|
Closing price on 3/27/2020
|
|
| Open |
20.40 |
| High |
20.80 |
| Low |
19.80 |
| Volume |
500,500 |
| Split-adjusted Price |
19.82 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.40 / -1.96%
|
20.40
|
20.80
|
19.80
|
20.00
|
20.16
|
19.82
|
500,500
|
|
|
3/26/2020
|
-1.40 / -6.42%
|
21.80
|
21.80
|
20.40
|
20.40
|
20.81
|
20.21
|
490,200
|
|
|
3/25/2020
|
+1.40 / +6.86%
|
20.60
|
21.90
|
20.60
|
21.80
|
21.51
|
21.60
|
303,800
|
|
|
3/24/2020
|
+1.40 / +7.37%
|
18.90
|
20.60
|
18.90
|
20.40
|
20.05
|
20.21
|
357,900
|
|
|
3/23/2020
|
-3.00 / -13.64%
|
22.00
|
22.00
|
18.80
|
19.00
|
19.89
|
18.82
|
979,300
|
|
|
3/20/2020
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.80
|
22.00
|
22.05
|
21.80
|
311,800
|
|
|
3/19/2020
|
-0.60 / -2.68%
|
22.30
|
22.30
|
21.50
|
21.80
|
21.73
|
21.60
|
290,800
|
|
|
3/18/2020
|
+0.30 / +1.36%
|
22.20
|
23.30
|
21.90
|
22.40
|
22.69
|
22.19
|
698,000
|
|
|
3/17/2020
|
+0.20 / +0.91%
|
22.20
|
22.50
|
20.30
|
22.10
|
21.67
|
21.90
|
393,700
|
|
|
3/16/2020
|
+1.20 / +5.80%
|
21.50
|
22.50
|
21.50
|
21.90
|
22.08
|
21.70
|
369,400
|
|
|
3/13/2020
|
-0.50 / -2.24%
|
22.30
|
22.60
|
19.10
|
21.80
|
20.71
|
21.60
|
905,900
|
|
|
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
|
|
|