|
Closing price on 2/12/2020
|
|
| Open |
27.90 |
| High |
28.30 |
| Low |
27.60 |
| Volume |
666,100 |
| Split-adjusted Price |
27.64 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.60
|
27.90
|
27.95
|
27.64
|
666,100
|
|
|
2/11/2020
|
+2.60 / +10.28%
|
25.50
|
27.90
|
25.50
|
27.90
|
27.37
|
27.64
|
1,175,600
|
|
|
2/10/2020
|
-0.20 / -0.78%
|
25.60
|
25.80
|
24.90
|
25.30
|
25.21
|
25.07
|
309,700
|
|
|
2/7/2020
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.54
|
25.36
|
314,900
|
|
|
2/6/2020
|
+0.50 / +2.03%
|
25.00
|
25.40
|
24.40
|
25.10
|
25.10
|
24.87
|
258,800
|
|
|
2/5/2020
|
+0.40 / +1.65%
|
24.50
|
25.30
|
24.20
|
24.60
|
24.74
|
24.37
|
331,200
|
|
|
2/4/2020
|
+0.60 / +2.54%
|
23.50
|
24.30
|
23.40
|
24.20
|
23.88
|
23.98
|
277,900
|
|
|
2/3/2020
|
-2.10 / -8.17%
|
24.80
|
25.00
|
22.00
|
23.60
|
23.15
|
23.38
|
390,000
|
|
|
1/31/2020
|
-0.50 / -1.96%
|
25.50
|
26.30
|
24.70
|
25.00
|
25.67
|
24.77
|
427,300
|
|
|
1/30/2020
|
-0.70 / -2.67%
|
26.60
|
26.60
|
24.70
|
25.50
|
25.51
|
25.26
|
265,500
|
|
|
1/22/2020
|
+0.80 / +3.10%
|
26.00
|
26.70
|
25.70
|
26.60
|
26.23
|
26.35
|
322,200
|
|
|
1/21/2020
|
+1.60 / +6.61%
|
24.20
|
26.00
|
24.20
|
25.80
|
25.44
|
25.56
|
470,600
|
|
|
1/20/2020
|
+0.10 / +0.41%
|
24.00
|
24.50
|
24.00
|
24.20
|
24.22
|
23.98
|
142,200
|
|
|
1/17/2020
|
-0.40 / -1.63%
|
24.70
|
24.70
|
23.80
|
24.10
|
24.13
|
23.88
|
199,500
|
|
|
1/16/2020
|
+0.30 / +1.24%
|
24.20
|
24.80
|
24.10
|
24.50
|
24.50
|
24.27
|
192,500
|
|
|
1/15/2020
|
+0.50 / +2.11%
|
24.00
|
24.50
|
23.70
|
24.20
|
24.13
|
23.98
|
133,300
|
|
|
1/14/2020
|
+1.00 / +4.41%
|
23.00
|
24.10
|
22.50
|
23.70
|
23.38
|
23.48
|
233,300
|
|
|
1/13/2020
|
-0.50 / -2.16%
|
23.30
|
23.40
|
22.60
|
22.70
|
22.91
|
22.49
|
188,900
|
|
|
1/10/2020
|
-0.10 / -0.43%
|
23.40
|
23.70
|
23.00
|
23.10
|
23.21
|
22.89
|
209,200
|
|
|
1/9/2020
|
0.00 / 0.00%
|
23.40
|
23.70
|
22.90
|
23.20
|
23.23
|
22.99
|
156,700
|
|
|
1/8/2020
|
-1.30 / -5.31%
|
24.20
|
24.30
|
23.00
|
23.20
|
23.43
|
22.99
|
504,000
|
|
|
1/7/2020
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.30
|
24.50
|
24.44
|
24.27
|
123,700
|
|
|
1/6/2020
|
-0.40 / -1.60%
|
24.90
|
25.00
|
24.40
|
24.60
|
24.65
|
24.37
|
163,800
|
|
|
1/3/2020
|
-0.30 / -1.19%
|
25.40
|
25.40
|
24.80
|
25.00
|
24.99
|
24.77
|
130,400
|
|
|
1/2/2020
|
+0.70 / +2.85%
|
25.00
|
25.30
|
24.70
|
25.30
|
25.12
|
25.07
|
152,600
|
|
|
12/31/2019
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.50
|
24.70
|
24.64
|
24.47
|
111,300
|
|
|
12/30/2019
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.00
|
24.77
|
69,800
|
|
|
12/27/2019
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.90
|
25.00
|
24.98
|
24.77
|
52,700
|
|
|
12/26/2019
|
+0.60 / +2.44%
|
24.70
|
25.60
|
24.70
|
25.20
|
25.18
|
24.97
|
285,800
|
|
|
12/25/2019
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.30
|
24.60
|
24.62
|
24.37
|
108,700
|
|
|