|
Closing price on 5/23/2019
|
|
| Open |
26.10 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
589,000 |
| Split-adjusted Price |
26.50 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
+0.20 / +0.76%
|
26.10
|
26.50
|
25.80
|
26.50
|
26.25
|
26.50
|
589,000
|
|
|
5/22/2019
|
-0.20 / -0.75%
|
26.50
|
26.70
|
26.20
|
26.30
|
26.44
|
26.30
|
325,200
|
|
|
5/21/2019
|
+1.20 / +4.74%
|
25.10
|
27.20
|
25.10
|
26.50
|
26.65
|
26.50
|
1,306,700
|
|
|
5/20/2019
|
-0.20 / -0.78%
|
25.40
|
25.50
|
24.70
|
25.30
|
25.14
|
25.30
|
659,800
|
|
|
5/17/2019
|
0.00 / 0.00%
|
25.30
|
25.90
|
25.20
|
25.20
|
25.47
|
25.20
|
390,500
|
|
|
5/16/2019
|
-0.50 / -1.95%
|
25.80
|
25.90
|
25.10
|
25.20
|
25.43
|
25.20
|
468,400
|
|
|
5/15/2019
|
0.00 / 0.00%
|
25.70
|
26.30
|
25.30
|
25.70
|
25.89
|
25.70
|
694,700
|
|
|
5/14/2019
|
+0.50 / +1.98%
|
25.00
|
25.90
|
24.50
|
25.70
|
25.45
|
25.70
|
693,200
|
|
|
5/13/2019
|
+1.20 / +5.00%
|
23.90
|
25.50
|
23.90
|
25.20
|
25.08
|
25.20
|
889,400
|
|
|
5/10/2019
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.60
|
24.00
|
24.00
|
24.00
|
376,000
|
|
|
5/9/2019
|
0.00 / 0.00%
|
24.00
|
24.90
|
23.90
|
24.10
|
24.44
|
24.10
|
627,300
|
|
|
5/8/2019
|
+1.50 / +6.64%
|
22.80
|
24.20
|
22.30
|
24.10
|
23.58
|
24.10
|
988,600
|
|
|
5/7/2019
|
+0.70 / +3.20%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.31
|
22.60
|
169,400
|
|
|
5/6/2019
|
-0.70 / -3.10%
|
22.60
|
22.80
|
21.90
|
21.90
|
22.13
|
21.90
|
337,100
|
|
|
5/3/2019
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.60
|
22.50
|
178,000
|
|
|
5/2/2019
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.80
|
22.80
|
23.06
|
22.80
|
142,500
|
|
|
4/26/2019
|
+0.10 / +0.43%
|
23.20
|
23.60
|
22.90
|
23.40
|
23.11
|
23.40
|
399,800
|
|
|
4/25/2019
|
+1.10 / +4.95%
|
22.30
|
23.80
|
22.00
|
23.30
|
23.11
|
23.30
|
340,000
|
|
|
4/24/2019
|
+0.50 / +2.30%
|
22.00
|
22.40
|
21.70
|
22.20
|
22.01
|
22.20
|
160,300
|
|
|
4/23/2019
|
-0.40 / -1.81%
|
22.10
|
22.30
|
21.30
|
21.70
|
21.63
|
21.70
|
389,400
|
|
|
4/22/2019
|
-0.50 / -2.21%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.19
|
22.10
|
202,800
|
|
|
4/19/2019
|
+0.20 / +0.90%
|
22.30
|
23.20
|
22.10
|
22.50
|
22.60
|
22.50
|
151,500
|
|
|
4/18/2019
|
-0.70 / -3.04%
|
23.00
|
25.00
|
22.10
|
22.30
|
22.49
|
22.30
|
360,400
|
|
|
4/17/2019
|
-0.40 / -1.71%
|
23.80
|
23.90
|
22.90
|
23.00
|
23.23
|
23.00
|
288,000
|
|
|
4/16/2019
|
-0.40 / -1.68%
|
23.80
|
23.80
|
22.80
|
23.40
|
23.14
|
23.40
|
318,500
|
|
|
4/12/2019
|
-0.30 / -1.25%
|
24.00
|
24.20
|
23.60
|
23.70
|
23.79
|
23.70
|
246,900
|
|
|
4/11/2019
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.60
|
24.00
|
23.98
|
24.00
|
223,900
|
|
|
4/10/2019
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.40
|
23.90
|
23.78
|
23.90
|
465,900
|
|
|
4/9/2019
|
-0.70 / -2.82%
|
25.00
|
25.10
|
24.00
|
24.10
|
24.56
|
24.10
|
376,900
|
|
|
4/8/2019
|
-0.20 / -0.80%
|
25.00
|
25.50
|
24.40
|
24.80
|
24.85
|
24.80
|
333,700
|
|
|