|
Closing price on 7/8/2020
|
|
| Open |
28.20 |
| High |
30.00 |
| Low |
28.00 |
| Volume |
721,800 |
| Split-adjusted Price |
29.03 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
+1.10 / +3.90%
|
28.20
|
30.00
|
28.00
|
29.30
|
28.99
|
29.03
|
721,800
|
|
|
7/7/2020
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.27
|
27.94
|
337,400
|
|
|
7/6/2020
|
+0.50 / +1.79%
|
27.90
|
28.40
|
27.70
|
28.40
|
28.18
|
28.14
|
297,900
|
|
|
7/3/2020
|
-0.20 / -0.72%
|
27.90
|
28.10
|
27.70
|
27.70
|
27.88
|
27.44
|
131,100
|
|
|
7/2/2020
|
+0.30 / +1.09%
|
27.50
|
28.20
|
27.50
|
27.90
|
27.90
|
27.64
|
231,500
|
|
|
7/1/2020
|
+0.60 / +2.22%
|
27.00
|
27.70
|
26.90
|
27.60
|
27.31
|
27.35
|
274,200
|
|
|
6/30/2020
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.70
|
27.00
|
26.97
|
26.75
|
286,600
|
|
|
6/29/2020
|
-0.90 / -3.23%
|
27.60
|
27.70
|
26.80
|
27.00
|
27.19
|
26.75
|
404,000
|
|
|
6/26/2020
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.60
|
27.90
|
27.92
|
27.64
|
169,400
|
|
|
6/25/2020
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.40
|
27.90
|
27.74
|
27.64
|
264,100
|
|
|
6/24/2020
|
-0.60 / -2.10%
|
28.00
|
28.60
|
27.90
|
28.00
|
28.18
|
27.74
|
457,000
|
|
|
6/23/2020
|
-0.30 / -1.04%
|
28.90
|
28.90
|
28.30
|
28.60
|
28.61
|
28.34
|
345,200
|
|
|
6/22/2020
|
+0.60 / +2.12%
|
28.50
|
28.90
|
28.40
|
28.90
|
28.68
|
28.63
|
365,800
|
|
|
6/19/2020
|
+0.90 / +3.24%
|
27.70
|
28.70
|
27.70
|
28.70
|
28.29
|
28.43
|
524,500
|
|
|
6/18/2020
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.30
|
27.80
|
27.63
|
27.54
|
218,400
|
|
|
6/17/2020
|
-0.40 / -1.42%
|
28.30
|
28.40
|
27.70
|
27.80
|
27.85
|
27.54
|
267,300
|
|
|
6/16/2020
|
+1.10 / +4.06%
|
27.90
|
28.40
|
27.60
|
28.20
|
28.01
|
27.94
|
586,300
|
|
|
6/15/2020
|
-0.90 / -3.21%
|
28.50
|
28.80
|
26.80
|
27.10
|
27.70
|
26.85
|
631,600
|
|
|
6/12/2020
|
+0.40 / +1.42%
|
27.00
|
28.70
|
25.00
|
28.50
|
27.96
|
28.24
|
925,500
|
|
|
6/11/2020
|
-2.40 / -7.87%
|
30.50
|
30.80
|
27.90
|
28.10
|
29.29
|
27.84
|
2,024,400
|
|
|
6/10/2020
|
-0.30 / -0.97%
|
31.10
|
31.10
|
30.30
|
30.50
|
30.56
|
30.22
|
830,900
|
|
|
6/9/2020
|
-0.60 / -1.91%
|
31.40
|
31.60
|
30.70
|
30.80
|
31.03
|
30.52
|
619,700
|
|
|
6/8/2020
|
+1.00 / +3.29%
|
30.90
|
31.80
|
30.80
|
31.40
|
31.30
|
31.11
|
1,478,000
|
|
|
6/5/2020
|
+0.80 / +2.67%
|
30.30
|
30.90
|
29.90
|
30.80
|
30.40
|
30.52
|
848,400
|
|
|
6/4/2020
|
0.00 / 0.00%
|
30.30
|
30.80
|
29.90
|
30.00
|
30.21
|
29.72
|
781,000
|
|
|
6/3/2020
|
-0.10 / -0.33%
|
30.20
|
30.50
|
29.80
|
30.00
|
30.02
|
29.72
|
517,600
|
|
|
6/2/2020
|
-0.60 / -1.95%
|
30.70
|
31.40
|
30.00
|
30.10
|
30.56
|
29.82
|
865,900
|
|
|
6/1/2020
|
+1.00 / +3.37%
|
29.60
|
31.00
|
29.60
|
30.70
|
30.55
|
30.42
|
1,322,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
29.50
|
30.30
|
29.20
|
29.60
|
29.73
|
29.33
|
558,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.60
|
29.56
|
29.33
|
610,300
|
|
|