|
Closing price on 5/27/2020
|
|
| Open |
30.30 |
| High |
30.80 |
| Low |
29.60 |
| Volume |
1,065,700 |
| Split-adjusted Price |
29.60 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.60 / -1.99%
|
30.30
|
30.80
|
29.60
|
29.60
|
30.15
|
29.60
|
1,065,700
|
|
|
5/26/2020
|
0.00 / 0.00%
|
30.00
|
30.80
|
30.00
|
30.20
|
30.39
|
30.20
|
651,500
|
|
|
5/25/2020
|
+0.30 / +1.00%
|
29.50
|
30.80
|
29.40
|
30.20
|
30.07
|
30.20
|
882,700
|
|
|
5/22/2020
|
-0.20 / -0.67%
|
30.00
|
30.50
|
29.50
|
29.80
|
29.87
|
29.80
|
826,600
|
|
|
5/21/2020
|
-0.70 / -2.28%
|
31.00
|
31.00
|
29.70
|
30.00
|
30.22
|
30.00
|
1,177,900
|
|
|
5/20/2020
|
+2.60 / +9.25%
|
28.60
|
31.10
|
28.50
|
30.70
|
30.49
|
30.70
|
2,460,700
|
|
|
5/19/2020
|
-0.50 / -1.75%
|
28.60
|
29.20
|
28.00
|
28.10
|
28.45
|
28.10
|
771,100
|
|
|
5/18/2020
|
+1.40 / +5.15%
|
27.40
|
29.20
|
26.70
|
28.60
|
28.39
|
28.60
|
1,888,000
|
|
|
5/15/2020
|
0.00 / 0.00%
|
27.40
|
27.70
|
27.00
|
27.20
|
27.22
|
27.20
|
433,000
|
|
|
5/14/2020
|
-0.50 / -1.81%
|
27.50
|
27.90
|
27.10
|
27.20
|
27.43
|
27.20
|
673,700
|
|
|
5/13/2020
|
-0.30 / -1.07%
|
27.90
|
28.40
|
27.20
|
27.70
|
27.86
|
27.70
|
801,300
|
|
|
5/12/2020
|
+0.10 / +0.36%
|
27.40
|
28.30
|
27.30
|
28.00
|
27.79
|
28.00
|
683,200
|
|
|
5/11/2020
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.00
|
27.90
|
27.42
|
27.90
|
944,100
|
|
|
5/8/2020
|
-0.40 / -1.43%
|
28.00
|
28.80
|
27.20
|
27.50
|
27.95
|
27.50
|
987,800
|
|
|
5/7/2020
|
+1.50 / +5.68%
|
26.50
|
28.00
|
26.50
|
27.90
|
27.60
|
27.90
|
1,235,500
|
|
|
5/6/2020
|
+0.80 / +3.13%
|
25.30
|
26.40
|
25.30
|
26.40
|
26.14
|
26.40
|
549,400
|
|
|
5/5/2020
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.46
|
25.60
|
386,200
|
|
|
5/4/2020
|
-0.20 / -0.77%
|
25.00
|
26.00
|
25.00
|
25.70
|
25.75
|
25.70
|
189,300
|
|
|
4/29/2020
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
25.80
|
25.88
|
25.80
|
334,800
|
|
|
4/28/2020
|
-0.30 / -1.15%
|
26.10
|
26.30
|
25.50
|
25.80
|
25.84
|
25.80
|
511,600
|
|
|
4/27/2020
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.00
|
26.10
|
26.37
|
26.10
|
716,100
|
|
|
4/24/2020
|
+0.60 / +2.34%
|
26.00
|
26.50
|
25.80
|
26.20
|
26.09
|
26.20
|
607,600
|
|
|
4/23/2020
|
-0.10 / -0.39%
|
25.90
|
26.40
|
25.50
|
25.60
|
25.90
|
25.60
|
338,700
|
|
|
4/22/2020
|
+1.30 / +5.33%
|
24.30
|
26.00
|
23.40
|
25.70
|
24.83
|
25.70
|
695,100
|
|
|
4/21/2020
|
-1.90 / -7.22%
|
26.20
|
26.20
|
23.90
|
24.40
|
24.88
|
24.40
|
996,200
|
|
|
4/20/2020
|
-0.30 / -1.13%
|
26.40
|
26.80
|
25.70
|
26.30
|
26.10
|
26.30
|
675,000
|
|
|
4/17/2020
|
+0.10 / +0.38%
|
26.00
|
27.10
|
25.90
|
26.40
|
26.56
|
26.40
|
868,600
|
|
|
4/16/2020
|
+0.40 / +1.54%
|
25.90
|
26.80
|
25.00
|
26.30
|
26.03
|
26.30
|
568,000
|
|
|
4/15/2020
|
+0.50 / +1.97%
|
25.10
|
27.00
|
24.80
|
25.90
|
26.26
|
25.90
|
962,200
|
|
|
4/14/2020
|
+3.10 / +13.90%
|
22.50
|
25.40
|
22.50
|
25.40
|
24.10
|
25.40
|
1,726,900
|
|
|