|
Closing price on 2/19/2020
|
|
| Open |
28.80 |
| High |
30.10 |
| Low |
28.40 |
| Volume |
793,800 |
| Split-adjusted Price |
30.10 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+1.40 / +4.88%
|
28.80
|
30.10
|
28.40
|
30.10
|
29.48
|
30.10
|
793,800
|
|
|
2/18/2020
|
-0.70 / -2.38%
|
29.50
|
29.60
|
28.70
|
28.70
|
29.03
|
28.70
|
487,700
|
|
|
2/17/2020
|
+1.30 / +4.63%
|
28.20
|
29.90
|
28.20
|
29.40
|
29.26
|
29.40
|
841,300
|
|
|
2/14/2020
|
+0.10 / +0.35%
|
28.30
|
28.40
|
27.70
|
28.30
|
28.06
|
28.30
|
460,800
|
|
|
2/13/2020
|
+0.30 / +1.08%
|
27.90
|
28.80
|
27.40
|
28.20
|
28.20
|
28.20
|
633,700
|
|
|
2/12/2020
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.60
|
27.90
|
27.95
|
27.90
|
666,100
|
|
|
2/11/2020
|
+2.60 / +10.28%
|
25.50
|
27.90
|
25.50
|
27.90
|
27.37
|
27.90
|
1,175,600
|
|
|
2/10/2020
|
-0.20 / -0.78%
|
25.60
|
25.80
|
24.90
|
25.30
|
25.21
|
25.30
|
309,700
|
|
|
2/7/2020
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.54
|
25.60
|
314,900
|
|
|
2/6/2020
|
+0.50 / +2.03%
|
25.00
|
25.40
|
24.40
|
25.10
|
25.10
|
25.10
|
258,800
|
|
|
2/5/2020
|
+0.40 / +1.65%
|
24.50
|
25.30
|
24.20
|
24.60
|
24.74
|
24.60
|
331,200
|
|
|
2/4/2020
|
+0.60 / +2.54%
|
23.50
|
24.30
|
23.40
|
24.20
|
23.88
|
24.20
|
277,900
|
|
|
2/3/2020
|
-2.10 / -8.17%
|
24.80
|
25.00
|
22.00
|
23.60
|
23.15
|
23.60
|
390,000
|
|
|
1/31/2020
|
-0.50 / -1.96%
|
25.50
|
26.30
|
24.70
|
25.00
|
25.67
|
25.00
|
427,300
|
|
|
1/30/2020
|
-0.70 / -2.67%
|
26.60
|
26.60
|
24.70
|
25.50
|
25.51
|
25.50
|
265,500
|
|
|
1/22/2020
|
+0.80 / +3.10%
|
26.00
|
26.70
|
25.70
|
26.60
|
26.23
|
26.60
|
322,200
|
|
|
1/21/2020
|
+1.60 / +6.61%
|
24.20
|
26.00
|
24.20
|
25.80
|
25.44
|
25.80
|
470,600
|
|
|
1/20/2020
|
+0.10 / +0.41%
|
24.00
|
24.50
|
24.00
|
24.20
|
24.22
|
24.20
|
142,200
|
|
|
1/17/2020
|
-0.40 / -1.63%
|
24.70
|
24.70
|
23.80
|
24.10
|
24.13
|
24.10
|
199,500
|
|
|
1/16/2020
|
+0.30 / +1.24%
|
24.20
|
24.80
|
24.10
|
24.50
|
24.50
|
24.50
|
192,500
|
|
|
1/15/2020
|
+0.50 / +2.11%
|
24.00
|
24.50
|
23.70
|
24.20
|
24.13
|
24.20
|
133,300
|
|
|
1/14/2020
|
+1.00 / +4.41%
|
23.00
|
24.10
|
22.50
|
23.70
|
23.38
|
23.70
|
233,300
|
|
|
1/13/2020
|
-0.50 / -2.16%
|
23.30
|
23.40
|
22.60
|
22.70
|
22.91
|
22.70
|
188,900
|
|
|
1/10/2020
|
-0.10 / -0.43%
|
23.40
|
23.70
|
23.00
|
23.10
|
23.21
|
23.10
|
209,200
|
|
|
1/9/2020
|
0.00 / 0.00%
|
23.40
|
23.70
|
22.90
|
23.20
|
23.23
|
23.20
|
156,700
|
|
|
1/8/2020
|
-1.30 / -5.31%
|
24.20
|
24.30
|
23.00
|
23.20
|
23.43
|
23.20
|
504,000
|
|
|
1/7/2020
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.30
|
24.50
|
24.44
|
24.50
|
123,700
|
|
|
1/6/2020
|
-0.40 / -1.60%
|
24.90
|
25.00
|
24.40
|
24.60
|
24.65
|
24.60
|
163,800
|
|
|
1/3/2020
|
-0.30 / -1.19%
|
25.40
|
25.40
|
24.80
|
25.00
|
24.99
|
25.00
|
130,400
|
|
|
1/2/2020
|
+0.70 / +2.85%
|
25.00
|
25.30
|
24.70
|
25.30
|
25.12
|
25.30
|
152,600
|
|
|