|
Closing price on 6/26/2019
|
|
| Open |
27.70 |
| High |
28.80 |
| Low |
27.50 |
| Volume |
441,700 |
| Split-adjusted Price |
28.04 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
+0.40 / +1.43%
|
27.70
|
28.80
|
27.50
|
28.30
|
28.33
|
28.04
|
441,700
|
|
|
6/25/2019
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.70
|
27.90
|
27.87
|
27.64
|
248,100
|
|
|
6/24/2019
|
0.00 / 0.00%
|
27.70
|
28.50
|
27.70
|
27.90
|
28.04
|
27.64
|
353,500
|
|
|
6/21/2019
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.60
|
28.00
|
27.95
|
27.74
|
624,600
|
|
|
6/20/2019
|
-0.50 / -1.75%
|
28.50
|
29.00
|
27.80
|
28.00
|
28.33
|
27.74
|
795,900
|
|
|
6/19/2019
|
-0.20 / -0.70%
|
28.90
|
29.20
|
28.40
|
28.50
|
28.76
|
28.24
|
360,000
|
|
|
6/18/2019
|
+0.50 / +1.77%
|
28.00
|
28.90
|
28.00
|
28.70
|
28.42
|
28.43
|
840,700
|
|
|
6/17/2019
|
+0.80 / +2.92%
|
27.40
|
28.40
|
27.40
|
28.20
|
27.90
|
27.94
|
631,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.10
|
27.40
|
27.39
|
27.15
|
240,200
|
|
|
6/13/2019
|
+0.20 / +0.74%
|
27.00
|
27.50
|
26.80
|
27.40
|
27.16
|
27.15
|
464,600
|
|
|
6/12/2019
|
-0.70 / -2.51%
|
28.00
|
28.00
|
26.90
|
27.20
|
27.49
|
26.95
|
800,500
|
|
|
6/11/2019
|
+0.10 / +0.36%
|
27.70
|
28.30
|
27.60
|
27.90
|
27.96
|
27.64
|
445,800
|
|
|
6/10/2019
|
+0.20 / +0.72%
|
28.10
|
28.70
|
27.70
|
27.80
|
28.05
|
27.54
|
495,200
|
|
|
6/7/2019
|
+1.10 / +4.07%
|
27.00
|
28.20
|
26.80
|
28.10
|
27.63
|
27.84
|
1,057,100
|
|
|
6/6/2019
|
+0.40 / +1.50%
|
26.50
|
27.40
|
26.40
|
27.00
|
26.80
|
26.75
|
364,000
|
|
|
6/5/2019
|
-0.10 / -0.37%
|
26.90
|
27.40
|
26.50
|
26.60
|
26.97
|
26.35
|
360,700
|
|
|
6/4/2019
|
+0.10 / +0.38%
|
26.30
|
27.20
|
26.30
|
26.70
|
26.84
|
26.45
|
352,400
|
|
|
6/3/2019
|
0.00 / 0.00%
|
26.00
|
27.30
|
25.50
|
26.60
|
26.28
|
26.35
|
570,200
|
|
|
5/31/2019
|
-1.00 / -3.68%
|
27.00
|
27.30
|
25.80
|
26.20
|
26.60
|
25.96
|
1,124,600
|
|
|
5/30/2019
|
-0.60 / -2.16%
|
27.20
|
28.10
|
27.00
|
27.20
|
27.54
|
26.95
|
965,900
|
|
|
5/29/2019
|
-1.40 / -4.79%
|
29.20
|
29.90
|
27.70
|
27.80
|
28.71
|
27.54
|
1,803,000
|
|
|
5/28/2019
|
+1.20 / +4.29%
|
28.00
|
29.50
|
28.00
|
29.20
|
28.94
|
28.93
|
1,436,000
|
|
|
5/27/2019
|
+0.80 / +2.94%
|
27.00
|
28.40
|
26.60
|
28.00
|
27.52
|
27.74
|
836,600
|
|
|
5/24/2019
|
+0.40 / +1.51%
|
26.50
|
27.70
|
26.50
|
26.90
|
27.19
|
26.65
|
1,254,500
|
|
|
5/23/2019
|
+0.20 / +0.76%
|
26.10
|
26.50
|
25.80
|
26.50
|
26.25
|
26.26
|
589,000
|
|
|
5/22/2019
|
-0.20 / -0.75%
|
26.50
|
26.70
|
26.20
|
26.30
|
26.44
|
26.06
|
325,200
|
|
|
5/21/2019
|
+1.20 / +4.74%
|
25.10
|
27.20
|
25.10
|
26.50
|
26.65
|
26.26
|
1,306,700
|
|
|
5/20/2019
|
-0.20 / -0.78%
|
25.40
|
25.50
|
24.70
|
25.30
|
25.14
|
25.07
|
659,800
|
|
|
5/17/2019
|
0.00 / 0.00%
|
25.30
|
25.90
|
25.20
|
25.20
|
25.47
|
24.97
|
390,500
|
|
|
5/16/2019
|
-0.50 / -1.95%
|
25.80
|
25.90
|
25.10
|
25.20
|
25.43
|
24.97
|
468,400
|
|
|