46.00
|
46.50
|
46.86
|
46.50
|
972,600
|
|
|
1/21/2021
|
+2.00 / +4.44%
|
46.00
|
47.00
|
45.80
|
47.00
|
46.49
|
47.00
|
716,500
|
|
|
1/20/2021
|
+0.60 / +1.32%
|
45.00
|
48.00
|
42.00
|
46.00
|
44.96
|
46.00
|
1,853,300
|
|
|
1/19/2021
|
-2.10 / -4.47%
|
47.50
|
48.80
|
41.00
|
44.90
|
45.38
|
44.90
|
2,222,200
|
|
|
1/18/2021
|
+3.50 / +7.95%
|
44.80
|
48.00
|
44.20
|
47.50
|
47.03
|
47.50
|
1,271,000
|
|
|
1/15/2021
|
+1.30 / +3.01%
|
44.00
|
44.70
|
42.80
|
44.50
|
44.00
|
44.50
|
1,101,100
|
|
|
1/14/2021
|
+0.90 / +2.11%
|
42.00
|
44.50
|
42.00
|
43.60
|
43.20
|
43.60
|
1,104,600
|
|
|
1/13/2021
|
-0.10 / -0.23%
|
43.00
|
44.90
|
41.50
|
42.80
|
42.65
|
42.80
|
2,728,000
|
|
|
1/12/2021
|
+2.20 / +5.39%
|
41.70
|
44.10
|
41.00
|
43.00
|
42.85
|
43.00
|
1,603,000
|
|
|
1/11/2021
|
+5.00 / +13.62%
|
38.00
|
41.80
|
38.00
|
41.70
|
40.78
|
41.70
|
1,440,900
|
|
|
1/8/2021
|
+3.30 / +9.51%
|
35.00
|
38.30
|
34.90
|
38.00
|
36.68
|
38.00
|
3,361,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
34.80
|
35.10
|
34.30
|
35.00
|
34.73
|
35.00
|
1,039,600
|
|
|
1/6/2021
|
+0.50 / +1.46%
|
34.30
|
35.80
|
34.30
|
34.80
|
35.03
|
34.80
|
1,066,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
34.60
|
34.70
|
34.00
|
34.40
|
34.33
|
34.40
|
577,600
|
|
|
1/4/2021
|
+1.30 / +3.90%
|
33.30
|
35.00
|
33.30
|
34.60
|
34.42
|
34.60
|
1,228,700
|
|
|
12/31/2020
|
+0.20 / +0.60%
|
33.30
|
33.60
|
33.10
|
33.50
|
33.34
|
33.50
|
563,800
|
|
|
12/30/2020
|
0.00 / 0.00%
|
33.40
|
33.60
|
33.00
|
33.30
|
33.29
|
33.30
|
533,700
|
|
|
12/29/2020
|
0.00 / 0.00%
|
33.40
|
33.80
|
33.00
|
33.40
|
33.35
|
33.40
|
892,700
|
|
|
12/28/2020
|
+0.20 / +0.60%
|
33.80
|
33.90
|
33.00
|
33.40
|
33.38
|
33.40
|
561,700
|
|
|
12/25/2020
|
+0.90 / +2.74%
|
33.00
|
33.80
|
32.10
|
33.70
|
33.20
|
33.70
|
812,700
|
|
|
12/24/2020
|
-1.20 / -3.50%
|
33.60
|
34.30
|
32.00
|
33.10
|
32.78
|
33.10
|
1,362,000
|
|
|
12/23/2020
|
-0.60 / -1.73%
|
35.30
|
35.50
|
33.50
|
34.00
|
34.33
|
34.00
|
1,141,500
|
|
|
12/22/2020
|
+2.20 / +6.65%
|
33.20
|
35.60
|
33.10
|
35.30
|
34.60
|
35.30
|
2,050,100
|
|
|
12/21/2020
|
+0.60 / +1.84%
|
32.90
|
33.70
|
32.70
|
33.20
|
33.12
|
33.20
|
1,097,000
|
|
|
12/18/2020
|
+0.40 / +1.23%
|
32.30
|
33.00
|
32.20
|
32.90
|
32.60
|
32.90
|
797,000
|
|
|
|