|
Closing price on 8/26/2019
|
|
| Open |
36.50 |
| High |
37.70 |
| Low |
36.50 |
| Volume |
423,800 |
| Split-adjusted Price |
36.96 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.40 / -1.06%
|
36.50
|
37.70
|
36.50
|
37.30
|
37.18
|
36.96
|
423,800
|
|
|
8/23/2019
|
+0.10 / +0.27%
|
37.60
|
38.20
|
37.30
|
37.70
|
37.72
|
37.35
|
437,300
|
|
|
8/22/2019
|
+1.40 / +3.87%
|
36.40
|
38.40
|
36.00
|
37.60
|
37.34
|
37.25
|
973,600
|
|
|
8/21/2019
|
-0.90 / -2.43%
|
37.10
|
37.30
|
35.90
|
36.20
|
36.54
|
35.87
|
990,500
|
|
|
8/20/2019
|
+0.20 / +0.54%
|
37.00
|
37.60
|
36.30
|
37.10
|
37.17
|
36.76
|
786,200
|
|
|
8/19/2019
|
-0.50 / -1.34%
|
36.50
|
37.50
|
36.50
|
36.90
|
36.90
|
36.56
|
372,600
|
|
|
8/16/2019
|
-0.10 / -0.27%
|
36.50
|
37.80
|
36.50
|
36.90
|
37.37
|
36.56
|
1,030,700
|
|
|
8/15/2019
|
+2.70 / +7.87%
|
34.50
|
37.20
|
33.10
|
37.00
|
35.75
|
36.66
|
1,249,700
|
|
|
8/14/2019
|
+0.60 / +1.78%
|
33.60
|
35.60
|
33.60
|
34.30
|
34.35
|
33.98
|
399,000
|
|
|
8/13/2019
|
-1.40 / -3.99%
|
35.20
|
35.20
|
32.70
|
33.70
|
33.55
|
33.39
|
1,400,300
|
|
|
8/12/2019
|
-0.40 / -1.13%
|
35.40
|
35.90
|
34.80
|
35.10
|
35.11
|
34.78
|
627,200
|
|
|
8/9/2019
|
-0.50 / -1.40%
|
35.90
|
36.70
|
35.10
|
35.10
|
35.47
|
34.78
|
656,600
|
|
|
8/8/2019
|
+0.80 / +2.30%
|
34.70
|
37.30
|
34.70
|
35.60
|
36.16
|
35.27
|
810,100
|
|
|
8/7/2019
|
-1.70 / -4.66%
|
34.00
|
36.50
|
34.00
|
34.80
|
35.08
|
34.48
|
1,398,300
|
|
|
8/6/2019
|
0.00 / 0.00%
|
36.00
|
39.70
|
33.80
|
36.50
|
37.44
|
36.16
|
2,659,900
|
|
|
8/5/2019
|
+4.30 / +13.35%
|
33.10
|
36.70
|
32.70
|
36.50
|
35.15
|
36.16
|
1,755,600
|
|
|
8/2/2019
|
+2.70 / +8.88%
|
30.40
|
33.90
|
30.00
|
33.10
|
32.17
|
32.79
|
2,081,100
|
|
|
8/1/2019
|
+0.50 / +1.67%
|
29.70
|
30.80
|
29.60
|
30.40
|
30.35
|
30.12
|
473,200
|
|
|
7/31/2019
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.20
|
29.90
|
29.76
|
29.62
|
553,200
|
|
|
7/30/2019
|
-1.20 / -3.82%
|
31.40
|
31.40
|
30.10
|
30.20
|
30.47
|
29.92
|
854,300
|
|
|
7/29/2019
|
+0.60 / +1.95%
|
30.80
|
31.80
|
30.70
|
31.40
|
31.20
|
31.11
|
596,500
|
|
|
7/26/2019
|
+0.30 / +0.97%
|
31.00
|
31.50
|
30.20
|
31.10
|
30.76
|
30.81
|
674,300
|
|
|
7/25/2019
|
+0.10 / +0.33%
|
30.80
|
32.00
|
29.90
|
30.80
|
31.24
|
30.52
|
1,534,200
|
|
|
7/24/2019
|
+1.30 / +4.42%
|
29.30
|
30.80
|
29.20
|
30.70
|
29.98
|
30.42
|
1,305,600
|
|
|
7/23/2019
|
-0.10 / -0.34%
|
29.30
|
29.90
|
29.00
|
29.40
|
29.34
|
29.13
|
615,000
|
|
|
7/22/2019
|
-0.30 / -1.01%
|
29.00
|
29.60
|
28.40
|
29.50
|
28.87
|
29.23
|
845,200
|
|
|
7/19/2019
|
-2.20 / -7.19%
|
30.80
|
31.40
|
28.00
|
28.40
|
29.79
|
28.14
|
2,355,200
|
|
|
7/18/2019
|
+1.30 / +4.44%
|
29.20
|
30.70
|
29.10
|
30.60
|
30.15
|
30.32
|
1,724,900
|
|
|
7/17/2019
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.10
|
29.30
|
29.32
|
29.03
|
521,400
|
|
|
7/16/2019
|
-0.20 / -0.68%
|
29.10
|
30.00
|
29.10
|
29.30
|
29.47
|
29.03
|
502,000
|
|
|