|
Closing price on 3/5/2019
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
21.50 |
| Volume |
496,100 |
| Split-adjusted Price |
22.00 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-1.00 / -4.35%
|
23.20
|
23.20
|
21.50
|
22.00
|
22.24
|
22.00
|
496,100
|
|
|
3/4/2019
|
+1.90 / +9.00%
|
22.00
|
23.80
|
22.00
|
23.00
|
22.96
|
23.00
|
642,900
|
|
|
3/1/2019
|
+2.90 / +15.26%
|
19.10
|
21.90
|
18.70
|
21.90
|
21.12
|
21.90
|
1,469,000
|
|
|
2/28/2019
|
+0.60 / +3.26%
|
19.00
|
19.60
|
18.80
|
19.00
|
19.15
|
19.00
|
444,100
|
|
|
2/27/2019
|
+0.40 / +2.22%
|
18.10
|
18.90
|
18.10
|
18.40
|
18.57
|
18.40
|
174,000
|
|
|
2/26/2019
|
-0.60 / -3.23%
|
18.50
|
18.60
|
17.70
|
18.00
|
18.09
|
18.00
|
364,400
|
|
|
2/25/2019
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.40
|
18.60
|
18.77
|
18.60
|
238,600
|
|
|
2/22/2019
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.01
|
19.00
|
236,500
|
|
|
2/21/2019
|
+0.10 / +0.53%
|
18.70
|
19.40
|
18.50
|
19.00
|
18.98
|
19.00
|
439,400
|
|
|
2/20/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.40
|
18.90
|
18.73
|
18.90
|
244,800
|
|
|
2/19/2019
|
-0.50 / -2.58%
|
19.40
|
19.70
|
18.60
|
18.90
|
19.22
|
18.90
|
329,900
|
|
|
2/18/2019
|
+1.10 / +6.01%
|
18.50
|
20.00
|
18.50
|
19.40
|
19.23
|
19.40
|
641,400
|
|
|
2/15/2019
|
-0.40 / -2.14%
|
18.70
|
18.80
|
17.70
|
18.30
|
18.28
|
18.30
|
197,400
|
|
|
2/14/2019
|
+0.60 / +3.31%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.52
|
18.70
|
347,800
|
|
|
2/13/2019
|
+1.50 / +9.04%
|
16.60
|
18.30
|
16.60
|
18.10
|
17.51
|
18.10
|
584,700
|
|
|
2/12/2019
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.71
|
16.60
|
190,600
|
|
|
2/11/2019
|
+0.90 / +5.59%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.87
|
17.00
|
278,700
|
|
|
2/1/2019
|
+0.90 / +5.84%
|
15.20
|
16.60
|
15.00
|
16.30
|
16.09
|
16.30
|
372,300
|
|
|
1/31/2019
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.25
|
15.40
|
59,700
|
|
|
1/30/2019
|
+0.40 / +2.70%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.01
|
15.20
|
58,000
|
|
|
1/29/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.75
|
14.80
|
37,400
|
|
|
1/28/2019
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.88
|
14.80
|
65,000
|
|
|
1/25/2019
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.08
|
15.00
|
68,700
|
|
|
1/24/2019
|
-0.10 / -0.66%
|
15.20
|
15.70
|
15.10
|
15.10
|
15.36
|
15.10
|
47,900
|
|
|
1/23/2019
|
+0.50 / +3.40%
|
14.20
|
16.00
|
14.20
|
15.20
|
15.37
|
15.20
|
124,700
|
|
|
1/22/2019
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.10
|
14.70
|
14.37
|
14.70
|
93,000
|
|
|
1/21/2019
|
-0.90 / -5.92%
|
15.30
|
15.30
|
14.10
|
14.30
|
14.61
|
14.30
|
97,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.21
|
15.30
|
123,800
|
|
|
1/17/2019
|
-0.40 / -2.55%
|
15.70
|
15.90
|
15.10
|
15.30
|
15.34
|
15.30
|
115,500
|
|
|
1/16/2019
|
-0.30 / -1.88%
|
16.00
|
16.60
|
15.10
|
15.70
|
15.91
|
15.70
|
188,500
|
|
|