|
Closing price on 5/8/2019
|
|
| Open |
22.80 |
| High |
24.20 |
| Low |
22.30 |
| Volume |
988,600 |
| Split-adjusted Price |
23.88 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
+1.50 / +6.64%
|
22.80
|
24.20
|
22.30
|
24.10
|
23.58
|
23.88
|
988,600
|
|
|
5/7/2019
|
+0.70 / +3.20%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.31
|
22.39
|
169,400
|
|
|
5/6/2019
|
-0.70 / -3.10%
|
22.60
|
22.80
|
21.90
|
21.90
|
22.13
|
21.70
|
337,100
|
|
|
5/3/2019
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.60
|
22.29
|
178,000
|
|
|
5/2/2019
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.80
|
22.80
|
23.06
|
22.59
|
142,500
|
|
|
4/26/2019
|
+0.10 / +0.43%
|
23.20
|
23.60
|
22.90
|
23.40
|
23.11
|
23.18
|
399,800
|
|
|
4/25/2019
|
+1.10 / +4.95%
|
22.30
|
23.80
|
22.00
|
23.30
|
23.11
|
23.08
|
340,000
|
|
|
4/24/2019
|
+0.50 / +2.30%
|
22.00
|
22.40
|
21.70
|
22.20
|
22.01
|
21.99
|
160,300
|
|
|
4/23/2019
|
-0.40 / -1.81%
|
22.10
|
22.30
|
21.30
|
21.70
|
21.63
|
21.50
|
389,400
|
|
|
4/22/2019
|
-0.50 / -2.21%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.19
|
21.90
|
202,800
|
|
|
4/19/2019
|
+0.20 / +0.90%
|
22.30
|
23.20
|
22.10
|
22.50
|
22.60
|
22.29
|
151,500
|
|
|
4/18/2019
|
-0.70 / -3.04%
|
23.00
|
25.00
|
22.10
|
22.30
|
22.49
|
22.09
|
360,400
|
|
|
4/17/2019
|
-0.40 / -1.71%
|
23.80
|
23.90
|
22.90
|
23.00
|
23.23
|
22.79
|
288,000
|
|
|
4/16/2019
|
-0.40 / -1.68%
|
23.80
|
23.80
|
22.80
|
23.40
|
23.14
|
23.18
|
318,500
|
|
|
4/12/2019
|
-0.30 / -1.25%
|
24.00
|
24.20
|
23.60
|
23.70
|
23.79
|
23.48
|
246,900
|
|
|
4/11/2019
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.60
|
24.00
|
23.98
|
23.78
|
223,900
|
|
|
4/10/2019
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.40
|
23.90
|
23.78
|
23.68
|
465,900
|
|
|
4/9/2019
|
-0.70 / -2.82%
|
25.00
|
25.10
|
24.00
|
24.10
|
24.56
|
23.88
|
376,900
|
|
|
4/8/2019
|
-0.20 / -0.80%
|
25.00
|
25.50
|
24.40
|
24.80
|
24.85
|
24.57
|
333,700
|
|
|
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
|
|
|