|
Closing price on 4/5/2019
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
207,700 |
| Split-adjusted Price |
24.77 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.80
|
25.00
|
24.99
|
24.77
|
207,700
|
|
|
4/4/2019
|
+0.20 / +0.80%
|
25.00
|
25.80
|
24.80
|
25.20
|
25.27
|
24.97
|
410,700
|
|
|
4/3/2019
|
+0.50 / +2.04%
|
24.00
|
25.40
|
23.80
|
25.00
|
24.58
|
24.77
|
674,000
|
|
|
4/2/2019
|
-0.40 / -1.61%
|
25.00
|
25.30
|
24.10
|
24.50
|
24.54
|
24.27
|
383,400
|
|
|
4/1/2019
|
+1.10 / +4.62%
|
23.60
|
25.90
|
23.60
|
24.90
|
24.96
|
24.67
|
691,200
|
|
|
3/29/2019
|
+0.60 / +2.62%
|
23.00
|
24.50
|
22.80
|
23.50
|
23.83
|
23.28
|
570,000
|
|
|
3/28/2019
|
-0.80 / -3.38%
|
23.70
|
23.70
|
22.60
|
22.90
|
22.99
|
22.69
|
350,300
|
|
|
3/27/2019
|
+1.80 / +8.22%
|
22.40
|
24.00
|
22.40
|
23.70
|
23.50
|
23.48
|
398,600
|
|
|
3/26/2019
|
-0.70 / -3.10%
|
23.50
|
24.00
|
21.20
|
21.90
|
22.00
|
21.70
|
742,700
|
|
|
3/25/2019
|
-2.50 / -9.96%
|
25.00
|
25.00
|
21.40
|
22.60
|
22.96
|
22.39
|
1,279,500
|
|
|
3/22/2019
|
-0.60 / -2.31%
|
25.80
|
26.00
|
24.50
|
25.40
|
25.13
|
25.17
|
561,300
|
|
|
3/21/2019
|
+0.10 / +0.39%
|
25.70
|
26.90
|
25.50
|
26.00
|
26.15
|
25.76
|
471,000
|
|
|
3/20/2019
|
+0.50 / +1.97%
|
25.50
|
26.00
|
24.70
|
25.90
|
25.29
|
25.66
|
839,800
|
|
|
3/19/2019
|
-2.20 / -7.97%
|
27.60
|
27.90
|
24.10
|
25.40
|
26.10
|
25.17
|
1,598,000
|
|
|
3/18/2019
|
+2.50 / +9.96%
|
25.50
|
28.00
|
25.40
|
27.60
|
27.02
|
27.35
|
994,800
|
|
|
3/15/2019
|
+0.70 / +2.83%
|
24.80
|
25.80
|
24.50
|
25.40
|
25.14
|
25.17
|
654,600
|
|
|
3/14/2019
|
+1.80 / +7.86%
|
22.90
|
24.80
|
22.80
|
24.70
|
24.16
|
24.47
|
1,324,200
|
|
|
3/13/2019
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.60
|
22.90
|
22.93
|
22.69
|
512,700
|
|
|
3/12/2019
|
-0.10 / -0.43%
|
23.20
|
23.60
|
22.80
|
23.30
|
23.17
|
23.08
|
460,700
|
|
|
3/11/2019
|
+0.50 / +2.18%
|
23.00
|
24.00
|
22.90
|
23.40
|
23.21
|
23.18
|
695,200
|
|
|
3/8/2019
|
+1.40 / +6.39%
|
22.00
|
23.30
|
21.70
|
23.30
|
22.91
|
23.08
|
764,200
|
|
|
3/7/2019
|
+0.30 / +1.39%
|
21.30
|
22.40
|
21.30
|
21.90
|
22.07
|
21.70
|
507,900
|
|
|
3/6/2019
|
-0.40 / -1.82%
|
21.70
|
21.80
|
20.90
|
21.60
|
21.24
|
21.40
|
792,200
|
|
|
3/5/2019
|
-1.00 / -4.35%
|
23.20
|
23.20
|
21.50
|
22.00
|
22.24
|
21.80
|
496,100
|
|
|
3/4/2019
|
+1.90 / +9.00%
|
22.00
|
23.80
|
22.00
|
23.00
|
22.96
|
22.79
|
642,900
|
|
|
3/1/2019
|
+2.90 / +15.26%
|
19.10
|
21.90
|
18.70
|
21.90
|
21.12
|
21.70
|
1,469,000
|
|
|
2/28/2019
|
+0.60 / +3.26%
|
19.00
|
19.60
|
18.80
|
19.00
|
19.15
|
18.82
|
444,100
|
|
|
2/27/2019
|
+0.40 / +2.22%
|
18.10
|
18.90
|
18.10
|
18.40
|
18.57
|
18.23
|
174,000
|
|
|
2/26/2019
|
-0.60 / -3.23%
|
18.50
|
18.60
|
17.70
|
18.00
|
18.09
|
17.83
|
364,400
|
|
|
2/25/2019
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.40
|
18.60
|
18.77
|
18.43
|
238,600
|
|
|