|
Closing price on 5/7/2020
|
|
| Open |
26.50 |
| High |
28.00 |
| Low |
26.50 |
| Volume |
1,235,500 |
| Split-adjusted Price |
27.64 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+1.50 / +5.68%
|
26.50
|
28.00
|
26.50
|
27.90
|
27.60
|
27.64
|
1,235,500
|
|
|
5/6/2020
|
+0.80 / +3.13%
|
25.30
|
26.40
|
25.30
|
26.40
|
26.14
|
26.16
|
549,400
|
|
|
5/5/2020
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.46
|
25.36
|
386,200
|
|
|
5/4/2020
|
-0.20 / -0.77%
|
25.00
|
26.00
|
25.00
|
25.70
|
25.75
|
25.46
|
189,300
|
|
|
4/29/2020
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
25.80
|
25.88
|
25.56
|
334,800
|
|
|
4/28/2020
|
-0.30 / -1.15%
|
26.10
|
26.30
|
25.50
|
25.80
|
25.84
|
25.56
|
511,600
|
|
|
4/27/2020
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.00
|
26.10
|
26.37
|
25.86
|
716,100
|
|
|
4/24/2020
|
+0.60 / +2.34%
|
26.00
|
26.50
|
25.80
|
26.20
|
26.09
|
25.96
|
607,600
|
|
|
4/23/2020
|
-0.10 / -0.39%
|
25.90
|
26.40
|
25.50
|
25.60
|
25.90
|
25.36
|
338,700
|
|
|
4/22/2020
|
+1.30 / +5.33%
|
24.30
|
26.00
|
23.40
|
25.70
|
24.83
|
25.46
|
695,100
|
|
|
4/21/2020
|
-1.90 / -7.22%
|
26.20
|
26.20
|
23.90
|
24.40
|
24.88
|
24.17
|
996,200
|
|
|
4/20/2020
|
-0.30 / -1.13%
|
26.40
|
26.80
|
25.70
|
26.30
|
26.10
|
26.06
|
675,000
|
|
|
4/17/2020
|
+0.10 / +0.38%
|
26.00
|
27.10
|
25.90
|
26.40
|
26.56
|
26.16
|
868,600
|
|
|
4/16/2020
|
+0.40 / +1.54%
|
25.90
|
26.80
|
25.00
|
26.30
|
26.03
|
26.06
|
568,000
|
|
|
4/15/2020
|
+0.50 / +1.97%
|
25.10
|
27.00
|
24.80
|
25.90
|
26.26
|
25.66
|
962,200
|
|
|
4/14/2020
|
+3.10 / +13.90%
|
22.50
|
25.40
|
22.50
|
25.40
|
24.10
|
25.17
|
1,726,900
|
|
|
4/13/2020
|
+0.10 / +0.45%
|
22.00
|
22.80
|
21.90
|
22.30
|
22.38
|
22.09
|
338,200
|
|
|
4/10/2020
|
-0.60 / -2.67%
|
22.50
|
22.60
|
21.80
|
21.90
|
22.21
|
21.70
|
426,800
|
|
|
4/9/2020
|
+0.10 / +0.45%
|
22.40
|
22.90
|
22.20
|
22.50
|
22.55
|
22.29
|
501,600
|
|
|
4/8/2020
|
-0.20 / -0.88%
|
22.60
|
22.60
|
21.60
|
22.40
|
22.13
|
22.19
|
403,800
|
|
|
4/7/2020
|
+0.30 / +1.35%
|
22.50
|
22.90
|
21.90
|
22.60
|
22.50
|
22.39
|
474,500
|
|
|
4/6/2020
|
+1.70 / +8.25%
|
21.00
|
22.50
|
21.00
|
22.30
|
21.87
|
22.09
|
843,000
|
|
|
4/3/2020
|
+0.90 / +4.52%
|
20.00
|
21.00
|
20.00
|
20.80
|
20.61
|
20.61
|
367,500
|
|
|
4/1/2020
|
+0.70 / +3.61%
|
19.00
|
20.30
|
18.80
|
20.10
|
19.90
|
19.91
|
300,800
|
|
|
3/31/2020
|
+0.10 / +0.52%
|
19.30
|
20.10
|
18.80
|
19.40
|
19.44
|
19.22
|
401,400
|
|
|
3/30/2020
|
-0.90 / -4.46%
|
19.80
|
19.80
|
18.30
|
19.30
|
19.03
|
19.12
|
366,700
|
|
|
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
|
|
|