|
Closing price on 3/12/2020
|
|
| Open |
21.00 |
| High |
24.50 |
| Low |
21.00 |
| Volume |
722,800 |
| Split-adjusted Price |
22.09 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-2.20 / -8.98%
|
21.00
|
24.50
|
21.00
|
22.30
|
22.39
|
22.09
|
722,800
|
|
|
3/11/2020
|
-0.30 / -1.21%
|
24.80
|
25.50
|
23.70
|
24.50
|
24.63
|
24.27
|
375,600
|
|
|
3/10/2020
|
+1.10 / +4.64%
|
23.70
|
25.30
|
23.00
|
24.80
|
24.32
|
24.57
|
609,400
|
|
|
3/9/2020
|
-3.50 / -12.87%
|
26.40
|
26.40
|
23.50
|
23.70
|
24.72
|
23.48
|
1,118,500
|
|
|
3/6/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.50
|
27.23
|
27.25
|
144,300
|
|
|
3/5/2020
|
+0.20 / +0.73%
|
27.30
|
28.10
|
27.20
|
27.50
|
27.65
|
27.25
|
530,000
|
|
|
3/4/2020
|
-0.30 / -1.09%
|
27.70
|
27.70
|
26.70
|
27.30
|
27.12
|
27.05
|
189,902
|
|
|
3/3/2020
|
+0.70 / +2.60%
|
27.50
|
28.00
|
26.90
|
27.60
|
27.66
|
27.35
|
274,800
|
|
|
3/2/2020
|
-0.30 / -1.10%
|
27.30
|
27.40
|
26.10
|
26.90
|
26.81
|
26.65
|
536,300
|
|
|
2/28/2020
|
-0.60 / -2.15%
|
27.90
|
27.90
|
26.90
|
27.30
|
27.20
|
27.05
|
420,600
|
|
|
2/27/2020
|
0.00 / 0.00%
|
28.40
|
29.00
|
27.00
|
27.90
|
27.69
|
27.64
|
304,200
|
|
|
2/26/2020
|
+0.10 / +0.36%
|
27.80
|
28.20
|
26.80
|
27.90
|
27.62
|
27.64
|
430,600
|
|
|
2/25/2020
|
+1.70 / +6.51%
|
26.00
|
27.90
|
25.40
|
27.80
|
27.03
|
27.54
|
473,100
|
|
|
2/24/2020
|
-3.20 / -10.92%
|
28.70
|
28.70
|
25.20
|
26.10
|
27.10
|
25.86
|
922,400
|
|
|
2/21/2020
|
-0.80 / -2.67%
|
30.10
|
30.10
|
28.80
|
29.20
|
29.34
|
28.93
|
610,900
|
|
|
2/20/2020
|
-0.10 / -0.33%
|
30.00
|
30.60
|
29.70
|
30.00
|
30.14
|
29.72
|
643,300
|
|
|
2/19/2020
|
+1.40 / +4.88%
|
28.80
|
30.10
|
28.40
|
30.10
|
29.48
|
29.82
|
793,800
|
|
|
2/18/2020
|
-0.70 / -2.38%
|
29.50
|
29.60
|
28.70
|
28.70
|
29.03
|
28.43
|
487,700
|
|
|
2/17/2020
|
+1.30 / +4.63%
|
28.20
|
29.90
|
28.20
|
29.40
|
29.26
|
29.13
|
841,300
|
|
|
2/14/2020
|
+0.10 / +0.35%
|
28.30
|
28.40
|
27.70
|
28.30
|
28.06
|
28.04
|
460,800
|
|
|
2/13/2020
|
+0.30 / +1.08%
|
27.90
|
28.80
|
27.40
|
28.20
|
28.20
|
27.94
|
633,700
|
|
|
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
|
|
|