VirTra Inc NASDAQ:VTSI Historical Prices

Below are the 1531 trading days of historical prices for VTSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1531	NASDAQ	VTSI	Tue, Mar 5, 2024	9.38	9.57	9.15	9.26
1530	NASDAQ	VTSI	Mon, Mar 4, 2024	9.65	9.67	9.33	9.46
1529	NASDAQ	VTSI	Fri, Mar 1, 2024	9.68	9.70	9.38	9.65
1528	NASDAQ	VTSI	Thu, Feb 29, 2024	9.65	9.98	9.57	9.73
1527	NASDAQ	VTSI	Wed, Feb 28, 2024	9.68	9.74	9.47	9.55
1526	NASDAQ	VTSI	Tue, Feb 27, 2024	10.07	10.11	9.60	9.69
1525	NASDAQ	VTSI	Mon, Feb 26, 2024	9.97	10.32	9.97	10.02
1524	NASDAQ	VTSI	Fri, Feb 23, 2024	10.18	10.22	9.52	9.92
1523	NASDAQ	VTSI	Thu, Feb 22, 2024	10.80	10.90	10.02	10.21
1522	NASDAQ	VTSI	Wed, Feb 21, 2024	10.64	10.79	10.50	10.69
1521	NASDAQ	VTSI	Tue, Feb 20, 2024	11.52	11.70	10.40	10.73
1520	NASDAQ	VTSI	Fri, Feb 16, 2024	12.17	12.26	11.64	11.69
1519	NASDAQ	VTSI	Thu, Feb 15, 2024	12.78	12.78	12.03	12.36
1518	NASDAQ	VTSI	Wed, Feb 14, 2024	12.00	12.82	11.84	12.72
1517	NASDAQ	VTSI	Tue, Feb 13, 2024	11.68	11.77	11.23	11.70
1516	NASDAQ	VTSI	Mon, Feb 12, 2024	11.61	12.18	11.57	12.04
1515	NASDAQ	VTSI	Fri, Feb 9, 2024	11.98	11.98	11.47	11.62
1514	NASDAQ	VTSI	Thu, Feb 8, 2024	11.23	12.00	11.19	11.88
1513	NASDAQ	VTSI	Wed, Feb 7, 2024	11.75	11.89	11.04	11.26
1512	NASDAQ	VTSI	Tue, Feb 6, 2024	11.48	11.81	11.20	11.52
1511	NASDAQ	VTSI	Mon, Feb 5, 2024	10.91	12.09	10.81	11.47
1510	NASDAQ	VTSI	Fri, Feb 2, 2024	10.31	10.65	10.02	10.59
1509	NASDAQ	VTSI	Thu, Feb 1, 2024	10.50	10.73	10.22	10.45
1508	NASDAQ	VTSI	Wed, Jan 31, 2024	10.74	10.75	10.17	10.25
1507	NASDAQ	VTSI	Tue, Jan 30, 2024	11.91	11.99	10.85	10.93
1506	NASDAQ	VTSI	Mon, Jan 29, 2024	11.50	12.06	11.50	12.04
1505	NASDAQ	VTSI	Fri, Jan 26, 2024	11.77	11.83	11.10	11.36
1504	NASDAQ	VTSI	Thu, Jan 25, 2024	11.70	11.93	11.51	11.77
1503	NASDAQ	VTSI	Wed, Jan 24, 2024	12.50	12.50	11.45	11.56
1502	NASDAQ	VTSI	Tue, Jan 23, 2024	12.47	12.69	12.02	12.34
1501	NASDAQ	VTSI	Mon, Jan 22, 2024	12.72	12.90	11.80	12.35
1500	NASDAQ	VTSI	Fri, Jan 19, 2024	11.91	12.93	11.85	12.68
1499	NASDAQ	VTSI	Thu, Jan 18, 2024	12.05	12.29	11.61	11.90
1498	NASDAQ	VTSI	Wed, Jan 17, 2024	12.30	12.41	11.63	11.95
1497	NASDAQ	VTSI	Tue, Jan 16, 2024	11.51	12.65	11.27	12.25
1496	NASDAQ	VTSI	Fri, Jan 12, 2024	11.71	11.90	11.20	11.51
1495	NASDAQ	VTSI	Thu, Jan 11, 2024	11.55	11.90	11.18	11.62
1494	NASDAQ	VTSI	Wed, Jan 10, 2024	12.04	12.07	11.31	11.60
1493	NASDAQ	VTSI	Tue, Jan 9, 2024	11.22	12.37	11.16	12.11
1492	NASDAQ	VTSI	Mon, Jan 8, 2024	11.30	11.43	10.55	11.28
1491	NASDAQ	VTSI	Fri, Jan 5, 2024	11.01	11.95	10.51	11.27
1490	NASDAQ	VTSI	Thu, Jan 4, 2024	10.00	11.29	9.95	11.00
1489	NASDAQ	VTSI	Wed, Jan 3, 2024	9.90	10.23	9.57	9.84
1488	NASDAQ	VTSI	Tue, Jan 2, 2024	9.79	9.95	9.32	9.92
1487	NASDAQ	VTSI	Fri, Dec 29, 2023	9.35	9.90	9.25	9.47
1486	NASDAQ	VTSI	Thu, Dec 28, 2023	9.40	9.40	8.88	9.14
1485	NASDAQ	VTSI	Wed, Dec 27, 2023	9.29	9.48	9.15	9.42
1484	NASDAQ	VTSI	Tue, Dec 26, 2023	8.90	9.43	8.90	9.37
1483	NASDAQ	VTSI	Fri, Dec 22, 2023	8.90	9.00	8.74	8.86
1482	NASDAQ	VTSI	Thu, Dec 21, 2023	8.79	8.97	8.63	8.94
1481	NASDAQ	VTSI	Wed, Dec 20, 2023	8.75	9.09	8.40	8.60
1480	NASDAQ	VTSI	Tue, Dec 19, 2023	8.51	9.06	8.51	8.97
1479	NASDAQ	VTSI	Mon, Dec 18, 2023	8.27	8.68	8.09	8.39
1478	NASDAQ	VTSI	Fri, Dec 15, 2023	8.26	8.52	8.25	8.27
1477	NASDAQ	VTSI	Thu, Dec 14, 2023	8.58	8.58	8.06	8.13
1476	NASDAQ	VTSI	Wed, Dec 13, 2023	8.16	8.51	8.05	8.40
1475	NASDAQ	VTSI	Tue, Dec 12, 2023	8.49	8.61	8.04	8.16
1474	NASDAQ	VTSI	Mon, Dec 11, 2023	8.75	8.76	8.39	8.45
1473	NASDAQ	VTSI	Fri, Dec 8, 2023	8.60	8.80	8.45	8.67
1472	NASDAQ	VTSI	Thu, Dec 7, 2023	8.74	8.80	8.19	8.44
1471	NASDAQ	VTSI	Wed, Dec 6, 2023	8.80	8.80	8.60	8.75
1470	NASDAQ	VTSI	Tue, Dec 5, 2023	8.60	8.79	8.41	8.76
1469	NASDAQ	VTSI	Mon, Dec 4, 2023	7.89	8.79	7.89	8.77
1468	NASDAQ	VTSI	Fri, Dec 1, 2023	7.46	8.06	7.33	7.82
1467	NASDAQ	VTSI	Thu, Nov 30, 2023	7.82	7.82	7.01	7.36
1466	NASDAQ	VTSI	Wed, Nov 29, 2023	7.70	7.90	7.65	7.87
1465	NASDAQ	VTSI	Tue, Nov 28, 2023	7.53	7.97	7.51	7.67
1464	NASDAQ	VTSI	Mon, Nov 27, 2023	7.01	7.63	7.01	7.49
1463	NASDAQ	VTSI	Fri, Nov 24, 2023	7.20	7.34	7.05	7.19
1462	NASDAQ	VTSI	Wed, Nov 22, 2023	7.29	7.50	7.16	7.21
1461	NASDAQ	VTSI	Tue, Nov 21, 2023	7.65	7.66	7.05	7.20
1460	NASDAQ	VTSI	Mon, Nov 20, 2023	6.94	7.61	6.92	7.57
1459	NASDAQ	VTSI	Fri, Nov 17, 2023	6.47	6.91	6.44	6.87
1458	NASDAQ	VTSI	Thu, Nov 16, 2023	6.35	6.65	6.30	6.51
1457	NASDAQ	VTSI	Wed, Nov 15, 2023	6.10	6.69	5.94	6.28
1456	NASDAQ	VTSI	Tue, Nov 14, 2023	5.01	5.60	4.82	5.50
1455	NASDAQ	VTSI	Mon, Nov 13, 2023	4.87	4.95	4.74	4.83
1454	NASDAQ	VTSI	Fri, Nov 10, 2023	4.65	5.02	4.65	4.96
1453	NASDAQ	VTSI	Thu, Nov 9, 2023	4.91	4.91	4.64	4.69
1452	NASDAQ	VTSI	Wed, Nov 8, 2023	4.92	4.98	4.80	4.86
1451	NASDAQ	VTSI	Tue, Nov 7, 2023	4.97	5.07	4.96	4.97
1450	NASDAQ	VTSI	Mon, Nov 6, 2023	5.03	5.07	4.89	5.00
1449	NASDAQ	VTSI	Fri, Nov 3, 2023	4.89	5.06	4.80	4.95
1448	NASDAQ	VTSI	Thu, Nov 2, 2023	4.85	4.85	4.68	4.76
1447	NASDAQ	VTSI	Wed, Nov 1, 2023	4.75	4.76	4.62	4.69
1446	NASDAQ	VTSI	Tue, Oct 31, 2023	4.90	4.98	4.57	4.73
1445	NASDAQ	VTSI	Mon, Oct 30, 2023	4.55	4.97	4.49	4.93
1444	NASDAQ	VTSI	Fri, Oct 27, 2023	4.46	4.56	4.28	4.54
1443	NASDAQ	VTSI	Thu, Oct 26, 2023	4.54	4.55	4.20	4.33
1442	NASDAQ	VTSI	Wed, Oct 25, 2023	4.62	4.65	4.54	4.55
1441	NASDAQ	VTSI	Tue, Oct 24, 2023	4.68	4.83	4.62	4.67
1440	NASDAQ	VTSI	Mon, Oct 23, 2023	4.73	4.79	4.61	4.71
1439	NASDAQ	VTSI	Fri, Oct 20, 2023	4.70	4.74	4.62	4.69
1438	NASDAQ	VTSI	Thu, Oct 19, 2023	4.85	5.25	4.67	4.71
1437	NASDAQ	VTSI	Wed, Oct 18, 2023	4.91	5.15	4.85	4.86
1436	NASDAQ	VTSI	Tue, Oct 17, 2023	4.90	5.10	4.90	4.97
1435	NASDAQ	VTSI	Mon, Oct 16, 2023	4.93	5.12	4.84	4.86
1434	NASDAQ	VTSI	Fri, Oct 13, 2023	4.96	4.96	4.73	4.83
1433	NASDAQ	VTSI	Thu, Oct 12, 2023	5.07	5.07	4.77	4.85
1432	NASDAQ	VTSI	Wed, Oct 11, 2023	5.32	5.32	4.95	5.01
1431	NASDAQ	VTSI	Tue, Oct 10, 2023	5.24	5.25	5.11	5.25
1430	NASDAQ	VTSI	Mon, Oct 9, 2023	5.17	5.37	4.91	5.20
1429	NASDAQ	VTSI	Fri, Oct 6, 2023	5.16	5.27	5.16	5.18
1428	NASDAQ	VTSI	Thu, Oct 5, 2023	5.26	5.31	5.14	5.25
1427	NASDAQ	VTSI	Wed, Oct 4, 2023	5.41	5.41	5.11	5.31
1426	NASDAQ	VTSI	Tue, Oct 3, 2023	5.40	5.47	5.26	5.33
1425	NASDAQ	VTSI	Mon, Oct 2, 2023	5.66	5.68	5.41	5.47
1424	NASDAQ	VTSI	Fri, Sep 29, 2023	5.79	5.86	5.58	5.58
1423	NASDAQ	VTSI	Thu, Sep 28, 2023	5.84	5.99	5.80	5.85
1422	NASDAQ	VTSI	Wed, Sep 27, 2023	5.97	6.13	5.88	5.90
1421	NASDAQ	VTSI	Tue, Sep 26, 2023	5.91	6.07	5.86	5.97
1420	NASDAQ	VTSI	Mon, Sep 25, 2023	6.00	6.08	5.87	5.95
1419	NASDAQ	VTSI	Fri, Sep 22, 2023	6.10	6.15	6.00	6.02
1418	NASDAQ	VTSI	Thu, Sep 21, 2023	6.15	6.15	5.97	6.05
1417	NASDAQ	VTSI	Wed, Sep 20, 2023	5.95	6.20	5.95	6.12
1416	NASDAQ	VTSI	Tue, Sep 19, 2023	6.08	6.13	5.95	6.03
1415	NASDAQ	VTSI	Mon, Sep 18, 2023	6.25	6.25	5.97	6.11
1414	NASDAQ	VTSI	Fri, Sep 15, 2023	6.00	6.19	5.86	6.18
1413	NASDAQ	VTSI	Thu, Sep 14, 2023	6.31	6.33	5.86	5.99
1412	NASDAQ	VTSI	Wed, Sep 13, 2023	6.45	6.45	6.20	6.27
1411	NASDAQ	VTSI	Tue, Sep 12, 2023	6.68	6.68	6.37	6.49
1410	NASDAQ	VTSI	Mon, Sep 11, 2023	6.68	6.68	6.68	6.68
1409	NASDAQ	VTSI	Fri, Sep 8, 2023	6.26	6.54	6.20	6.42
1408	NASDAQ	VTSI	Thu, Sep 7, 2023	6.37	6.42	6.27	6.27
1407	NASDAQ	VTSI	Wed, Sep 6, 2023	6.46	6.72	6.26	6.37
1406	NASDAQ	VTSI	Tue, Sep 5, 2023	6.21	6.60	6.21	6.50
1405	NASDAQ	VTSI	Fri, Sep 1, 2023	6.60	6.71	6.20	6.29
1404	NASDAQ	VTSI	Thu, Aug 31, 2023	6.52	6.66	6.42	6.50
1403	NASDAQ	VTSI	Wed, Aug 30, 2023	6.35	6.61	6.35	6.43
1402	NASDAQ	VTSI	Tue, Aug 29, 2023	6.19	6.43	6.12	6.34
1401	NASDAQ	VTSI	Mon, Aug 28, 2023	6.43	6.47	6.09	6.17
1400	NASDAQ	VTSI	Fri, Aug 25, 2023	6.30	6.35	6.20	6.22
1399	NASDAQ	VTSI	Thu, Aug 24, 2023	6.55	6.75	6.18	6.22
1398	NASDAQ	VTSI	Wed, Aug 23, 2023	6.56	6.82	6.56	6.66
1397	NASDAQ	VTSI	Tue, Aug 22, 2023	6.62	6.71	6.52	6.59
1396	NASDAQ	VTSI	Mon, Aug 21, 2023	6.93	7.03	6.64	6.64
1395	NASDAQ	VTSI	Fri, Aug 18, 2023	6.84	7.05	6.68	6.95
1394	NASDAQ	VTSI	Thu, Aug 17, 2023	7.12	7.29	6.87	6.91
1393	NASDAQ	VTSI	Wed, Aug 16, 2023	7.50	7.51	7.11	7.23
1392	NASDAQ	VTSI	Tue, Aug 15, 2023	7.15	7.45	6.62	7.44
1391	NASDAQ	VTSI	Mon, Aug 14, 2023	6.63	6.63	6.33	6.50
1390	NASDAQ	VTSI	Fri, Aug 11, 2023	6.42	6.64	6.32	6.60
1389	NASDAQ	VTSI	Thu, Aug 10, 2023	6.45	6.50	6.37	6.37
1388	NASDAQ	VTSI	Wed, Aug 9, 2023	6.45	6.59	6.34	6.47
1387	NASDAQ	VTSI	Tue, Aug 8, 2023	6.46	6.58	6.22	6.45
1386	NASDAQ	VTSI	Mon, Aug 7, 2023	6.68	6.69	6.50	6.58
1385	NASDAQ	VTSI	Fri, Aug 4, 2023	6.47	6.85	6.43	6.65
1384	NASDAQ	VTSI	Thu, Aug 3, 2023	6.76	6.76	6.41	6.41
1383	NASDAQ	VTSI	Wed, Aug 2, 2023	7.06	7.06	6.62	6.80
1382	NASDAQ	VTSI	Tue, Aug 1, 2023	7.03	7.13	6.98	7.08
1381	NASDAQ	VTSI	Mon, Jul 31, 2023	7.00	7.20	6.99	7.11
1380	NASDAQ	VTSI	Fri, Jul 28, 2023	7.19	7.28	6.94	7.01
1379	NASDAQ	VTSI	Thu, Jul 27, 2023	7.30	7.35	6.90	7.21
1378	NASDAQ	VTSI	Wed, Jul 26, 2023	7.51	7.51	7.26	7.30
1377	NASDAQ	VTSI	Tue, Jul 25, 2023	7.55	7.62	7.41	7.51
1376	NASDAQ	VTSI	Mon, Jul 24, 2023	7.42	7.64	7.42	7.53
1375	NASDAQ	VTSI	Fri, Jul 21, 2023	7.54	7.65	7.43	7.49
1374	NASDAQ	VTSI	Thu, Jul 20, 2023	7.47	7.57	7.41	7.49
1373	NASDAQ	VTSI	Wed, Jul 19, 2023	7.60	7.65	7.50	7.59
1372	NASDAQ	VTSI	Tue, Jul 18, 2023	7.79	7.87	7.42	7.60
1371	NASDAQ	VTSI	Mon, Jul 17, 2023	7.52	7.97	7.42	7.87
1370	NASDAQ	VTSI	Fri, Jul 14, 2023	7.84	7.84	7.53	7.58
1369	NASDAQ	VTSI	Thu, Jul 13, 2023	7.75	7.97	7.73	7.83
1368	NASDAQ	VTSI	Wed, Jul 12, 2023	8.15	8.16	7.70	7.75
1367	NASDAQ	VTSI	Tue, Jul 11, 2023	8.20	8.23	7.99	8.10
1366	NASDAQ	VTSI	Mon, Jul 10, 2023	8.11	8.35	7.91	8.11
1365	NASDAQ	VTSI	Fri, Jul 7, 2023	8.01	8.59	7.90	8.19
1364	NASDAQ	VTSI	Thu, Jul 6, 2023	7.91	8.00	7.88	7.94
1363	NASDAQ	VTSI	Wed, Jul 5, 2023	7.53	8.03	7.50	7.83
1362	NASDAQ	VTSI	Mon, Jul 3, 2023	7.35	7.78	7.34	7.49
1361	NASDAQ	VTSI	Fri, Jun 30, 2023	8.01	8.14	7.50	7.61
1360	NASDAQ	VTSI	Thu, Jun 29, 2023	7.85	8.19	7.74	8.01
1359	NASDAQ	VTSI	Wed, Jun 28, 2023	7.38	7.85	7.30	7.72
1358	NASDAQ	VTSI	Tue, Jun 27, 2023	7.30	7.65	7.30	7.50
1357	NASDAQ	VTSI	Mon, Jun 26, 2023	7.53	7.55	7.26	7.28
1356	NASDAQ	VTSI	Fri, Jun 23, 2023	7.57	7.73	7.49	7.64
1355	NASDAQ	VTSI	Thu, Jun 22, 2023	7.82	7.89	7.56	7.66
1354	NASDAQ	VTSI	Wed, Jun 21, 2023	7.80	7.94	7.61	7.83
1353	NASDAQ	VTSI	Tue, Jun 20, 2023	7.62	8.02	7.56	7.87
1352	NASDAQ	VTSI	Fri, Jun 16, 2023	7.80	7.92	7.54	7.74
1351	NASDAQ	VTSI	Thu, Jun 15, 2023	8.09	8.18	7.53	7.67
1350	NASDAQ	VTSI	Wed, Jun 14, 2023	8.27	8.48	8.09	8.18
1349	NASDAQ	VTSI	Tue, Jun 13, 2023	8.32	8.35	8.05	8.21
1348	NASDAQ	VTSI	Mon, Jun 12, 2023	8.35	8.35	8.14	8.34
1347	NASDAQ	VTSI	Fri, Jun 9, 2023	8.23	8.50	8.11	8.35
1346	NASDAQ	VTSI	Thu, Jun 8, 2023	7.82	8.34	7.82	8.25
1345	NASDAQ	VTSI	Wed, Jun 7, 2023	7.83	7.99	7.69	7.78
1344	NASDAQ	VTSI	Tue, Jun 6, 2023	7.81	8.20	7.53	7.77
1343	NASDAQ	VTSI	Mon, Jun 5, 2023	7.78	7.96	7.76	7.87
1342	NASDAQ	VTSI	Fri, Jun 2, 2023	7.71	7.88	7.48	7.80
1341	NASDAQ	VTSI	Thu, Jun 1, 2023	7.90	7.90	7.64	7.74
1340	NASDAQ	VTSI	Wed, May 31, 2023	7.94	8.00	7.69	7.81
1339	NASDAQ	VTSI	Tue, May 30, 2023	7.36	7.99	7.29	7.91
1338	NASDAQ	VTSI	Fri, May 26, 2023	7.28	7.40	6.59	7.34
1337	NASDAQ	VTSI	Thu, May 25, 2023	7.44	7.49	6.94	7.25
1336	NASDAQ	VTSI	Wed, May 24, 2023	7.95	7.95	7.48	7.57
1335	NASDAQ	VTSI	Tue, May 23, 2023	7.90	7.92	7.73	7.91
1334	NASDAQ	VTSI	Mon, May 22, 2023	7.49	7.90	7.42	7.90
1333	NASDAQ	VTSI	Fri, May 19, 2023	7.49	7.50	7.03	7.42
1332	NASDAQ	VTSI	Thu, May 18, 2023	7.31	7.49	7.21	7.41
1331	NASDAQ	VTSI	Wed, May 17, 2023	6.75	7.39	6.71	7.31
1330	NASDAQ	VTSI	Tue, May 16, 2023	6.39	6.99	5.75	6.74
1329	NASDAQ	VTSI	Mon, May 15, 2023	5.74	5.95	5.48	5.92
1328	NASDAQ	VTSI	Fri, May 12, 2023	5.75	5.75	5.37	5.40
1327	NASDAQ	VTSI	Thu, May 11, 2023	5.95	5.97	5.68	5.81
1326	NASDAQ	VTSI	Wed, May 10, 2023	5.75	5.94	5.75	5.94
1325	NASDAQ	VTSI	Tue, May 9, 2023	5.70	5.86	5.70	5.82
1324	NASDAQ	VTSI	Mon, May 8, 2023	5.40	5.67	5.37	5.60
1323	NASDAQ	VTSI	Fri, May 5, 2023	5.47	5.55	5.37	5.45
1322	NASDAQ	VTSI	Thu, May 4, 2023	5.59	5.61	5.33	5.37
1321	NASDAQ	VTSI	Wed, May 3, 2023	5.72	5.72	5.51	5.51
1320	NASDAQ	VTSI	Tue, May 2, 2023	5.49	5.76	5.41	5.71
1319	NASDAQ	VTSI	Mon, May 1, 2023	5.21	5.39	5.21	5.32
1318	NASDAQ	VTSI	Fri, Apr 28, 2023	5.33	5.41	5.18	5.28
1317	NASDAQ	VTSI	Thu, Apr 27, 2023	5.61	5.61	5.26	5.29
1316	NASDAQ	VTSI	Wed, Apr 26, 2023	5.20	5.45	5.14	5.36
1315	NASDAQ	VTSI	Tue, Apr 25, 2023	5.20	5.36	5.12	5.20
1314	NASDAQ	VTSI	Mon, Apr 24, 2023	5.36	5.51	5.17	5.32
1313	NASDAQ	VTSI	Fri, Apr 21, 2023	5.38	5.40	5.13	5.28
1312	NASDAQ	VTSI	Thu, Apr 20, 2023	5.39	5.46	5.25	5.43
1311	NASDAQ	VTSI	Wed, Apr 19, 2023	5.51	5.59	5.30	5.50
1310	NASDAQ	VTSI	Tue, Apr 18, 2023	5.84	5.88	5.41	5.47
1309	NASDAQ	VTSI	Mon, Apr 17, 2023	5.90	5.90	5.76	5.77
1308	NASDAQ	VTSI	Fri, Apr 14, 2023	5.55	5.82	5.55	5.72
1307	NASDAQ	VTSI	Thu, Apr 13, 2023	5.69	5.69	5.51	5.58
1306	NASDAQ	VTSI	Wed, Apr 12, 2023	5.90	5.90	5.64	5.69
1305	NASDAQ	VTSI	Tue, Apr 11, 2023	5.86	5.99	5.81	5.95
1304	NASDAQ	VTSI	Mon, Apr 10, 2023	5.66	6.05	5.66	5.91
1303	NASDAQ	VTSI	Thu, Apr 6, 2023	5.57	5.70	5.38	5.61
1302	NASDAQ	VTSI	Wed, Apr 5, 2023	5.25	5.56	5.19	5.50
1301	NASDAQ	VTSI	Tue, Apr 4, 2023	5.50	5.50	5.16	5.25
1300	NASDAQ	VTSI	Mon, Apr 3, 2023	4.60	5.61	4.51	5.46
1299	NASDAQ	VTSI	Fri, Mar 31, 2023	3.97	4.03	3.88	4.00
1298	NASDAQ	VTSI	Thu, Mar 30, 2023	3.85	4.00	3.85	4.00
1297	NASDAQ	VTSI	Wed, Mar 29, 2023	3.90	3.97	3.85	3.86
1296	NASDAQ	VTSI	Tue, Mar 28, 2023	3.70	3.92	3.70	3.80
1295	NASDAQ	VTSI	Mon, Mar 27, 2023	3.80	3.81	3.79	3.80
1294	NASDAQ	VTSI	Fri, Mar 24, 2023	3.73	3.84	3.73	3.79
1293	NASDAQ	VTSI	Thu, Mar 23, 2023	3.80	3.85	3.71	3.71
1292	NASDAQ	VTSI	Wed, Mar 22, 2023	3.82	3.89	3.80	3.82
1291	NASDAQ	VTSI	Tue, Mar 21, 2023	3.96	3.96	3.85	3.85
1290	NASDAQ	VTSI	Mon, Mar 20, 2023	3.87	3.97	3.79	3.80
1289	NASDAQ	VTSI	Fri, Mar 17, 2023	4.09	4.13	3.86	3.86
1288	NASDAQ	VTSI	Thu, Mar 16, 2023	3.96	4.10	3.96	4.10
1287	NASDAQ	VTSI	Wed, Mar 15, 2023	4.08	4.13	3.91	3.97
1286	NASDAQ	VTSI	Tue, Mar 14, 2023	4.03	4.16	4.00	4.02
1285	NASDAQ	VTSI	Mon, Mar 13, 2023	4.00	4.20	4.00	4.03
1284	NASDAQ	VTSI	Fri, Mar 10, 2023	4.15	4.23	4.12	4.16
1283	NASDAQ	VTSI	Thu, Mar 9, 2023	4.21	4.27	4.15	4.15
1282	NASDAQ	VTSI	Wed, Mar 8, 2023	4.29	4.32	4.19	4.31
1281	NASDAQ	VTSI	Tue, Mar 7, 2023	4.27	4.37	4.22	4.22
1280	NASDAQ	VTSI	Mon, Mar 6, 2023	4.28	4.36	4.23	4.32
1279	NASDAQ	VTSI	Fri, Mar 3, 2023	4.27	4.27	4.07	4.25
1278	NASDAQ	VTSI	Thu, Mar 2, 2023	4.37	4.37	4.30	4.30
1277	NASDAQ	VTSI	Wed, Mar 1, 2023	4.44	4.58	4.31	4.41
1276	NASDAQ	VTSI	Tue, Feb 28, 2023	4.42	4.51	4.38	4.41
1275	NASDAQ	VTSI	Mon, Feb 27, 2023	4.40	4.44	4.26	4.42
1274	NASDAQ	VTSI	Fri, Feb 24, 2023	4.45	4.49	4.15	4.33
1273	NASDAQ	VTSI	Thu, Feb 23, 2023	4.45	4.53	4.45	4.46
1272	NASDAQ	VTSI	Wed, Feb 22, 2023	4.57	4.68	4.42	4.42
1271	NASDAQ	VTSI	Tue, Feb 21, 2023	4.60	4.70	4.49	4.60
1270	NASDAQ	VTSI	Fri, Feb 17, 2023	4.54	4.69	4.43	4.69
1269	NASDAQ	VTSI	Thu, Feb 16, 2023	4.54	4.60	4.47	4.59
1268	NASDAQ	VTSI	Wed, Feb 15, 2023	4.61	4.69	4.57	4.60
1267	NASDAQ	VTSI	Tue, Feb 14, 2023	4.67	4.71	4.60	4.69
1266	NASDAQ	VTSI	Mon, Feb 13, 2023	4.70	4.74	4.69	4.70
1265	NASDAQ	VTSI	Fri, Feb 10, 2023	4.80	4.80	4.71	4.74
1264	NASDAQ	VTSI	Thu, Feb 9, 2023	4.72	4.79	4.72	4.79
1263	NASDAQ	VTSI	Wed, Feb 8, 2023	4.77	4.77	4.71	4.76
1262	NASDAQ	VTSI	Tue, Feb 7, 2023	4.79	4.85	4.72	4.80
1261	NASDAQ	VTSI	Mon, Feb 6, 2023	4.79	4.83	4.71	4.78
1260	NASDAQ	VTSI	Fri, Feb 3, 2023	4.73	4.86	4.72	4.72
1259	NASDAQ	VTSI	Thu, Feb 2, 2023	4.85	4.87	4.73	4.80
1258	NASDAQ	VTSI	Wed, Feb 1, 2023	4.75	4.87	4.75	4.77
1257	NASDAQ	VTSI	Tue, Jan 31, 2023	4.79	4.83	4.75	4.76
1256	NASDAQ	VTSI	Mon, Jan 30, 2023	4.71	4.84	4.70	4.76
1255	NASDAQ	VTSI	Fri, Jan 27, 2023	4.84	4.85	4.80	4.80
1254	NASDAQ	VTSI	Thu, Jan 26, 2023	4.85	4.85	4.83	4.83
1253	NASDAQ	VTSI	Wed, Jan 25, 2023	4.83	4.91	4.76	4.86
1252	NASDAQ	VTSI	Tue, Jan 24, 2023	4.80	5.00	4.80	4.91
1251	NASDAQ	VTSI	Mon, Jan 23, 2023	5.05	5.05	4.83	4.83
1250	NASDAQ	VTSI	Fri, Jan 20, 2023	4.96	5.09	4.96	5.07
1249	NASDAQ	VTSI	Thu, Jan 19, 2023	5.00	5.08	4.94	4.95
1248	NASDAQ	VTSI	Wed, Jan 18, 2023	5.02	5.13	4.97	5.13
1247	NASDAQ	VTSI	Tue, Jan 17, 2023	5.06	5.06	4.95	4.95
1246	NASDAQ	VTSI	Fri, Jan 13, 2023	5.10	5.11	5.01	5.02
1245	NASDAQ	VTSI	Thu, Jan 12, 2023	5.11	5.21	5.07	5.11
1244	NASDAQ	VTSI	Wed, Jan 11, 2023	5.17	5.19	5.04	5.04
1243	NASDAQ	VTSI	Tue, Jan 10, 2023	5.00	5.22	5.00	5.22
1242	NASDAQ	VTSI	Mon, Jan 9, 2023	4.85	5.00	4.84	4.99
1241	NASDAQ	VTSI	Fri, Jan 6, 2023	4.90	4.93	4.72	4.78
1240	NASDAQ	VTSI	Thu, Jan 5, 2023	4.68	5.00	4.59	4.98
1239	NASDAQ	VTSI	Wed, Jan 4, 2023	4.68	4.73	4.67	4.67
1238	NASDAQ	VTSI	Tue, Jan 3, 2023	4.78	4.80	4.68	4.69
1237	NASDAQ	VTSI	Fri, Dec 30, 2022	4.39	4.73	4.36	4.68
1236	NASDAQ	VTSI	Thu, Dec 29, 2022	4.19	4.42	4.19	4.37
1235	NASDAQ	VTSI	Wed, Dec 28, 2022	4.22	4.25	4.18	4.24
1234	NASDAQ	VTSI	Tue, Dec 27, 2022	4.22	4.23	4.14	4.18
1233	NASDAQ	VTSI	Fri, Dec 23, 2022	4.24	4.32	4.15	4.25
1232	NASDAQ	VTSI	Thu, Dec 22, 2022	4.30	4.42	4.15	4.28
1231	NASDAQ	VTSI	Wed, Dec 21, 2022	4.28	4.30	4.15	4.15
1230	NASDAQ	VTSI	Tue, Dec 20, 2022	4.38	4.38	4.23	4.23
1229	NASDAQ	VTSI	Mon, Dec 19, 2022	4.07	4.41	4.07	4.40
1228	NASDAQ	VTSI	Fri, Dec 16, 2022	4.09	4.15	4.05	4.15
1227	NASDAQ	VTSI	Thu, Dec 15, 2022	4.18	4.18	4.00	4.16
1226	NASDAQ	VTSI	Wed, Dec 14, 2022	4.18	4.25	4.18	4.18
1225	NASDAQ	VTSI	Tue, Dec 13, 2022	4.28	4.29	4.18	4.22
1224	NASDAQ	VTSI	Mon, Dec 12, 2022	4.34	4.34	4.21	4.22
1223	NASDAQ	VTSI	Fri, Dec 9, 2022	4.43	4.43	4.35	4.36
1222	NASDAQ	VTSI	Thu, Dec 8, 2022	4.37	4.45	4.35	4.42
1221	NASDAQ	VTSI	Wed, Dec 7, 2022	4.45	4.49	4.30	4.40
1220	NASDAQ	VTSI	Tue, Dec 6, 2022	4.60	4.70	4.31	4.49
1219	NASDAQ	VTSI	Mon, Dec 5, 2022	4.70	4.72	4.59	4.60
1218	NASDAQ	VTSI	Fri, Dec 2, 2022	4.70	4.75	4.70	4.72
1217	NASDAQ	VTSI	Thu, Dec 1, 2022	4.75	4.90	4.68	4.79
1216	NASDAQ	VTSI	Wed, Nov 30, 2022	4.65	4.74	4.60	4.74
1215	NASDAQ	VTSI	Tue, Nov 29, 2022	4.71	4.78	4.61	4.70
1214	NASDAQ	VTSI	Mon, Nov 28, 2022	4.79	4.79	4.74	4.74
1213	NASDAQ	VTSI	Fri, Nov 25, 2022	4.80	4.80	4.80	4.80
1212	NASDAQ	VTSI	Wed, Nov 23, 2022	4.72	4.78	4.69	4.77
1211	NASDAQ	VTSI	Tue, Nov 22, 2022	4.73	4.77	4.70	4.73
1210	NASDAQ	VTSI	Mon, Nov 21, 2022	4.78	4.83	4.72	4.73
1209	NASDAQ	VTSI	Fri, Nov 18, 2022	4.77	4.83	4.72	4.83
1208	NASDAQ	VTSI	Thu, Nov 17, 2022	4.71	4.80	4.57	4.69
1207	NASDAQ	VTSI	Wed, Nov 16, 2022	4.71	4.92	4.65	4.82
1206	NASDAQ	VTSI	Tue, Nov 15, 2022	4.47	4.70	4.30	4.70
1205	NASDAQ	VTSI	Mon, Nov 14, 2022	4.81	4.94	4.61	4.66
1204	NASDAQ	VTSI	Fri, Nov 11, 2022	4.80	4.98	4.78	4.82
1203	NASDAQ	VTSI	Thu, Nov 10, 2022	4.87	4.92	4.74	4.84
1202	NASDAQ	VTSI	Wed, Nov 9, 2022	4.89	4.90	4.66	4.80
1201	NASDAQ	VTSI	Tue, Nov 8, 2022	4.99	4.99	4.85	4.85
1200	NASDAQ	VTSI	Mon, Nov 7, 2022	4.93	4.98	4.88	4.94
1199	NASDAQ	VTSI	Fri, Nov 4, 2022	4.92	4.95	4.80	4.94
1198	NASDAQ	VTSI	Thu, Nov 3, 2022	5.04	5.08	4.86	4.87
1197	NASDAQ	VTSI	Wed, Nov 2, 2022	5.01	5.08	4.99	5.08
1196	NASDAQ	VTSI	Tue, Nov 1, 2022	5.19	5.19	5.00	5.00
1195	NASDAQ	VTSI	Mon, Oct 31, 2022	5.11	5.23	5.11	5.20
1194	NASDAQ	VTSI	Fri, Oct 28, 2022	5.15	5.16	5.08	5.10
1193	NASDAQ	VTSI	Thu, Oct 27, 2022	5.06	5.06	5.01	5.04
1192	NASDAQ	VTSI	Wed, Oct 26, 2022	5.12	5.18	5.02	5.02
1191	NASDAQ	VTSI	Tue, Oct 25, 2022	5.04	5.19	5.04	5.11
1190	NASDAQ	VTSI	Mon, Oct 24, 2022	5.04	5.15	5.01	5.14
1189	NASDAQ	VTSI	Fri, Oct 21, 2022	5.03	5.10	5.00	5.01
1188	NASDAQ	VTSI	Thu, Oct 20, 2022	5.09	5.09	5.00	5.05
1187	NASDAQ	VTSI	Wed, Oct 19, 2022	5.02	5.20	5.00	5.09
1186	NASDAQ	VTSI	Tue, Oct 18, 2022	5.03	5.05	4.99	4.99
1185	NASDAQ	VTSI	Mon, Oct 17, 2022	5.10	5.18	4.94	4.96
1184	NASDAQ	VTSI	Fri, Oct 14, 2022	5.07	5.19	5.01	5.02
1183	NASDAQ	VTSI	Thu, Oct 13, 2022	5.14	5.25	5.01	5.06
1182	NASDAQ	VTSI	Wed, Oct 12, 2022	5.20	5.27	5.09	5.27
1181	NASDAQ	VTSI	Tue, Oct 11, 2022	5.49	5.58	5.22	5.24
1180	NASDAQ	VTSI	Mon, Oct 10, 2022	5.62	5.65	5.40	5.48
1179	NASDAQ	VTSI	Fri, Oct 7, 2022	5.95	5.95	5.61	5.63
1178	NASDAQ	VTSI	Thu, Oct 6, 2022	5.72	5.94	5.60	5.84
1177	NASDAQ	VTSI	Wed, Oct 5, 2022	5.83	5.95	5.74	5.74
1176	NASDAQ	VTSI	Tue, Oct 4, 2022	5.83	5.95	5.60	5.83
1175	NASDAQ	VTSI	Mon, Oct 3, 2022	5.31	5.84	5.31	5.84
1174	NASDAQ	VTSI	Fri, Sep 30, 2022	5.40	5.67	5.40	5.41
1173	NASDAQ	VTSI	Thu, Sep 29, 2022	5.59	5.67	5.24	5.43
1172	NASDAQ	VTSI	Wed, Sep 28, 2022	5.63	5.75	5.60	5.60
1171	NASDAQ	VTSI	Tue, Sep 27, 2022	5.76	5.87	5.60	5.60
1170	NASDAQ	VTSI	Mon, Sep 26, 2022	5.93	5.93	5.76	5.76
1169	NASDAQ	VTSI	Fri, Sep 23, 2022	5.86	5.93	5.75	5.90
1168	NASDAQ	VTSI	Thu, Sep 22, 2022	6.21	6.21	5.76	5.97
1167	NASDAQ	VTSI	Wed, Sep 21, 2022	6.37	6.37	6.14	6.28
1166	NASDAQ	VTSI	Tue, Sep 20, 2022	6.68	6.68	6.23	6.37
1165	NASDAQ	VTSI	Mon, Sep 19, 2022	6.26	6.68	6.17	6.68
1164	NASDAQ	VTSI	Fri, Sep 16, 2022	6.03	6.47	6.03	6.47
1163	NASDAQ	VTSI	Thu, Sep 15, 2022	6.04	6.18	5.92	6.08
1162	NASDAQ	VTSI	Wed, Sep 14, 2022	5.90	6.15	5.83	6.09
1161	NASDAQ	VTSI	Tue, Sep 13, 2022	6.01	6.09	6.01	6.01
1160	NASDAQ	VTSI	Mon, Sep 12, 2022	5.90	6.23	5.90	6.12
1159	NASDAQ	VTSI	Fri, Sep 9, 2022	6.00	6.29	5.98	6.10
1158	NASDAQ	VTSI	Thu, Sep 8, 2022	5.90	6.04	5.82	6.04
1157	NASDAQ	VTSI	Wed, Sep 7, 2022	5.95	6.07	5.82	5.91
1156	NASDAQ	VTSI	Tue, Sep 6, 2022	6.10	6.11	5.67	5.89
1155	NASDAQ	VTSI	Fri, Sep 2, 2022	5.89	6.08	5.68	6.08
1154	NASDAQ	VTSI	Thu, Sep 1, 2022	5.41	5.88	5.29	5.72
1153	NASDAQ	VTSI	Wed, Aug 31, 2022	5.30	5.37	5.30	5.32
1152	NASDAQ	VTSI	Tue, Aug 30, 2022	5.23	5.43	5.11	5.16
1151	NASDAQ	VTSI	Mon, Aug 29, 2022	5.15	5.26	5.15	5.16
1150	NASDAQ	VTSI	Fri, Aug 26, 2022	5.16	5.39	5.07	5.23
1149	NASDAQ	VTSI	Thu, Aug 25, 2022	5.10	5.42	5.10	5.15
1148	NASDAQ	VTSI	Wed, Aug 24, 2022	5.03	5.20	5.00	5.19
1147	NASDAQ	VTSI	Tue, Aug 23, 2022	5.29	5.29	5.06	5.12
1146	NASDAQ	VTSI	Mon, Aug 22, 2022	5.59	5.61	5.16	5.32
1145	NASDAQ	VTSI	Fri, Aug 19, 2022	5.30	5.54	5.00	5.48
1144	NASDAQ	VTSI	Thu, Aug 18, 2022	4.92	5.25	4.89	5.13
1143	NASDAQ	VTSI	Wed, Aug 17, 2022	4.94	5.05	4.80	4.83
1142	NASDAQ	VTSI	Tue, Aug 16, 2022	4.99	5.08	4.87	4.90
1141	NASDAQ	VTSI	Mon, Aug 15, 2022	5.05	5.06	4.87	4.99
1140	NASDAQ	VTSI	Fri, Aug 12, 2022	5.35	5.35	4.94	5.08
1139	NASDAQ	VTSI	Thu, Aug 11, 2022	5.11	5.35	5.10	5.35
1138	NASDAQ	VTSI	Wed, Aug 10, 2022	4.89	5.09	4.89	5.05
1137	NASDAQ	VTSI	Tue, Aug 9, 2022	5.01	5.01	4.94	4.98
1136	NASDAQ	VTSI	Mon, Aug 8, 2022	4.92	5.10	4.92	5.04
1135	NASDAQ	VTSI	Fri, Aug 5, 2022	4.94	4.96	4.86	4.92
1134	NASDAQ	VTSI	Thu, Aug 4, 2022	5.09	5.09	4.83	4.87
1133	NASDAQ	VTSI	Wed, Aug 3, 2022	5.32	5.32	5.03	5.08
1132	NASDAQ	VTSI	Tue, Aug 2, 2022	5.22	5.35	5.11	5.22
1131	NASDAQ	VTSI	Mon, Aug 1, 2022	5.06	5.20	5.03	5.16
1130	NASDAQ	VTSI	Fri, Jul 29, 2022	5.09	5.15	4.96	5.14
1129	NASDAQ	VTSI	Thu, Jul 28, 2022	4.94	5.12	4.82	5.05
1128	NASDAQ	VTSI	Wed, Jul 27, 2022	4.85	4.93	4.85	4.93
1127	NASDAQ	VTSI	Tue, Jul 26, 2022	4.80	4.87	4.80	4.85
1126	NASDAQ	VTSI	Mon, Jul 25, 2022	4.74	4.86	4.74	4.79
1125	NASDAQ	VTSI	Fri, Jul 22, 2022	4.73	4.83	4.73	4.80
1124	NASDAQ	VTSI	Thu, Jul 21, 2022	4.83	4.83	4.73	4.79
1123	NASDAQ	VTSI	Wed, Jul 20, 2022	4.66	4.84	4.60	4.78
1122	NASDAQ	VTSI	Tue, Jul 19, 2022	4.71	4.80	4.68	4.80
1121	NASDAQ	VTSI	Mon, Jul 18, 2022	4.78	4.78	4.58	4.73
1120	NASDAQ	VTSI	Fri, Jul 15, 2022	4.63	4.74	4.60	4.71
1119	NASDAQ	VTSI	Thu, Jul 14, 2022	4.53	4.75	4.53	4.66
1118	NASDAQ	VTSI	Wed, Jul 13, 2022	4.85	4.91	4.61	4.76
1117	NASDAQ	VTSI	Tue, Jul 12, 2022	5.05	5.09	4.83	4.89
1116	NASDAQ	VTSI	Mon, Jul 11, 2022	4.94	5.08	4.94	5.00
1115	NASDAQ	VTSI	Fri, Jul 8, 2022	4.95	5.10	4.94	5.02
1114	NASDAQ	VTSI	Thu, Jul 7, 2022	5.02	5.02	4.85	4.91
1113	NASDAQ	VTSI	Wed, Jul 6, 2022	5.01	5.03	4.90	4.91
1112	NASDAQ	VTSI	Tue, Jul 5, 2022	5.03	5.09	4.85	4.95
1111	NASDAQ	VTSI	Fri, Jul 1, 2022	4.83	5.07	4.83	5.02
1110	NASDAQ	VTSI	Thu, Jun 30, 2022	4.61	4.96	4.61	4.92
1109	NASDAQ	VTSI	Wed, Jun 29, 2022	4.53	4.75	4.45	4.65
1108	NASDAQ	VTSI	Tue, Jun 28, 2022	4.44	4.68	4.41	4.62
1107	NASDAQ	VTSI	Mon, Jun 27, 2022	4.57	4.77	4.54	4.59
1106	NASDAQ	VTSI	Fri, Jun 24, 2022	4.72	4.76	4.64	4.76
1105	NASDAQ	VTSI	Thu, Jun 23, 2022	4.69	4.73	4.47	4.58
1104	NASDAQ	VTSI	Wed, Jun 22, 2022	4.59	4.81	4.55	4.61
1103	NASDAQ	VTSI	Tue, Jun 21, 2022	4.83	4.83	4.60	4.61
1102	NASDAQ	VTSI	Fri, Jun 17, 2022	4.82	4.83	4.71	4.76
1101	NASDAQ	VTSI	Thu, Jun 16, 2022	4.83	4.83	4.65	4.76
1100	NASDAQ	VTSI	Wed, Jun 15, 2022	4.81	4.91	4.69	4.70
1099	NASDAQ	VTSI	Tue, Jun 14, 2022	4.77	4.97	4.75	4.83
1098	NASDAQ	VTSI	Mon, Jun 13, 2022	4.90	4.92	4.63	4.92
1097	NASDAQ	VTSI	Fri, Jun 10, 2022	4.80	5.04	4.80	4.98
1096	NASDAQ	VTSI	Thu, Jun 9, 2022	5.05	5.05	4.80	4.94
1095	NASDAQ	VTSI	Wed, Jun 8, 2022	5.10	5.19	5.07	5.14
1094	NASDAQ	VTSI	Tue, Jun 7, 2022	4.90	5.25	4.90	5.21
1093	NASDAQ	VTSI	Mon, Jun 6, 2022	4.99	5.08	4.95	5.00
1092	NASDAQ	VTSI	Fri, Jun 3, 2022	4.95	5.04	4.90	4.96
1091	NASDAQ	VTSI	Thu, Jun 2, 2022	4.85	5.09	4.85	5.04
1090	NASDAQ	VTSI	Wed, Jun 1, 2022	5.08	5.08	4.70	4.92
1089	NASDAQ	VTSI	Tue, May 31, 2022	5.17	5.24	4.98	5.07
1088	NASDAQ	VTSI	Fri, May 27, 2022	4.96	5.15	4.96	5.15
1087	NASDAQ	VTSI	Thu, May 26, 2022	4.85	5.07	4.85	5.00
1086	NASDAQ	VTSI	Wed, May 25, 2022	4.92	4.98	4.82	4.97
1085	NASDAQ	VTSI	Tue, May 24, 2022	4.88	4.88	4.59	4.79
1084	NASDAQ	VTSI	Mon, May 23, 2022	4.95	4.95	4.66	4.81
1083	NASDAQ	VTSI	Fri, May 20, 2022	5.00	5.02	4.80	4.95
1082	NASDAQ	VTSI	Thu, May 19, 2022	5.00	5.09	4.72	4.93
1081	NASDAQ	VTSI	Wed, May 18, 2022	5.00	5.18	5.00	5.00
1080	NASDAQ	VTSI	Tue, May 17, 2022	5.04	5.13	5.01	5.04
1079	NASDAQ	VTSI	Mon, May 16, 2022	5.00	5.23	5.00	5.03
1078	NASDAQ	VTSI	Fri, May 13, 2022	5.10	5.10	4.95	5.02
1077	NASDAQ	VTSI	Thu, May 12, 2022	4.90	5.00	4.85	4.96
1076	NASDAQ	VTSI	Wed, May 11, 2022	4.82	5.08	4.76	4.99
1075	NASDAQ	VTSI	Tue, May 10, 2022	4.97	5.06	4.72	4.91
1074	NASDAQ	VTSI	Mon, May 9, 2022	5.02	5.09	4.84	5.03
1073	NASDAQ	VTSI	Fri, May 6, 2022	5.12	5.20	5.02	5.15
1072	NASDAQ	VTSI	Thu, May 5, 2022	5.16	5.27	4.91	5.18
1071	NASDAQ	VTSI	Wed, May 4, 2022	5.56	5.62	5.25	5.40
1070	NASDAQ	VTSI	Tue, May 3, 2022	5.49	5.58	5.35	5.55
1069	NASDAQ	VTSI	Mon, May 2, 2022	5.63	5.95	5.40	5.50
1068	NASDAQ	VTSI	Fri, Apr 29, 2022	5.46	5.60	5.28	5.59
1067	NASDAQ	VTSI	Thu, Apr 28, 2022	5.34	5.63	5.25	5.53
1066	NASDAQ	VTSI	Wed, Apr 27, 2022	5.41	5.48	5.27	5.27
1065	NASDAQ	VTSI	Tue, Apr 26, 2022	5.32	5.52	5.20	5.48
1064	NASDAQ	VTSI	Mon, Apr 25, 2022	5.31	5.48	5.27	5.40
1063	NASDAQ	VTSI	Fri, Apr 22, 2022	5.11	5.37	4.95	5.37
1062	NASDAQ	VTSI	Thu, Apr 21, 2022	5.40	5.40	5.00	5.18
1061	NASDAQ	VTSI	Wed, Apr 20, 2022	5.48	5.48	5.19	5.40
1060	NASDAQ	VTSI	Tue, Apr 19, 2022	5.28	5.49	5.24	5.35
1059	NASDAQ	VTSI	Mon, Apr 18, 2022	5.11	5.45	5.11	5.43
1058	NASDAQ	VTSI	Thu, Apr 14, 2022	5.10	5.29	5.00	5.23
1057	NASDAQ	VTSI	Wed, Apr 13, 2022	5.14	5.31	4.94	5.10
1056	NASDAQ	VTSI	Tue, Apr 12, 2022	5.17	5.38	4.92	5.08
1055	NASDAQ	VTSI	Mon, Apr 11, 2022	5.40	5.52	5.13	5.13
1054	NASDAQ	VTSI	Fri, Apr 8, 2022	5.41	5.50	5.30	5.40
1053	NASDAQ	VTSI	Thu, Apr 7, 2022	5.63	5.63	5.40	5.42
1052	NASDAQ	VTSI	Wed, Apr 6, 2022	5.56	5.60	5.43	5.50
1051	NASDAQ	VTSI	Tue, Apr 5, 2022	5.58	5.63	5.40	5.60
1050	NASDAQ	VTSI	Mon, Apr 4, 2022	5.78	5.82	5.59	5.65
1049	NASDAQ	VTSI	Fri, Apr 1, 2022	6.10	6.10	5.60	5.81
1048	NASDAQ	VTSI	Thu, Mar 31, 2022	6.18	6.25	6.00	6.10
1047	NASDAQ	VTSI	Wed, Mar 30, 2022	6.10	6.28	5.94	6.10
1046	NASDAQ	VTSI	Tue, Mar 29, 2022	5.83	6.13	5.83	6.08
1045	NASDAQ	VTSI	Mon, Mar 28, 2022	5.78	5.88	5.66	5.78
1044	NASDAQ	VTSI	Fri, Mar 25, 2022	5.85	5.91	5.66	5.80
1043	NASDAQ	VTSI	Thu, Mar 24, 2022	5.79	5.98	5.72	5.85
1042	NASDAQ	VTSI	Wed, Mar 23, 2022	6.00	6.03	5.86	5.87
1041	NASDAQ	VTSI	Tue, Mar 22, 2022	5.65	6.04	5.59	5.95
1040	NASDAQ	VTSI	Mon, Mar 21, 2022	5.68	5.75	5.52	5.67
1039	NASDAQ	VTSI	Fri, Mar 18, 2022	5.70	5.70	5.32	5.68
1038	NASDAQ	VTSI	Thu, Mar 17, 2022	5.40	5.75	5.40	5.70
1037	NASDAQ	VTSI	Wed, Mar 16, 2022	5.60	5.80	5.35	5.45
1036	NASDAQ	VTSI	Tue, Mar 15, 2022	5.85	5.94	5.55	5.60
1035	NASDAQ	VTSI	Mon, Mar 14, 2022	5.82	5.98	5.35	5.77
1034	NASDAQ	VTSI	Fri, Mar 11, 2022	6.44	6.44	5.70	5.76
1033	NASDAQ	VTSI	Thu, Mar 10, 2022	6.30	6.30	6.05	6.17
1032	NASDAQ	VTSI	Wed, Mar 9, 2022	6.13	6.50	6.11	6.47
1031	NASDAQ	VTSI	Tue, Mar 8, 2022	5.99	6.18	5.98	6.00
1030	NASDAQ	VTSI	Mon, Mar 7, 2022	6.20	6.25	5.96	5.96
1029	NASDAQ	VTSI	Fri, Mar 4, 2022	6.25	6.28	5.99	6.17
1028	NASDAQ	VTSI	Thu, Mar 3, 2022	6.56	6.58	6.25	6.31
1027	NASDAQ	VTSI	Wed, Mar 2, 2022	6.15	6.60	6.15	6.48
1026	NASDAQ	VTSI	Tue, Mar 1, 2022	6.27	6.27	6.03	6.10
1025	NASDAQ	VTSI	Mon, Feb 28, 2022	6.05	6.35	5.96	6.28
1024	NASDAQ	VTSI	Fri, Feb 25, 2022	5.99	6.02	5.73	5.96
1023	NASDAQ	VTSI	Thu, Feb 24, 2022	5.65	6.17	5.65	5.97
1022	NASDAQ	VTSI	Wed, Feb 23, 2022	5.97	6.22	5.82	5.90
1021	NASDAQ	VTSI	Tue, Feb 22, 2022	6.25	6.39	5.77	5.95
1020	NASDAQ	VTSI	Fri, Feb 18, 2022	6.25	6.30	6.02	6.19
1019	NASDAQ	VTSI	Thu, Feb 17, 2022	6.54	6.54	6.29	6.42
1018	NASDAQ	VTSI	Wed, Feb 16, 2022	6.11	6.59	5.83	6.47
1017	NASDAQ	VTSI	Tue, Feb 15, 2022	6.11	6.29	6.00	6.20
1016	NASDAQ	VTSI	Mon, Feb 14, 2022	5.95	6.05	5.95	5.97
1015	NASDAQ	VTSI	Fri, Feb 11, 2022	6.39	6.42	5.90	6.00
1014	NASDAQ	VTSI	Thu, Feb 10, 2022	6.34	6.38	6.20	6.31
1013	NASDAQ	VTSI	Wed, Feb 9, 2022	6.38	6.47	6.17	6.45
1012	NASDAQ	VTSI	Tue, Feb 8, 2022	6.02	6.51	6.02	6.34
1011	NASDAQ	VTSI	Mon, Feb 7, 2022	6.39	6.40	6.01	6.08
1010	NASDAQ	VTSI	Fri, Feb 4, 2022	6.03	6.44	6.03	6.39
1009	NASDAQ	VTSI	Thu, Feb 3, 2022	6.01	6.20	6.00	6.10
1008	NASDAQ	VTSI	Wed, Feb 2, 2022	6.07	6.13	5.95	6.08
1007	NASDAQ	VTSI	Tue, Feb 1, 2022	6.18	6.30	6.00	6.12
1006	NASDAQ	VTSI	Mon, Jan 31, 2022	5.75	6.34	5.72	6.07
1005	NASDAQ	VTSI	Fri, Jan 28, 2022	5.64	6.11	5.60	5.72
1004	NASDAQ	VTSI	Thu, Jan 27, 2022	5.99	6.00	5.55	5.71
1003	NASDAQ	VTSI	Wed, Jan 26, 2022	6.09	6.24	5.72	5.90
1002	NASDAQ	VTSI	Tue, Jan 25, 2022	6.14	6.31	5.97	6.13
1001	NASDAQ	VTSI	Mon, Jan 24, 2022	6.12	6.39	5.57	6.30
1000	NASDAQ	VTSI	Fri, Jan 21, 2022	6.38	6.66	6.06	6.25
999	NASDAQ	VTSI	Thu, Jan 20, 2022	6.40	6.71	6.40	6.46
998	NASDAQ	VTSI	Wed, Jan 19, 2022	6.51	6.66	6.40	6.44
997	NASDAQ	VTSI	Tue, Jan 18, 2022	6.60	6.64	6.39	6.56
996	NASDAQ	VTSI	Fri, Jan 14, 2022	6.89	6.92	6.61	6.65
995	NASDAQ	VTSI	Thu, Jan 13, 2022	6.90	7.04	6.78	6.86
994	NASDAQ	VTSI	Wed, Jan 12, 2022	6.83	7.16	6.77	6.88
993	NASDAQ	VTSI	Tue, Jan 11, 2022	6.80	6.88	6.67	6.84
992	NASDAQ	VTSI	Mon, Jan 10, 2022	6.68	6.88	6.52	6.66
991	NASDAQ	VTSI	Fri, Jan 7, 2022	6.90	6.90	6.58	6.63
990	NASDAQ	VTSI	Thu, Jan 6, 2022	6.66	6.88	6.40	6.87
989	NASDAQ	VTSI	Wed, Jan 5, 2022	6.85	6.91	6.43	6.55
988	NASDAQ	VTSI	Tue, Jan 4, 2022	7.09	7.26	6.75	6.81
987	NASDAQ	VTSI	Mon, Jan 3, 2022	7.00	7.21	6.83	7.11
986	NASDAQ	VTSI	Fri, Dec 31, 2021	7.04	7.19	6.87	7.00
985	NASDAQ	VTSI	Thu, Dec 30, 2021	7.06	7.22	6.92	7.03
984	NASDAQ	VTSI	Wed, Dec 29, 2021	7.11	7.11	6.86	7.06
983	NASDAQ	VTSI	Tue, Dec 28, 2021	7.29	7.29	6.86	7.09
982	NASDAQ	VTSI	Mon, Dec 27, 2021	7.31	7.40	7.02	7.19
981	NASDAQ	VTSI	Thu, Dec 23, 2021	7.27	7.53	7.11	7.27
980	NASDAQ	VTSI	Wed, Dec 22, 2021	7.45	7.46	6.95	7.18
979	NASDAQ	VTSI	Tue, Dec 21, 2021	7.00	7.59	7.00	7.44
978	NASDAQ	VTSI	Mon, Dec 20, 2021	6.89	7.00	6.52	6.98
977	NASDAQ	VTSI	Fri, Dec 17, 2021	7.25	7.39	6.81	6.96
976	NASDAQ	VTSI	Thu, Dec 16, 2021	6.66	7.35	6.28	7.20
975	NASDAQ	VTSI	Wed, Dec 15, 2021	6.22	6.64	6.00	6.52
974	NASDAQ	VTSI	Tue, Dec 14, 2021	6.22	6.42	6.08	6.14
973	NASDAQ	VTSI	Mon, Dec 13, 2021	6.62	6.65	6.21	6.25
972	NASDAQ	VTSI	Fri, Dec 10, 2021	6.70	6.80	6.48	6.62
971	NASDAQ	VTSI	Thu, Dec 9, 2021	6.70	6.85	6.33	6.51
970	NASDAQ	VTSI	Wed, Dec 8, 2021	6.35	6.82	6.33	6.78
969	NASDAQ	VTSI	Tue, Dec 7, 2021	6.34	6.60	6.33	6.38
968	NASDAQ	VTSI	Mon, Dec 6, 2021	6.21	6.40	5.69	6.31
967	NASDAQ	VTSI	Fri, Dec 3, 2021	6.40	6.48	6.05	6.16
966	NASDAQ	VTSI	Thu, Dec 2, 2021	6.36	6.43	6.16	6.39
965	NASDAQ	VTSI	Wed, Dec 1, 2021	6.55	6.71	6.13	6.15
964	NASDAQ	VTSI	Tue, Nov 30, 2021	6.40	6.88	6.15	6.47
963	NASDAQ	VTSI	Mon, Nov 29, 2021	6.90	6.90	6.41	6.43
962	NASDAQ	VTSI	Fri, Nov 26, 2021	6.57	6.97	6.44	6.92
961	NASDAQ	VTSI	Wed, Nov 24, 2021	6.75	7.00	6.31	6.73
960	NASDAQ	VTSI	Tue, Nov 23, 2021	7.09	7.18	6.64	6.79
959	NASDAQ	VTSI	Mon, Nov 22, 2021	7.63	7.65	6.81	7.11
958	NASDAQ	VTSI	Fri, Nov 19, 2021	7.79	7.79	7.35	7.40
957	NASDAQ	VTSI	Thu, Nov 18, 2021	7.58	7.94	7.46	7.86
956	NASDAQ	VTSI	Wed, Nov 17, 2021	7.66	7.78	7.44	7.54
955	NASDAQ	VTSI	Tue, Nov 16, 2021	8.08	8.60	7.50	7.64
954	NASDAQ	VTSI	Mon, Nov 15, 2021	8.42	8.43	8.02	8.36
953	NASDAQ	VTSI	Fri, Nov 12, 2021	8.04	8.47	8.04	8.29
952	NASDAQ	VTSI	Thu, Nov 11, 2021	7.82	8.14	7.78	8.08
951	NASDAQ	VTSI	Wed, Nov 10, 2021	7.96	8.05	7.60	7.83
950	NASDAQ	VTSI	Tue, Nov 9, 2021	7.94	8.32	7.75	8.07
949	NASDAQ	VTSI	Mon, Nov 8, 2021	8.56	8.70	7.81	7.86
948	NASDAQ	VTSI	Fri, Nov 5, 2021	8.15	8.56	8.15	8.50
947	NASDAQ	VTSI	Thu, Nov 4, 2021	8.00	8.20	7.97	8.03
946	NASDAQ	VTSI	Wed, Nov 3, 2021	8.23	8.23	7.95	8.06
945	NASDAQ	VTSI	Tue, Nov 2, 2021	8.19	8.19	7.87	8.16
944	NASDAQ	VTSI	Mon, Nov 1, 2021	7.88	8.29	7.73	8.19
943	NASDAQ	VTSI	Fri, Oct 29, 2021	8.00	8.20	7.80	7.88
942	NASDAQ	VTSI	Thu, Oct 28, 2021	7.79	8.05	7.72	8.04
941	NASDAQ	VTSI	Wed, Oct 27, 2021	7.30	8.14	7.30	7.68
940	NASDAQ	VTSI	Tue, Oct 26, 2021	8.27	8.28	7.27	7.29
939	NASDAQ	VTSI	Mon, Oct 25, 2021	8.65	8.90	8.27	8.30
938	NASDAQ	VTSI	Fri, Oct 22, 2021	8.84	8.92	8.60	8.65
937	NASDAQ	VTSI	Thu, Oct 21, 2021	8.45	9.10	8.45	8.92
936	NASDAQ	VTSI	Wed, Oct 20, 2021	9.05	9.19	8.33	8.43
935	NASDAQ	VTSI	Tue, Oct 19, 2021	9.04	9.25	8.90	9.12
934	NASDAQ	VTSI	Mon, Oct 18, 2021	9.58	9.86	8.84	9.13
933	NASDAQ	VTSI	Fri, Oct 15, 2021	9.35	10.10	9.31	9.58
932	NASDAQ	VTSI	Thu, Oct 14, 2021	11.38	11.61	9.06	9.16
931	NASDAQ	VTSI	Wed, Oct 13, 2021	12.08	12.18	10.91	11.25
930	NASDAQ	VTSI	Tue, Oct 12, 2021	11.46	12.19	11.39	12.18
929	NASDAQ	VTSI	Mon, Oct 11, 2021	10.76	11.61	10.68	11.38
928	NASDAQ	VTSI	Fri, Oct 8, 2021	11.23	11.24	10.41	10.67
927	NASDAQ	VTSI	Thu, Oct 7, 2021	10.57	11.20	10.57	11.14
926	NASDAQ	VTSI	Wed, Oct 6, 2021	10.52	10.66	10.32	10.51
925	NASDAQ	VTSI	Tue, Oct 5, 2021	10.16	10.86	10.09	10.55
924	NASDAQ	VTSI	Mon, Oct 4, 2021	10.18	10.33	9.72	10.01
923	NASDAQ	VTSI	Fri, Oct 1, 2021	10.07	10.38	9.78	10.18
922	NASDAQ	VTSI	Thu, Sep 30, 2021	10.27	10.40	10.00	10.14
921	NASDAQ	VTSI	Wed, Sep 29, 2021	9.99	10.38	9.65	10.17
920	NASDAQ	VTSI	Tue, Sep 28, 2021	10.33	10.34	9.61	9.90
919	NASDAQ	VTSI	Mon, Sep 27, 2021	10.33	10.50	10.10	10.33
918	NASDAQ	VTSI	Fri, Sep 24, 2021	10.38	10.50	10.07	10.30
917	NASDAQ	VTSI	Thu, Sep 23, 2021	10.01	10.60	9.98	10.47
916	NASDAQ	VTSI	Wed, Sep 22, 2021	9.62	10.00	9.34	9.98
915	NASDAQ	VTSI	Tue, Sep 21, 2021	9.32	10.22	9.21	9.43
914	NASDAQ	VTSI	Mon, Sep 20, 2021	8.65	9.57	8.29	9.31
913	NASDAQ	VTSI	Fri, Sep 17, 2021	9.16	9.22	8.66	8.96
912	NASDAQ	VTSI	Thu, Sep 16, 2021	9.23	9.23	8.91	9.14
911	NASDAQ	VTSI	Wed, Sep 15, 2021	8.89	9.34	8.81	9.20
910	NASDAQ	VTSI	Tue, Sep 14, 2021	9.95	9.95	8.63	8.66
909	NASDAQ	VTSI	Mon, Sep 13, 2021	9.41	9.95	9.26	9.90
908	NASDAQ	VTSI	Fri, Sep 10, 2021	8.59	9.39	8.59	9.18
907	NASDAQ	VTSI	Thu, Sep 9, 2021	8.20	8.55	8.20	8.48
906	NASDAQ	VTSI	Wed, Sep 8, 2021	8.40	8.40	8.13	8.27
905	NASDAQ	VTSI	Tue, Sep 7, 2021	8.27	8.49	8.20	8.40
904	NASDAQ	VTSI	Fri, Sep 3, 2021	8.52	8.52	8.14	8.35
903	NASDAQ	VTSI	Thu, Sep 2, 2021	8.39	8.53	8.34	8.50
902	NASDAQ	VTSI	Wed, Sep 1, 2021	8.20	8.55	8.11	8.33
901	NASDAQ	VTSI	Tue, Aug 31, 2021	8.37	8.39	7.77	8.19
900	NASDAQ	VTSI	Mon, Aug 30, 2021	7.50	8.00	7.44	7.92
899	NASDAQ	VTSI	Fri, Aug 27, 2021	7.20	7.43	7.12	7.40
898	NASDAQ	VTSI	Thu, Aug 26, 2021	6.93	7.32	6.92	7.15
897	NASDAQ	VTSI	Wed, Aug 25, 2021	7.00	7.08	6.74	6.96
896	NASDAQ	VTSI	Tue, Aug 24, 2021	7.07	7.11	6.74	6.97
895	NASDAQ	VTSI	Mon, Aug 23, 2021	6.95	7.23	6.91	7.01
894	NASDAQ	VTSI	Fri, Aug 20, 2021	6.97	6.98	6.65	6.90
893	NASDAQ	VTSI	Thu, Aug 19, 2021	6.86	7.22	6.81	6.99
892	NASDAQ	VTSI	Wed, Aug 18, 2021	7.23	7.47	6.85	6.85
891	NASDAQ	VTSI	Tue, Aug 17, 2021	7.38	7.56	7.05	7.25
890	NASDAQ	VTSI	Mon, Aug 16, 2021	7.67	7.69	7.14	7.40
889	NASDAQ	VTSI	Fri, Aug 13, 2021	7.80	8.01	7.61	7.67
888	NASDAQ	VTSI	Thu, Aug 12, 2021	7.99	8.45	7.70	8.30
887	NASDAQ	VTSI	Wed, Aug 11, 2021	7.89	8.00	7.66	7.98
886	NASDAQ	VTSI	Tue, Aug 10, 2021	7.64	7.90	7.59	7.85
885	NASDAQ	VTSI	Mon, Aug 9, 2021	7.26	7.72	7.12	7.59
884	NASDAQ	VTSI	Fri, Aug 6, 2021	7.35	7.49	7.23	7.27
883	NASDAQ	VTSI	Thu, Aug 5, 2021	7.20	7.35	7.04	7.34
882	NASDAQ	VTSI	Wed, Aug 4, 2021	7.15	7.20	7.02	7.14
881	NASDAQ	VTSI	Tue, Aug 3, 2021	7.16	7.28	6.85	7.26
880	NASDAQ	VTSI	Mon, Aug 2, 2021	7.00	7.16	7.00	7.10
879	NASDAQ	VTSI	Fri, Jul 30, 2021	7.00	7.19	6.92	7.09
878	NASDAQ	VTSI	Thu, Jul 29, 2021	7.27	7.33	6.85	6.97
877	NASDAQ	VTSI	Wed, Jul 28, 2021	7.12	7.38	7.12	7.26
876	NASDAQ	VTSI	Tue, Jul 27, 2021	6.91	7.07	6.81	7.03
875	NASDAQ	VTSI	Mon, Jul 26, 2021	7.44	7.67	6.83	6.88
874	NASDAQ	VTSI	Fri, Jul 23, 2021	7.61	7.61	7.37	7.44
873	NASDAQ	VTSI	Thu, Jul 22, 2021	7.55	7.74	7.45	7.55
872	NASDAQ	VTSI	Wed, Jul 21, 2021	7.26	7.84	7.26	7.62
871	NASDAQ	VTSI	Tue, Jul 20, 2021	7.23	7.39	7.10	7.24
870	NASDAQ	VTSI	Mon, Jul 19, 2021	6.87	7.30	6.50	7.18
869	NASDAQ	VTSI	Fri, Jul 16, 2021	7.40	7.44	6.93	7.00
868	NASDAQ	VTSI	Thu, Jul 15, 2021	7.38	7.55	7.05	7.30
867	NASDAQ	VTSI	Wed, Jul 14, 2021	7.80	7.83	7.24	7.40
866	NASDAQ	VTSI	Tue, Jul 13, 2021	8.00	8.00	7.62	7.80
865	NASDAQ	VTSI	Mon, Jul 12, 2021	8.47	8.49	8.03	8.21
864	NASDAQ	VTSI	Fri, Jul 9, 2021	8.00	8.57	7.85	8.44
863	NASDAQ	VTSI	Thu, Jul 8, 2021	7.61	8.07	7.30	8.01
862	NASDAQ	VTSI	Wed, Jul 7, 2021	7.65	8.41	7.65	7.80
861	NASDAQ	VTSI	Tue, Jul 6, 2021	7.64	7.68	7.34	7.67
860	NASDAQ	VTSI	Fri, Jul 2, 2021	7.67	7.69	7.44	7.56
859	NASDAQ	VTSI	Thu, Jul 1, 2021	7.40	7.67	7.30	7.66
858	NASDAQ	VTSI	Wed, Jun 30, 2021	7.60	7.62	7.16	7.37
857	NASDAQ	VTSI	Tue, Jun 29, 2021	7.70	7.73	7.56	7.63
856	NASDAQ	VTSI	Mon, Jun 28, 2021	7.84	7.85	7.47	7.61
855	NASDAQ	VTSI	Fri, Jun 25, 2021	7.61	7.87	7.54	7.82
854	NASDAQ	VTSI	Thu, Jun 24, 2021	7.99	8.00	7.40	7.62
853	NASDAQ	VTSI	Wed, Jun 23, 2021	7.48	7.82	7.39	7.78
852	NASDAQ	VTSI	Tue, Jun 22, 2021	7.18	7.41	6.98	7.39
851	NASDAQ	VTSI	Mon, Jun 21, 2021	6.92	7.12	6.81	7.12
850	NASDAQ	VTSI	Fri, Jun 18, 2021	6.91	7.19	6.81	6.91
849	NASDAQ	VTSI	Thu, Jun 17, 2021	6.90	7.00	6.57	7.00
848	NASDAQ	VTSI	Wed, Jun 16, 2021	6.86	6.87	6.50	6.87
847	NASDAQ	VTSI	Tue, Jun 15, 2021	6.70	6.83	6.51	6.83
846	NASDAQ	VTSI	Mon, Jun 14, 2021	6.33	6.72	6.33	6.69
845	NASDAQ	VTSI	Fri, Jun 11, 2021	6.07	6.53	6.07	6.36
844	NASDAQ	VTSI	Thu, Jun 10, 2021	6.20	6.20	5.97	6.07
843	NASDAQ	VTSI	Wed, Jun 9, 2021	5.95	6.23	5.90	6.21
842	NASDAQ	VTSI	Tue, Jun 8, 2021	5.80	5.98	5.80	5.88
841	NASDAQ	VTSI	Mon, Jun 7, 2021	5.69	5.88	5.65	5.80
840	NASDAQ	VTSI	Fri, Jun 4, 2021	5.54	5.72	5.52	5.64
839	NASDAQ	VTSI	Thu, Jun 3, 2021	5.70	5.70	5.49	5.52
838	NASDAQ	VTSI	Wed, Jun 2, 2021	5.71	5.77	5.60	5.70
837	NASDAQ	VTSI	Tue, Jun 1, 2021	5.67	5.74	5.62	5.70
836	NASDAQ	VTSI	Fri, May 28, 2021	5.65	5.74	5.62	5.66
835	NASDAQ	VTSI	Thu, May 27, 2021	5.75	5.85	5.60	5.64
834	NASDAQ	VTSI	Wed, May 26, 2021	5.57	5.78	5.55	5.74
833	NASDAQ	VTSI	Tue, May 25, 2021	5.63	5.80	5.54	5.56
832	NASDAQ	VTSI	Mon, May 24, 2021	5.74	5.85	5.62	5.65
831	NASDAQ	VTSI	Fri, May 21, 2021	5.77	5.91	5.60	5.73
830	NASDAQ	VTSI	Thu, May 20, 2021	5.64	5.73	5.60	5.69
829	NASDAQ	VTSI	Wed, May 19, 2021	5.31	5.61	5.31	5.59
828	NASDAQ	VTSI	Tue, May 18, 2021	5.29	5.63	5.21	5.45
827	NASDAQ	VTSI	Mon, May 17, 2021	5.52	5.65	5.30	5.45
826	NASDAQ	VTSI	Fri, May 14, 2021	5.23	6.07	5.23	5.63
825	NASDAQ	VTSI	Thu, May 13, 2021	5.30	5.44	5.16	5.22
824	NASDAQ	VTSI	Wed, May 12, 2021	5.40	5.56	5.22	5.32
823	NASDAQ	VTSI	Tue, May 11, 2021	5.28	5.47	5.08	5.46
822	NASDAQ	VTSI	Mon, May 10, 2021	5.62	5.62	5.35	5.39
821	NASDAQ	VTSI	Fri, May 7, 2021	5.78	5.80	5.51	5.65
820	NASDAQ	VTSI	Thu, May 6, 2021	5.94	6.00	5.51	5.73
819	NASDAQ	VTSI	Wed, May 5, 2021	5.93	6.04	5.75	5.87
818	NASDAQ	VTSI	Tue, May 4, 2021	6.09	6.09	5.66	5.99
817	NASDAQ	VTSI	Mon, May 3, 2021	5.88	6.13	5.85	6.10
816	NASDAQ	VTSI	Fri, Apr 30, 2021	5.89	5.95	5.77	5.90
815	NASDAQ	VTSI	Thu, Apr 29, 2021	5.80	5.98	5.76	5.90
814	NASDAQ	VTSI	Wed, Apr 28, 2021	5.83	5.87	5.54	5.81
813	NASDAQ	VTSI	Tue, Apr 27, 2021	5.84	5.85	5.67	5.82
812	NASDAQ	VTSI	Mon, Apr 26, 2021	5.70	5.85	5.48	5.84
811	NASDAQ	VTSI	Fri, Apr 23, 2021	5.28	5.78	5.25	5.69
810	NASDAQ	VTSI	Thu, Apr 22, 2021	5.25	5.43	5.12	5.30
809	NASDAQ	VTSI	Wed, Apr 21, 2021	4.96	5.30	4.81	5.25
808	NASDAQ	VTSI	Tue, Apr 20, 2021	5.18	5.18	4.75	5.00
807	NASDAQ	VTSI	Mon, Apr 19, 2021	4.96	5.20	4.92	5.11
806	NASDAQ	VTSI	Fri, Apr 16, 2021	4.72	5.08	4.57	5.05
805	NASDAQ	VTSI	Thu, Apr 15, 2021	4.75	4.79	4.60	4.73
804	NASDAQ	VTSI	Wed, Apr 14, 2021	4.80	4.91	4.69	4.73
803	NASDAQ	VTSI	Tue, Apr 13, 2021	4.94	5.00	4.61	4.92
802	NASDAQ	VTSI	Mon, Apr 12, 2021	4.93	5.02	4.62	4.97
801	NASDAQ	VTSI	Fri, Apr 9, 2021	4.92	4.94	4.80	4.87
800	NASDAQ	VTSI	Thu, Apr 8, 2021	5.05	5.14	4.85	4.98
799	NASDAQ	VTSI	Wed, Apr 7, 2021	5.30	5.30	4.93	5.10
798	NASDAQ	VTSI	Tue, Apr 6, 2021	5.19	5.37	5.02	5.33
797	NASDAQ	VTSI	Mon, Apr 5, 2021	5.66	5.70	5.19	5.19
796	NASDAQ	VTSI	Thu, Apr 1, 2021	5.96	6.02	5.33	5.57
795	NASDAQ	VTSI	Wed, Mar 31, 2021	5.92	6.35	5.76	6.15
794	NASDAQ	VTSI	Tue, Mar 30, 2021	7.26	10.17	6.60	7.97
793	NASDAQ	VTSI	Mon, Mar 29, 2021	4.67	4.79	4.58	4.78
792	NASDAQ	VTSI	Fri, Mar 26, 2021	4.62	4.79	4.60	4.71
791	NASDAQ	VTSI	Thu, Mar 25, 2021	4.60	4.74	4.32	4.48
790	NASDAQ	VTSI	Wed, Mar 24, 2021	4.80	4.86	4.60	4.60
789	NASDAQ	VTSI	Tue, Mar 23, 2021	4.84	4.87	4.75	4.76
788	NASDAQ	VTSI	Mon, Mar 22, 2021	4.74	4.97	4.71	4.85
787	NASDAQ	VTSI	Fri, Mar 19, 2021	4.86	4.99	4.78	4.89
786	NASDAQ	VTSI	Thu, Mar 18, 2021	5.05	5.05	4.80	4.80
785	NASDAQ	VTSI	Wed, Mar 17, 2021	5.02	5.07	4.98	5.07
784	NASDAQ	VTSI	Tue, Mar 16, 2021	5.22	5.33	4.96	5.10
783	NASDAQ	VTSI	Mon, Mar 15, 2021	5.35	5.35	5.16	5.22
782	NASDAQ	VTSI	Fri, Mar 12, 2021	5.35	5.35	5.21	5.35
781	NASDAQ	VTSI	Thu, Mar 11, 2021	5.20	5.30	5.20	5.28
780	NASDAQ	VTSI	Wed, Mar 10, 2021	5.16	5.26	5.12	5.17
779	NASDAQ	VTSI	Tue, Mar 9, 2021	5.01	5.25	4.99	5.10
778	NASDAQ	VTSI	Mon, Mar 8, 2021	4.85	5.10	4.80	4.97
777	NASDAQ	VTSI	Fri, Mar 5, 2021	5.05	5.09	4.68	4.78
776	NASDAQ	VTSI	Thu, Mar 4, 2021	5.50	5.50	5.00	5.10
775	NASDAQ	VTSI	Wed, Mar 3, 2021	5.66	5.74	5.50	5.56
774	NASDAQ	VTSI	Tue, Mar 2, 2021	5.76	5.81	5.61	5.72
773	NASDAQ	VTSI	Mon, Mar 1, 2021	5.72	5.94	5.65	5.81
772	NASDAQ	VTSI	Fri, Feb 26, 2021	5.62	5.82	5.52	5.70
771	NASDAQ	VTSI	Thu, Feb 25, 2021	5.50	5.67	5.41	5.60
770	NASDAQ	VTSI	Wed, Feb 24, 2021	5.45	5.47	5.35	5.45
769	NASDAQ	VTSI	Tue, Feb 23, 2021	5.68	5.71	5.30	5.45
768	NASDAQ	VTSI	Mon, Feb 22, 2021	5.72	6.09	5.70	5.85
767	NASDAQ	VTSI	Fri, Feb 19, 2021	5.43	5.64	5.40	5.64
766	NASDAQ	VTSI	Thu, Feb 18, 2021	5.63	5.66	5.33	5.45
765	NASDAQ	VTSI	Wed, Feb 17, 2021	5.74	5.86	5.60	5.73
764	NASDAQ	VTSI	Tue, Feb 16, 2021	5.25	5.75	5.25	5.60
763	NASDAQ	VTSI	Fri, Feb 12, 2021	4.75	5.07	4.66	4.95
762	NASDAQ	VTSI	Thu, Feb 11, 2021	4.60	4.74	4.55	4.58
761	NASDAQ	VTSI	Wed, Feb 10, 2021	4.49	4.55	4.33	4.52
760	NASDAQ	VTSI	Tue, Feb 9, 2021	4.54	4.57	4.52	4.54
759	NASDAQ	VTSI	Mon, Feb 8, 2021	4.40	4.67	4.40	4.59
758	NASDAQ	VTSI	Fri, Feb 5, 2021	4.20	4.40	4.18	4.37
757	NASDAQ	VTSI	Thu, Feb 4, 2021	3.95	4.19	3.88	4.16
756	NASDAQ	VTSI	Wed, Feb 3, 2021	4.00	4.01	3.93	3.97
755	NASDAQ	VTSI	Tue, Feb 2, 2021	3.93	3.98	3.89	3.98
754	NASDAQ	VTSI	Mon, Feb 1, 2021	3.94	3.99	3.78	3.85
753	NASDAQ	VTSI	Fri, Jan 29, 2021	3.97	3.99	3.85	3.93
752	NASDAQ	VTSI	Thu, Jan 28, 2021	4.12	4.18	3.98	4.01
751	NASDAQ	VTSI	Wed, Jan 27, 2021	4.11	4.21	4.10	4.12
750	NASDAQ	VTSI	Tue, Jan 26, 2021	4.11	4.20	4.10	4.11
749	NASDAQ	VTSI	Mon, Jan 25, 2021	4.10	4.25	4.10	4.10
748	NASDAQ	VTSI	Fri, Jan 22, 2021	4.00	4.05	3.95	4.05
747	NASDAQ	VTSI	Thu, Jan 21, 2021	4.05	4.16	3.96	3.99
746	NASDAQ	VTSI	Wed, Jan 20, 2021	4.16	4.25	4.00	4.00
745	NASDAQ	VTSI	Tue, Jan 19, 2021	4.20	4.29	4.15	4.17
744	NASDAQ	VTSI	Fri, Jan 15, 2021	4.16	4.24	4.07	4.21
743	NASDAQ	VTSI	Thu, Jan 14, 2021	4.24	4.25	4.15	4.23
742	NASDAQ	VTSI	Wed, Jan 13, 2021	4.10	4.25	4.09	4.17
741	NASDAQ	VTSI	Tue, Jan 12, 2021	4.15	4.23	4.06	4.08
740	NASDAQ	VTSI	Mon, Jan 11, 2021	3.94	4.32	3.92	4.10
739	NASDAQ	VTSI	Fri, Jan 8, 2021	3.81	3.98	3.75	3.85
738	NASDAQ	VTSI	Thu, Jan 7, 2021	3.68	3.96	3.60	3.75
737	NASDAQ	VTSI	Wed, Jan 6, 2021	3.50	4.42	3.50	3.76
736	NASDAQ	VTSI	Tue, Jan 5, 2021	3.40	3.55	3.40	3.55
735	NASDAQ	VTSI	Mon, Jan 4, 2021	3.55	3.57	3.40	3.42
734	NASDAQ	VTSI	Thu, Dec 31, 2020	3.61	3.61	3.51	3.52
733	NASDAQ	VTSI	Wed, Dec 30, 2020	3.57	3.69	3.55	3.55
732	NASDAQ	VTSI	Tue, Dec 29, 2020	3.56	3.60	3.54	3.59
731	NASDAQ	VTSI	Mon, Dec 28, 2020	3.60	3.60	3.52	3.55
730	NASDAQ	VTSI	Thu, Dec 24, 2020	3.66	3.67	3.60	3.62
729	NASDAQ	VTSI	Wed, Dec 23, 2020	3.56	3.67	3.56	3.63
728	NASDAQ	VTSI	Tue, Dec 22, 2020	3.69	3.69	3.60	3.62
727	NASDAQ	VTSI	Mon, Dec 21, 2020	3.56	3.70	3.56	3.65
726	NASDAQ	VTSI	Fri, Dec 18, 2020	3.69	3.75	3.61	3.61
725	NASDAQ	VTSI	Thu, Dec 17, 2020	3.69	3.82	3.67	3.70
724	NASDAQ	VTSI	Wed, Dec 16, 2020	3.68	3.74	3.67	3.68
723	NASDAQ	VTSI	Tue, Dec 15, 2020	3.62	3.72	3.62	3.65
722	NASDAQ	VTSI	Mon, Dec 14, 2020	3.82	3.82	3.55	3.63
721	NASDAQ	VTSI	Fri, Dec 11, 2020	3.92	3.92	3.82	3.83
720	NASDAQ	VTSI	Thu, Dec 10, 2020	3.96	4.00	3.92	3.92
719	NASDAQ	VTSI	Wed, Dec 9, 2020	4.07	4.11	3.96	3.96
718	NASDAQ	VTSI	Tue, Dec 8, 2020	4.28	4.39	4.07	4.08
717	NASDAQ	VTSI	Mon, Dec 7, 2020	4.30	4.47	4.22	4.33
716	NASDAQ	VTSI	Fri, Dec 4, 2020	4.14	4.20	4.14	4.16
715	NASDAQ	VTSI	Thu, Dec 3, 2020	4.20	4.20	4.11	4.16
714	NASDAQ	VTSI	Wed, Dec 2, 2020	4.11	4.17	4.10	4.16
713	NASDAQ	VTSI	Tue, Dec 1, 2020	4.01	4.20	3.98	4.18
712	NASDAQ	VTSI	Mon, Nov 30, 2020	3.98	4.10	3.85	4.06
711	NASDAQ	VTSI	Fri, Nov 27, 2020	4.00	4.05	3.91	4.02
710	NASDAQ	VTSI	Wed, Nov 25, 2020	4.10	4.10	3.99	4.00
709	NASDAQ	VTSI	Tue, Nov 24, 2020	4.10	4.10	3.93	4.08
708	NASDAQ	VTSI	Mon, Nov 23, 2020	4.03	4.08	3.91	4.07
707	NASDAQ	VTSI	Fri, Nov 20, 2020	4.03	4.10	4.02	4.02
706	NASDAQ	VTSI	Thu, Nov 19, 2020	4.12	4.12	4.03	4.09
705	NASDAQ	VTSI	Wed, Nov 18, 2020	4.12	4.19	4.05	4.15
704	NASDAQ	VTSI	Tue, Nov 17, 2020	4.11	4.17	4.06	4.15
703	NASDAQ	VTSI	Mon, Nov 16, 2020	4.09	4.18	4.05	4.07
702	NASDAQ	VTSI	Fri, Nov 13, 2020	4.20	4.20	4.02	4.10
701	NASDAQ	VTSI	Thu, Nov 12, 2020	4.13	4.18	4.08	4.18
700	NASDAQ	VTSI	Wed, Nov 11, 2020	4.25	4.30	4.06	4.15
699	NASDAQ	VTSI	Tue, Nov 10, 2020	3.97	4.00	3.83	3.94
698	NASDAQ	VTSI	Mon, Nov 9, 2020	4.00	4.05	3.97	4.05
697	NASDAQ	VTSI	Fri, Nov 6, 2020	3.83	3.99	3.82	3.95
696	NASDAQ	VTSI	Thu, Nov 5, 2020	3.72	3.85	3.63	3.84
695	NASDAQ	VTSI	Wed, Nov 4, 2020	3.58	3.75	3.58	3.73
694	NASDAQ	VTSI	Tue, Nov 3, 2020	3.49	3.69	3.49	3.64
693	NASDAQ	VTSI	Mon, Nov 2, 2020	3.54	3.57	3.46	3.50
692	NASDAQ	VTSI	Fri, Oct 30, 2020	3.76	3.76	3.53	3.60
691	NASDAQ	VTSI	Thu, Oct 29, 2020	3.68	3.92	3.68	3.80
690	NASDAQ	VTSI	Wed, Oct 28, 2020	3.70	3.74	3.62	3.70
689	NASDAQ	VTSI	Tue, Oct 27, 2020	3.68	3.78	3.65	3.73
688	NASDAQ	VTSI	Mon, Oct 26, 2020	3.90	3.90	3.60	3.70
687	NASDAQ	VTSI	Fri, Oct 23, 2020	3.77	3.90	3.77	3.84
686	NASDAQ	VTSI	Thu, Oct 22, 2020	3.91	3.91	3.67	3.74
685	NASDAQ	VTSI	Wed, Oct 21, 2020	3.75	3.95	3.60	3.91
684	NASDAQ	VTSI	Tue, Oct 20, 2020	3.87	3.89	3.75	3.84
683	NASDAQ	VTSI	Mon, Oct 19, 2020	3.92	4.00	3.73	3.87
682	NASDAQ	VTSI	Fri, Oct 16, 2020	3.99	3.99	3.85	3.98
681	NASDAQ	VTSI	Thu, Oct 15, 2020	3.95	4.05	3.86	3.96
680	NASDAQ	VTSI	Wed, Oct 14, 2020	3.97	4.08	3.88	4.00
679	NASDAQ	VTSI	Tue, Oct 13, 2020	3.88	4.08	3.88	4.05
678	NASDAQ	VTSI	Mon, Oct 12, 2020	3.97	4.05	3.93	4.02
677	NASDAQ	VTSI	Fri, Oct 9, 2020	3.88	4.12	3.88	4.05
676	NASDAQ	VTSI	Thu, Oct 8, 2020	3.85	3.93	3.79	3.89
675	NASDAQ	VTSI	Wed, Oct 7, 2020	3.79	3.92	3.77	3.88
674	NASDAQ	VTSI	Tue, Oct 6, 2020	3.80	3.99	3.79	3.90
673	NASDAQ	VTSI	Mon, Oct 5, 2020	3.87	3.96	3.72	3.78
672	NASDAQ	VTSI	Fri, Oct 2, 2020	3.82	4.18	3.73	3.86
671	NASDAQ	VTSI	Thu, Oct 1, 2020	3.86	3.86	3.77	3.77
670	NASDAQ	VTSI	Wed, Sep 30, 2020	3.70	4.20	3.59	3.88
669	NASDAQ	VTSI	Tue, Sep 29, 2020	3.73	3.78	3.67	3.67
668	NASDAQ	VTSI	Mon, Sep 28, 2020	3.66	3.78	3.56	3.75
667	NASDAQ	VTSI	Fri, Sep 25, 2020	3.58	3.67	3.45	3.60
666	NASDAQ	VTSI	Thu, Sep 24, 2020	3.51	3.58	3.45	3.52
665	NASDAQ	VTSI	Wed, Sep 23, 2020	3.62	3.64	3.42	3.48
664	NASDAQ	VTSI	Tue, Sep 22, 2020	3.60	3.78	3.51	3.55
663	NASDAQ	VTSI	Mon, Sep 21, 2020	3.67	3.75	3.60	3.60
662	NASDAQ	VTSI	Fri, Sep 18, 2020	3.60	3.83	3.60	3.70
661	NASDAQ	VTSI	Thu, Sep 17, 2020	3.91	4.04	3.51	3.53
660	NASDAQ	VTSI	Wed, Sep 16, 2020	4.17	4.20	3.95	3.95
659	NASDAQ	VTSI	Tue, Sep 15, 2020	3.83	4.18	3.83	4.05
658	NASDAQ	VTSI	Mon, Sep 14, 2020	3.86	4.00	3.80	3.97
657	NASDAQ	VTSI	Fri, Sep 11, 2020	3.94	4.07	3.79	3.89
656	NASDAQ	VTSI	Thu, Sep 10, 2020	3.89	3.92	3.83	3.90
655	NASDAQ	VTSI	Wed, Sep 9, 2020	3.97	3.97	3.63	3.86
654	NASDAQ	VTSI	Tue, Sep 8, 2020	3.48	3.95	3.47	3.93
653	NASDAQ	VTSI	Fri, Sep 4, 2020	3.55	3.64	3.41	3.41
652	NASDAQ	VTSI	Thu, Sep 3, 2020	3.70	3.75	3.44	3.55
651	NASDAQ	VTSI	Wed, Sep 2, 2020	3.37	3.55	3.31	3.50
650	NASDAQ	VTSI	Tue, Sep 1, 2020	3.40	3.50	3.32	3.42
649	NASDAQ	VTSI	Mon, Aug 31, 2020	3.33	3.50	3.18	3.42
648	NASDAQ	VTSI	Fri, Aug 28, 2020	3.27	3.30	3.27	3.29
647	NASDAQ	VTSI	Thu, Aug 27, 2020	3.21	3.36	3.21	3.29
646	NASDAQ	VTSI	Wed, Aug 26, 2020	3.15	3.28	3.15	3.23
645	NASDAQ	VTSI	Tue, Aug 25, 2020	3.18	3.25	3.13	3.18
644	NASDAQ	VTSI	Mon, Aug 24, 2020	3.19	3.31	3.15	3.19
643	NASDAQ	VTSI	Fri, Aug 21, 2020	3.25	3.25	3.20	3.22
642	NASDAQ	VTSI	Thu, Aug 20, 2020	3.34	3.34	3.21	3.25
641	NASDAQ	VTSI	Wed, Aug 19, 2020	3.15	3.50	3.15	3.37
640	NASDAQ	VTSI	Tue, Aug 18, 2020	3.45	3.46	3.20	3.21
639	NASDAQ	VTSI	Mon, Aug 17, 2020	3.45	3.60	3.40	3.43
638	NASDAQ	VTSI	Fri, Aug 14, 2020	3.70	3.70	3.50	3.50
637	NASDAQ	VTSI	Thu, Aug 13, 2020	3.70	3.78	3.59	3.59
636	NASDAQ	VTSI	Wed, Aug 12, 2020	4.50	4.50	3.40	3.58
635	NASDAQ	VTSI	Tue, Aug 11, 2020	4.59	4.68	4.36	4.46
634	NASDAQ	VTSI	Mon, Aug 10, 2020	4.50	4.50	4.35	4.43
633	NASDAQ	VTSI	Fri, Aug 7, 2020	4.48	4.60	4.42	4.50
632	NASDAQ	VTSI	Thu, Aug 6, 2020	4.41	4.65	4.34	4.58
631	NASDAQ	VTSI	Wed, Aug 5, 2020	4.40	4.46	4.36	4.36
630	NASDAQ	VTSI	Tue, Aug 4, 2020	4.38	4.48	4.29	4.45
629	NASDAQ	VTSI	Mon, Aug 3, 2020	4.20	4.40	4.20	4.37
628	NASDAQ	VTSI	Fri, Jul 31, 2020	4.42	4.45	4.02	4.16
627	NASDAQ	VTSI	Thu, Jul 30, 2020	4.01	4.48	4.00	4.31
626	NASDAQ	VTSI	Wed, Jul 29, 2020	4.29	4.35	4.07	4.15
625	NASDAQ	VTSI	Tue, Jul 28, 2020	3.88	4.40	3.86	3.96
624	NASDAQ	VTSI	Mon, Jul 27, 2020	3.51	3.80	3.42	3.74
623	NASDAQ	VTSI	Fri, Jul 24, 2020	3.46	3.59	3.44	3.44
622	NASDAQ	VTSI	Thu, Jul 23, 2020	3.41	3.59	3.41	3.48
621	NASDAQ	VTSI	Wed, Jul 22, 2020	3.61	3.61	3.36	3.50
620	NASDAQ	VTSI	Tue, Jul 21, 2020	3.58	3.63	3.51	3.61
619	NASDAQ	VTSI	Mon, Jul 20, 2020	3.48	3.58	3.48	3.58
618	NASDAQ	VTSI	Fri, Jul 17, 2020	3.46	3.57	3.40	3.47
617	NASDAQ	VTSI	Thu, Jul 16, 2020	3.47	3.55	3.24	3.47
616	NASDAQ	VTSI	Wed, Jul 15, 2020	3.52	3.52	3.25	3.50
615	NASDAQ	VTSI	Tue, Jul 14, 2020	3.29	3.56	3.23	3.46
614	NASDAQ	VTSI	Mon, Jul 13, 2020	3.63	3.63	3.22	3.22
613	NASDAQ	VTSI	Fri, Jul 10, 2020	3.65	3.72	3.58	3.63
612	NASDAQ	VTSI	Thu, Jul 9, 2020	3.61	3.75	3.51	3.68
611	NASDAQ	VTSI	Wed, Jul 8, 2020	3.76	3.85	3.66	3.70
610	NASDAQ	VTSI	Tue, Jul 7, 2020	3.81	3.94	3.68	3.80
609	NASDAQ	VTSI	Mon, Jul 6, 2020	3.97	3.97	3.67	3.88
608	NASDAQ	VTSI	Thu, Jul 2, 2020	3.56	3.89	3.56	3.80
607	NASDAQ	VTSI	Wed, Jul 1, 2020	3.83	3.83	3.57	3.59
606	NASDAQ	VTSI	Tue, Jun 30, 2020	3.68	3.94	3.66	3.79
605	NASDAQ	VTSI	Mon, Jun 29, 2020	3.41	3.85	3.41	3.70
604	NASDAQ	VTSI	Fri, Jun 26, 2020	3.78	3.93	3.38	3.48
603	NASDAQ	VTSI	Thu, Jun 25, 2020	3.92	3.99	3.68	3.76
602	NASDAQ	VTSI	Wed, Jun 24, 2020	4.40	4.40	3.80	3.93
601	NASDAQ	VTSI	Tue, Jun 23, 2020	4.45	4.60	4.29	4.40
600	NASDAQ	VTSI	Mon, Jun 22, 2020	4.45	4.45	4.18	4.39
599	NASDAQ	VTSI	Fri, Jun 19, 2020	4.42	4.62	4.22	4.48
598	NASDAQ	VTSI	Thu, Jun 18, 2020	4.97	5.00	4.29	4.55
597	NASDAQ	VTSI	Wed, Jun 17, 2020	4.16	4.60	3.97	4.40
596	NASDAQ	VTSI	Tue, Jun 16, 2020	3.73	4.17	3.59	4.15
595	NASDAQ	VTSI	Mon, Jun 15, 2020	3.53	3.70	3.29	3.56
594	NASDAQ	VTSI	Fri, Jun 12, 2020	3.56	3.59	3.23	3.46
593	NASDAQ	VTSI	Thu, Jun 11, 2020	3.55	3.55	3.11	3.31
592	NASDAQ	VTSI	Wed, Jun 10, 2020	4.04	4.08	3.50	3.63
591	NASDAQ	VTSI	Tue, Jun 9, 2020	4.14	4.15	3.70	3.98
590	NASDAQ	VTSI	Mon, Jun 8, 2020	3.34	4.00	3.29	3.96
589	NASDAQ	VTSI	Fri, Jun 5, 2020	3.55	3.60	2.82	3.06
588	NASDAQ	VTSI	Thu, Jun 4, 2020	3.60	3.62	3.38	3.60
587	NASDAQ	VTSI	Wed, Jun 3, 2020	4.10	4.17	3.50	3.63
586	NASDAQ	VTSI	Tue, Jun 2, 2020	3.55	4.25	3.27	4.05
585	NASDAQ	VTSI	Mon, Jun 1, 2020	2.60	3.70	2.45	3.40
584	NASDAQ	VTSI	Fri, May 29, 2020	2.28	2.39	2.27	2.27
583	NASDAQ	VTSI	Thu, May 28, 2020	2.43	2.45	2.26	2.30
582	NASDAQ	VTSI	Wed, May 27, 2020	2.25	2.45	2.25	2.45
581	NASDAQ	VTSI	Tue, May 26, 2020	2.06	2.32	2.06	2.25
580	NASDAQ	VTSI	Fri, May 22, 2020	2.18	2.25	2.18	2.21
579	NASDAQ	VTSI	Thu, May 21, 2020	2.18	2.26	2.16	2.18
578	NASDAQ	VTSI	Wed, May 20, 2020	2.15	2.18	2.13	2.17
577	NASDAQ	VTSI	Tue, May 19, 2020	2.18	2.20	2.16	2.16
576	NASDAQ	VTSI	Mon, May 18, 2020	2.20	2.20	2.12	2.13
575	NASDAQ	VTSI	Fri, May 15, 2020	2.03	2.29	2.03	2.16
574	NASDAQ	VTSI	Thu, May 14, 2020	2.19	2.19	2.09	2.15
573	NASDAQ	VTSI	Wed, May 13, 2020	2.25	2.35	2.00	2.09
572	NASDAQ	VTSI	Tue, May 12, 2020	2.49	2.49	2.25	2.43
571	NASDAQ	VTSI	Mon, May 11, 2020	2.40	2.50	2.35	2.49
570	NASDAQ	VTSI	Fri, May 8, 2020	2.43	2.47	2.31	2.38
569	NASDAQ	VTSI	Thu, May 7, 2020	2.33	2.49	2.33	2.47
568	NASDAQ	VTSI	Wed, May 6, 2020	2.31	2.38	2.31	2.34
567	NASDAQ	VTSI	Tue, May 5, 2020	2.30	2.42	2.29	2.39
566	NASDAQ	VTSI	Mon, May 4, 2020	2.34	2.45	2.34	2.40
565	NASDAQ	VTSI	Fri, May 1, 2020	2.42	2.47	2.42	2.42
564	NASDAQ	VTSI	Thu, Apr 30, 2020	2.45	2.45	2.41	2.42
563	NASDAQ	VTSI	Wed, Apr 29, 2020	2.46	2.46	2.35	2.39
562	NASDAQ	VTSI	Tue, Apr 28, 2020	2.44	2.55	2.33	2.36
561	NASDAQ	VTSI	Mon, Apr 27, 2020	2.37	2.40	2.31	2.34
560	NASDAQ	VTSI	Fri, Apr 24, 2020	2.50	2.50	2.35	2.46
559	NASDAQ	VTSI	Thu, Apr 23, 2020	2.40	2.40	2.34	2.35
558	NASDAQ	VTSI	Wed, Apr 22, 2020	2.50	2.56	2.41	2.41
557	NASDAQ	VTSI	Tue, Apr 21, 2020	2.41	2.56	2.41	2.44
556	NASDAQ	VTSI	Mon, Apr 20, 2020	2.48	2.55	2.43	2.43
555	NASDAQ	VTSI	Fri, Apr 17, 2020	2.45	2.51	2.43	2.51
554	NASDAQ	VTSI	Thu, Apr 16, 2020	2.56	2.58	2.42	2.42
553	NASDAQ	VTSI	Wed, Apr 15, 2020	2.49	2.57	2.42	2.56
552	NASDAQ	VTSI	Tue, Apr 14, 2020	2.40	2.55	2.40	2.51
551	NASDAQ	VTSI	Mon, Apr 13, 2020	2.35	2.64	2.35	2.39
550	NASDAQ	VTSI	Thu, Apr 9, 2020	2.26	2.32	2.14	2.30
549	NASDAQ	VTSI	Wed, Apr 8, 2020	2.24	2.31	2.20	2.25
548	NASDAQ	VTSI	Tue, Apr 7, 2020	2.11	2.27	2.11	2.21
547	NASDAQ	VTSI	Mon, Apr 6, 2020	2.05	2.15	2.03	2.10
546	NASDAQ	VTSI	Fri, Apr 3, 2020	2.13	2.16	2.09	2.13
545	NASDAQ	VTSI	Thu, Apr 2, 2020	2.14	2.27	2.14	2.14
544	NASDAQ	VTSI	Wed, Apr 1, 2020	2.18	2.29	2.18	2.18
543	NASDAQ	VTSI	Tue, Mar 31, 2020	2.27	2.32	2.25	2.25
542	NASDAQ	VTSI	Mon, Mar 30, 2020	2.21	2.22	2.17	2.17
541	NASDAQ	VTSI	Fri, Mar 27, 2020	2.24	2.34	2.20	2.22
540	NASDAQ	VTSI	Thu, Mar 26, 2020	2.21	2.30	2.21	2.23
539	NASDAQ	VTSI	Wed, Mar 25, 2020	2.27	2.34	2.21	2.22
538	NASDAQ	VTSI	Tue, Mar 24, 2020	2.29	2.29	2.01	2.20
537	NASDAQ	VTSI	Mon, Mar 23, 2020	2.20	2.26	2.02	2.12
536	NASDAQ	VTSI	Fri, Mar 20, 2020	2.33	2.35	2.24	2.27
535	NASDAQ	VTSI	Thu, Mar 19, 2020	2.44	2.44	2.20	2.23
534	NASDAQ	VTSI	Wed, Mar 18, 2020	2.45	2.58	2.27	2.32
533	NASDAQ	VTSI	Tue, Mar 17, 2020	2.50	2.50	2.45	2.45
532	NASDAQ	VTSI	Mon, Mar 16, 2020	2.60	2.60	2.35	2.51
531	NASDAQ	VTSI	Fri, Mar 13, 2020	2.81	2.82	2.60	2.64
530	NASDAQ	VTSI	Thu, Mar 12, 2020	2.60	2.81	2.55	2.81
529	NASDAQ	VTSI	Wed, Mar 11, 2020	3.01	3.02	2.61	2.61
528	NASDAQ	VTSI	Tue, Mar 10, 2020	2.98	3.13	2.92	3.05
527	NASDAQ	VTSI	Mon, Mar 9, 2020	2.99	3.13	2.82	3.12
526	NASDAQ	VTSI	Fri, Mar 6, 2020	3.01	3.30	3.01	3.25
525	NASDAQ	VTSI	Thu, Mar 5, 2020	3.40	3.40	3.05	3.18
524	NASDAQ	VTSI	Wed, Mar 4, 2020	3.39	3.42	3.39	3.42
523	NASDAQ	VTSI	Tue, Mar 3, 2020	3.46	3.50	3.34	3.43
522	NASDAQ	VTSI	Mon, Mar 2, 2020	3.25	3.37	3.23	3.37
521	NASDAQ	VTSI	Fri, Feb 28, 2020	3.36	3.37	3.25	3.28
520	NASDAQ	VTSI	Thu, Feb 27, 2020	3.43	3.48	3.35	3.41
519	NASDAQ	VTSI	Wed, Feb 26, 2020	3.56	3.69	3.51	3.51
518	NASDAQ	VTSI	Tue, Feb 25, 2020	3.71	3.71	3.51	3.56
517	NASDAQ	VTSI	Mon, Feb 24, 2020	3.75	3.79	3.60	3.65
516	NASDAQ	VTSI	Fri, Feb 21, 2020	3.82	3.85	3.75	3.80
515	NASDAQ	VTSI	Thu, Feb 20, 2020	3.76	3.81	3.76	3.79
514	NASDAQ	VTSI	Wed, Feb 19, 2020	3.82	3.89	3.80	3.82
513	NASDAQ	VTSI	Tue, Feb 18, 2020	3.86	3.87	3.81	3.81
512	NASDAQ	VTSI	Fri, Feb 14, 2020	3.88	3.94	3.88	3.92
511	NASDAQ	VTSI	Thu, Feb 13, 2020	3.89	3.93	3.82	3.87
510	NASDAQ	VTSI	Wed, Feb 12, 2020	3.90	4.00	3.86	3.86
509	NASDAQ	VTSI	Tue, Feb 11, 2020	3.92	3.97	3.85	3.95
508	NASDAQ	VTSI	Mon, Feb 10, 2020	3.78	3.91	3.78	3.81
507	NASDAQ	VTSI	Fri, Feb 7, 2020	3.86	3.91	3.78	3.79
506	NASDAQ	VTSI	Thu, Feb 6, 2020	3.94	3.95	3.91	3.95
505	NASDAQ	VTSI	Wed, Feb 5, 2020	4.08	4.10	3.92	3.92
504	NASDAQ	VTSI	Tue, Feb 4, 2020	3.99	4.11	3.88	4.10
503	NASDAQ	VTSI	Mon, Feb 3, 2020	4.11	4.11	3.75	3.85
502	NASDAQ	VTSI	Fri, Jan 31, 2020	4.16	4.27	4.07	4.07
501	NASDAQ	VTSI	Thu, Jan 30, 2020	4.15	4.16	4.15	4.15
500	NASDAQ	VTSI	Wed, Jan 29, 2020	4.19	4.19	4.12	4.12
499	NASDAQ	VTSI	Tue, Jan 28, 2020	4.29	4.29	4.15	4.15
498	NASDAQ	VTSI	Mon, Jan 27, 2020	4.26	4.27	4.21	4.21
497	NASDAQ	VTSI	Fri, Jan 24, 2020	4.37	4.42	4.25	4.31
496	NASDAQ	VTSI	Thu, Jan 23, 2020	4.21	4.37	4.21	4.35
495	NASDAQ	VTSI	Wed, Jan 22, 2020	4.16	4.32	4.15	4.25
494	NASDAQ	VTSI	Tue, Jan 21, 2020	4.23	4.45	4.16	4.25
493	NASDAQ	VTSI	Fri, Jan 17, 2020	4.51	4.51	4.18	4.25
492	NASDAQ	VTSI	Thu, Jan 16, 2020	4.41	4.52	4.35	4.46
491	NASDAQ	VTSI	Wed, Jan 15, 2020	4.27	4.53	4.27	4.33
490	NASDAQ	VTSI	Tue, Jan 14, 2020	4.42	4.47	4.28	4.30
489	NASDAQ	VTSI	Mon, Jan 13, 2020	4.73	4.77	4.27	4.47
488	NASDAQ	VTSI	Fri, Jan 10, 2020	5.06	5.09	4.79	4.80
487	NASDAQ	VTSI	Thu, Jan 9, 2020	5.28	5.30	5.02	5.09
486	NASDAQ	VTSI	Wed, Jan 8, 2020	5.13	5.30	5.02	5.19
485	NASDAQ	VTSI	Tue, Jan 7, 2020	4.93	5.12	4.81	5.04
484	NASDAQ	VTSI	Mon, Jan 6, 2020	4.53	5.05	4.51	4.63
483	NASDAQ	VTSI	Fri, Jan 3, 2020	4.53	4.68	4.36	4.44
482	NASDAQ	VTSI	Thu, Jan 2, 2020	4.99	5.01	4.70	4.71
481	NASDAQ	VTSI	Tue, Dec 31, 2019	4.99	5.22	4.86	4.87
480	NASDAQ	VTSI	Mon, Dec 30, 2019	4.59	5.00	4.54	4.87
479	NASDAQ	VTSI	Fri, Dec 27, 2019	4.62	4.62	4.25	4.43
478	NASDAQ	VTSI	Thu, Dec 26, 2019	4.44	4.69	4.37	4.50
477	NASDAQ	VTSI	Tue, Dec 24, 2019	4.14	4.53	4.14	4.31
476	NASDAQ	VTSI	Mon, Dec 23, 2019	4.10	4.14	4.00	4.13
475	NASDAQ	VTSI	Fri, Dec 20, 2019	3.99	4.10	3.90	4.10
474	NASDAQ	VTSI	Thu, Dec 19, 2019	3.99	4.09	3.97	3.98
473	NASDAQ	VTSI	Wed, Dec 18, 2019	3.92	4.09	3.92	3.93
472	NASDAQ	VTSI	Tue, Dec 17, 2019	3.81	4.31	3.81	3.90
471	NASDAQ	VTSI	Mon, Dec 16, 2019	3.81	3.88	3.80	3.84
470	NASDAQ	VTSI	Fri, Dec 13, 2019	3.76	3.89	3.76	3.80
469	NASDAQ	VTSI	Thu, Dec 12, 2019	3.89	3.89	3.76	3.82
468	NASDAQ	VTSI	Wed, Dec 11, 2019	3.64	3.89	3.62	3.83
467	NASDAQ	VTSI	Tue, Dec 10, 2019	3.81	3.82	3.63	3.68
466	NASDAQ	VTSI	Mon, Dec 9, 2019	3.84	3.90	3.77	3.81
465	NASDAQ	VTSI	Fri, Dec 6, 2019	3.49	3.82	3.49	3.72
464	NASDAQ	VTSI	Thu, Dec 5, 2019	3.54	3.54	3.48	3.48
463	NASDAQ	VTSI	Wed, Dec 4, 2019	3.60	3.61	3.50	3.50
462	NASDAQ	VTSI	Tue, Dec 3, 2019	3.61	3.65	3.46	3.55
461	NASDAQ	VTSI	Mon, Dec 2, 2019	3.75	3.91	3.65	3.68
460	NASDAQ	VTSI	Fri, Nov 29, 2019	3.80	3.90	3.65	3.76
459	NASDAQ	VTSI	Wed, Nov 27, 2019	3.77	3.90	3.67	3.74
458	NASDAQ	VTSI	Tue, Nov 26, 2019	3.84	3.88	3.68	3.70
457	NASDAQ	VTSI	Mon, Nov 25, 2019	3.78	3.89	3.72	3.77
456	NASDAQ	VTSI	Fri, Nov 22, 2019	3.62	3.86	3.62	3.70
455	NASDAQ	VTSI	Thu, Nov 21, 2019	3.68	3.75	3.67	3.68
454	NASDAQ	VTSI	Wed, Nov 20, 2019	3.77	3.95	3.72	3.72
453	NASDAQ	VTSI	Tue, Nov 19, 2019	3.60	3.82	3.60	3.72
452	NASDAQ	VTSI	Mon, Nov 18, 2019	3.69	3.69	3.60	3.60
451	NASDAQ	VTSI	Fri, Nov 15, 2019	3.81	3.81	3.55	3.58
450	NASDAQ	VTSI	Thu, Nov 14, 2019	3.71	3.85	3.68	3.68
449	NASDAQ	VTSI	Wed, Nov 13, 2019	3.70	3.99	3.65	3.65
448	NASDAQ	VTSI	Tue, Nov 12, 2019	3.10	3.29	3.10	3.16
447	NASDAQ	VTSI	Mon, Nov 11, 2019	3.19	3.21	3.05	3.21
446	NASDAQ	VTSI	Fri, Nov 8, 2019	3.13	3.20	3.07	3.18
445	NASDAQ	VTSI	Thu, Nov 7, 2019	3.02	3.19	2.90	3.15
444	NASDAQ	VTSI	Wed, Nov 6, 2019	3.02	3.25	3.01	3.18
443	NASDAQ	VTSI	Tue, Nov 5, 2019	3.15	3.30	3.15	3.30
442	NASDAQ	VTSI	Mon, Nov 4, 2019	2.99	3.06	2.98	3.06
441	NASDAQ	VTSI	Fri, Nov 1, 2019	3.04	3.04	2.94	2.94
440	NASDAQ	VTSI	Thu, Oct 31, 2019	2.91	3.07	2.86	3.05
439	NASDAQ	VTSI	Wed, Oct 30, 2019	2.85	2.88	2.68	2.84
438	NASDAQ	VTSI	Tue, Oct 29, 2019	2.74	2.83	2.73	2.82
437	NASDAQ	VTSI	Mon, Oct 28, 2019	2.77	2.81	2.74	2.75
436	NASDAQ	VTSI	Fri, Oct 25, 2019	2.76	2.80	2.72	2.72
435	NASDAQ	VTSI	Thu, Oct 24, 2019	2.77	2.78	2.69	2.75
434	NASDAQ	VTSI	Wed, Oct 23, 2019	2.71	2.80	2.71	2.80
433	NASDAQ	VTSI	Tue, Oct 22, 2019	2.53	2.53	2.47	2.49
432	NASDAQ	VTSI	Mon, Oct 21, 2019	2.60	2.60	2.56	2.56
431	NASDAQ	VTSI	Fri, Oct 18, 2019	2.58	2.72	2.55	2.55
430	NASDAQ	VTSI	Thu, Oct 17, 2019	2.74	2.74	2.52	2.52
429	NASDAQ	VTSI	Wed, Oct 16, 2019	2.80	2.80	2.67	2.67
428	NASDAQ	VTSI	Tue, Oct 15, 2019	2.74	2.75	2.63	2.72
427	NASDAQ	VTSI	Mon, Oct 14, 2019	2.63	2.78	2.55	2.78
426	NASDAQ	VTSI	Fri, Oct 11, 2019	2.65	2.80	2.65	2.69
425	NASDAQ	VTSI	Thu, Oct 10, 2019	2.64	2.66	2.60	2.60
424	NASDAQ	VTSI	Wed, Oct 9, 2019	2.83	2.83	2.55	2.55
423	NASDAQ	VTSI	Tue, Oct 8, 2019	2.75	2.84	2.75	2.84
422	NASDAQ	VTSI	Mon, Oct 7, 2019	2.64	2.83	2.64	2.75
421	NASDAQ	VTSI	Fri, Oct 4, 2019	2.83	2.83	2.68	2.70
420	NASDAQ	VTSI	Thu, Oct 3, 2019	2.83	2.83	2.66	2.69
419	NASDAQ	VTSI	Wed, Oct 2, 2019	2.88	2.88	2.68	2.82
418	NASDAQ	VTSI	Tue, Oct 1, 2019	2.78	3.00	2.75	2.75
417	NASDAQ	VTSI	Mon, Sep 30, 2019	2.59	2.73	2.59	2.72
416	NASDAQ	VTSI	Fri, Sep 27, 2019	2.80	2.87	2.70	2.70
415	NASDAQ	VTSI	Thu, Sep 26, 2019	2.69	2.69	2.62	2.69
414	NASDAQ	VTSI	Wed, Sep 25, 2019	2.82	3.10	2.60	2.80
413	NASDAQ	VTSI	Tue, Sep 24, 2019	3.11	3.11	2.71	2.78
412	NASDAQ	VTSI	Mon, Sep 23, 2019	2.96	3.34	2.96	3.12
411	NASDAQ	VTSI	Fri, Sep 20, 2019	2.89	2.89	2.81	2.89
410	NASDAQ	VTSI	Thu, Sep 19, 2019	3.01	3.09	2.90	2.94
409	NASDAQ	VTSI	Wed, Sep 18, 2019	3.09	3.11	2.90	3.01
408	NASDAQ	VTSI	Tue, Sep 17, 2019	3.09	3.09	3.01	3.05
407	NASDAQ	VTSI	Mon, Sep 16, 2019	2.97	3.04	2.81	3.04
406	NASDAQ	VTSI	Fri, Sep 13, 2019	2.71	2.96	2.71	2.96
405	NASDAQ	VTSI	Thu, Sep 12, 2019	2.85	3.03	2.85	3.00
404	NASDAQ	VTSI	Wed, Sep 11, 2019	2.81	3.10	2.71	3.10
403	NASDAQ	VTSI	Tue, Sep 10, 2019	2.83	2.83	2.66	2.75
402	NASDAQ	VTSI	Mon, Sep 9, 2019	2.85	2.85	2.46	2.80
401	NASDAQ	VTSI	Fri, Sep 6, 2019	2.79	2.88	2.75	2.80
400	NASDAQ	VTSI	Thu, Sep 5, 2019	2.50	2.78	2.46	2.77
399	NASDAQ	VTSI	Wed, Sep 4, 2019	2.50	2.73	2.50	2.51
398	NASDAQ	VTSI	Tue, Sep 3, 2019	2.32	2.50	2.30	2.50
397	NASDAQ	VTSI	Fri, Aug 30, 2019	2.42	2.53	2.18	2.36
396	NASDAQ	VTSI	Thu, Aug 29, 2019	2.27	3.20	2.25	2.61
395	NASDAQ	VTSI	Wed, Aug 28, 2019	2.09	2.13	2.05	2.13
394	NASDAQ	VTSI	Tue, Aug 27, 2019	2.10	2.15	2.10	2.13
393	NASDAQ	VTSI	Mon, Aug 26, 2019	2.06	2.10	2.05	2.10
392	NASDAQ	VTSI	Fri, Aug 23, 2019	2.02	2.11	2.02	2.11
391	NASDAQ	VTSI	Thu, Aug 22, 2019	2.16	2.17	2.06	2.17
390	NASDAQ	VTSI	Wed, Aug 21, 2019	2.24	2.24	2.15	2.15
389	NASDAQ	VTSI	Tue, Aug 20, 2019	2.19	2.25	2.15	2.25
388	NASDAQ	VTSI	Mon, Aug 19, 2019	2.18	2.19	2.15	2.19
387	NASDAQ	VTSI	Fri, Aug 16, 2019	2.16	2.17	2.15	2.17
386	NASDAQ	VTSI	Thu, Aug 15, 2019	2.25	2.25	2.15	2.18
385	NASDAQ	VTSI	Wed, Aug 14, 2019	2.25	2.30	2.00	2.10
384	NASDAQ	VTSI	Tue, Aug 13, 2019	2.55	2.55	2.41	2.45
383	NASDAQ	VTSI	Mon, Aug 12, 2019	2.49	2.51	2.45	2.47
382	NASDAQ	VTSI	Fri, Aug 9, 2019	2.47	2.50	2.47	2.49
381	NASDAQ	VTSI	Thu, Aug 8, 2019	2.42	2.50	2.42	2.47
380	NASDAQ	VTSI	Wed, Aug 7, 2019	2.49	2.49	2.38	2.47
379	NASDAQ	VTSI	Tue, Aug 6, 2019	2.35	2.46	2.35	2.45
378	NASDAQ	VTSI	Mon, Aug 5, 2019	2.35	2.54	2.34	2.36
377	NASDAQ	VTSI	Fri, Aug 2, 2019	2.50	2.51	2.32	2.36
376	NASDAQ	VTSI	Thu, Aug 1, 2019	2.54	2.61	2.43	2.50
375	NASDAQ	VTSI	Wed, Jul 31, 2019	2.67	2.70	2.39	2.50
374	NASDAQ	VTSI	Tue, Jul 30, 2019	2.48	2.68	2.48	2.68
373	NASDAQ	VTSI	Mon, Jul 29, 2019	2.68	2.75	2.29	2.51
372	NASDAQ	VTSI	Fri, Jul 26, 2019	2.65	2.71	2.44	2.71
371	NASDAQ	VTSI	Thu, Jul 25, 2019	2.51	2.63	2.51	2.63
370	NASDAQ	VTSI	Wed, Jul 24, 2019	2.48	2.55	2.46	2.52
369	NASDAQ	VTSI	Tue, Jul 23, 2019	2.47	2.50	2.42	2.47
368	NASDAQ	VTSI	Mon, Jul 22, 2019	2.34	2.47	2.33	2.42
367	NASDAQ	VTSI	Fri, Jul 19, 2019	2.28	2.39	2.28	2.34
366	NASDAQ	VTSI	Thu, Jul 18, 2019	2.38	2.42	2.25	2.39
365	NASDAQ	VTSI	Wed, Jul 17, 2019	2.34	2.43	2.26	2.36
364	NASDAQ	VTSI	Tue, Jul 16, 2019	2.34	2.34	2.25	2.31
363	NASDAQ	VTSI	Mon, Jul 15, 2019	2.35	2.35	2.30	2.30
362	NASDAQ	VTSI	Fri, Jul 12, 2019	2.32	2.44	2.25	2.32
361	NASDAQ	VTSI	Thu, Jul 11, 2019	2.48	2.48	2.26	2.38
360	NASDAQ	VTSI	Wed, Jul 10, 2019	2.50	3.74	2.41	2.50
359	NASDAQ	VTSI	Tue, Jul 9, 2019	2.43	2.51	2.38	2.40
358	NASDAQ	VTSI	Mon, Jul 8, 2019	2.45	2.64	2.45	2.50
357	NASDAQ	VTSI	Fri, Jul 5, 2019	2.45	2.65	2.43	2.43
356	NASDAQ	VTSI	Wed, Jul 3, 2019	2.43	2.43	2.42	2.42
355	NASDAQ	VTSI	Tue, Jul 2, 2019	2.41	2.53	2.35	2.52
354	NASDAQ	VTSI	Mon, Jul 1, 2019	2.42	2.62	2.35	2.51
353	NASDAQ	VTSI	Fri, Jun 28, 2019	2.66	2.92	2.33	2.33
352	NASDAQ	VTSI	Thu, Jun 27, 2019	2.90	2.90	2.35	2.66
351	NASDAQ	VTSI	Wed, Jun 26, 2019	2.31	2.84	2.30	2.84
350	NASDAQ	VTSI	Tue, Jun 25, 2019	2.75	2.75	2.34	2.34
349	NASDAQ	VTSI	Mon, Jun 24, 2019	2.66	2.74	2.55	2.60
348	NASDAQ	VTSI	Fri, Jun 21, 2019	2.81	2.81	2.65	2.69
347	NASDAQ	VTSI	Thu, Jun 20, 2019	2.65	2.74	2.65	2.66
346	NASDAQ	VTSI	Wed, Jun 19, 2019	2.50	2.77	2.48	2.60
345	NASDAQ	VTSI	Tue, Jun 18, 2019	2.71	2.71	2.56	2.60
344	NASDAQ	VTSI	Mon, Jun 17, 2019	2.84	2.84	2.70	2.75
343	NASDAQ	VTSI	Fri, Jun 14, 2019	2.86	3.02	2.85	2.88
342	NASDAQ	VTSI	Thu, Jun 13, 2019	2.81	2.98	2.81	2.86
341	NASDAQ	VTSI	Wed, Jun 12, 2019	2.85	2.85	2.85	2.85
340	NASDAQ	VTSI	Tue, Jun 11, 2019	2.86	3.00	2.86	3.00
339	NASDAQ	VTSI	Mon, Jun 10, 2019	2.86	2.87	2.85	2.85
338	NASDAQ	VTSI	Fri, Jun 7, 2019	2.75	2.89	2.70	2.86
337	NASDAQ	VTSI	Thu, Jun 6, 2019	2.90	2.96	2.75	2.76
336	NASDAQ	VTSI	Wed, Jun 5, 2019	3.07	3.08	2.75	2.96
335	NASDAQ	VTSI	Tue, Jun 4, 2019	3.02	3.25	3.00	3.25
334	NASDAQ	VTSI	Mon, Jun 3, 2019	3.24	3.24	3.00	3.00
333	NASDAQ	VTSI	Fri, May 31, 2019	2.96	3.02	2.95	3.00
332	NASDAQ	VTSI	Thu, May 30, 2019	3.13	3.18	3.04	3.18
331	NASDAQ	VTSI	Wed, May 29, 2019	3.28	3.28	2.98	3.27
330	NASDAQ	VTSI	Tue, May 28, 2019	3.37	3.41	3.01	3.36
329	NASDAQ	VTSI	Fri, May 24, 2019	3.27	3.47	3.15	3.28
328	NASDAQ	VTSI	Thu, May 23, 2019	3.03	3.25	3.03	3.25
327	NASDAQ	VTSI	Wed, May 22, 2019	3.04	3.05	2.90	3.05
326	NASDAQ	VTSI	Tue, May 21, 2019	2.95	3.00	2.90	2.97
325	NASDAQ	VTSI	Mon, May 20, 2019	3.09	3.25	2.94	2.99
324	NASDAQ	VTSI	Fri, May 17, 2019	3.05	3.18	2.93	2.94
323	NASDAQ	VTSI	Thu, May 16, 2019	0.00	0.00	0.00	3.11
322	NASDAQ	VTSI	Wed, May 15, 2019	3.22	3.22	2.97	3.11
321	NASDAQ	VTSI	Tue, May 14, 2019	3.24	3.24	2.87	3.20
320	NASDAQ	VTSI	Mon, May 13, 2019	3.29	3.29	2.92	3.11
319	NASDAQ	VTSI	Fri, May 10, 2019	3.09	3.23	3.02	3.23
318	NASDAQ	VTSI	Thu, May 9, 2019	3.08	3.25	2.82	3.04
317	NASDAQ	VTSI	Wed, May 8, 2019	3.30	3.30	3.05	3.11
316	NASDAQ	VTSI	Tue, May 7, 2019	3.20	3.21	3.18	3.18
315	NASDAQ	VTSI	Mon, May 6, 2019	3.28	3.29	3.18	3.18
314	NASDAQ	VTSI	Fri, May 3, 2019	3.27	3.33	3.26	3.33
313	NASDAQ	VTSI	Thu, May 2, 2019	3.28	3.35	3.20	3.28
312	NASDAQ	VTSI	Wed, May 1, 2019	3.21	3.35	3.21	3.34
311	NASDAQ	VTSI	Tue, Apr 30, 2019	3.30	3.34	3.20	3.20
310	NASDAQ	VTSI	Mon, Apr 29, 2019	3.30	3.33	3.19	3.33
309	NASDAQ	VTSI	Fri, Apr 26, 2019	3.16	3.43	3.15	3.39
308	NASDAQ	VTSI	Thu, Apr 25, 2019	3.19	3.25	3.11	3.14
307	NASDAQ	VTSI	Wed, Apr 24, 2019	3.26	3.47	3.05	3.26
306	NASDAQ	VTSI	Tue, Apr 23, 2019	3.69	3.69	3.29	3.58
305	NASDAQ	VTSI	Mon, Apr 22, 2019	3.59	3.74	3.58	3.74
304	NASDAQ	VTSI	Thu, Apr 18, 2019	3.60	3.60	3.50	3.59
303	NASDAQ	VTSI	Wed, Apr 17, 2019	3.77	3.77	3.70	3.70
302	NASDAQ	VTSI	Tue, Apr 16, 2019	3.80	3.80	3.70	3.70
301	NASDAQ	VTSI	Mon, Apr 15, 2019	3.75	4.10	3.74	3.75
300	NASDAQ	VTSI	Fri, Apr 12, 2019	3.81	3.81	3.72	3.72
299	NASDAQ	VTSI	Thu, Apr 11, 2019	3.67	3.79	3.63	3.77
298	NASDAQ	VTSI	Wed, Apr 10, 2019	3.80	3.85	3.62	3.63
297	NASDAQ	VTSI	Tue, Apr 9, 2019	3.83	3.83	3.76	3.76
296	NASDAQ	VTSI	Mon, Apr 8, 2019	3.82	3.91	3.79	3.90
295	NASDAQ	VTSI	Fri, Apr 5, 2019	3.93	3.93	3.83	3.86
294	NASDAQ	VTSI	Thu, Apr 4, 2019	3.92	3.97	3.81	3.89
293	NASDAQ	VTSI	Wed, Apr 3, 2019	3.93	3.97	3.79	3.79
292	NASDAQ	VTSI	Tue, Apr 2, 2019	3.86	3.98	3.80	3.86
291	NASDAQ	VTSI	Mon, Apr 1, 2019	3.97	3.97	3.88	3.88
290	NASDAQ	VTSI	Fri, Mar 29, 2019	4.00	4.27	3.79	3.98
289	NASDAQ	VTSI	Thu, Mar 28, 2019	4.35	4.40	4.30	4.33
288	NASDAQ	VTSI	Wed, Mar 27, 2019	4.34	4.45	4.28	4.36
287	NASDAQ	VTSI	Tue, Mar 26, 2019	4.34	4.44	4.04	4.20
286	NASDAQ	VTSI	Mon, Mar 25, 2019	4.36	4.39	4.35	4.35
285	NASDAQ	VTSI	Fri, Mar 22, 2019	4.49	4.49	4.32	4.42
284	NASDAQ	VTSI	Thu, Mar 21, 2019	4.47	4.80	4.40	4.50
283	NASDAQ	VTSI	Wed, Mar 20, 2019	4.05	4.50	4.05	4.40
282	NASDAQ	VTSI	Tue, Mar 19, 2019	4.05	4.14	4.00	4.00
281	NASDAQ	VTSI	Mon, Mar 18, 2019	3.95	4.10	3.95	4.00
280	NASDAQ	VTSI	Fri, Mar 15, 2019	3.99	4.10	3.96	3.97
279	NASDAQ	VTSI	Thu, Mar 14, 2019	3.98	3.98	3.96	3.96
278	NASDAQ	VTSI	Wed, Mar 13, 2019	3.88	4.00	3.81	3.90
277	NASDAQ	VTSI	Tue, Mar 12, 2019	3.87	3.90	3.80	3.90
276	NASDAQ	VTSI	Mon, Mar 11, 2019	3.91	3.97	3.80	3.80
275	NASDAQ	VTSI	Fri, Mar 8, 2019	3.89	3.93	3.80	3.80
274	NASDAQ	VTSI	Thu, Mar 7, 2019	3.94	3.99	3.82	3.91
273	NASDAQ	VTSI	Wed, Mar 6, 2019	3.84	3.90	3.84	3.87
272	NASDAQ	VTSI	Tue, Mar 5, 2019	3.85	3.97	3.80	3.85
271	NASDAQ	VTSI	Mon, Mar 4, 2019	3.82	3.89	3.82	3.84
270	NASDAQ	VTSI	Fri, Mar 1, 2019	3.94	4.05	3.90	3.92
269	NASDAQ	VTSI	Thu, Feb 28, 2019	3.96	4.00	3.90	3.98
268	NASDAQ	VTSI	Wed, Feb 27, 2019	3.90	4.00	3.86	3.91
267	NASDAQ	VTSI	Tue, Feb 26, 2019	4.05	4.05	3.99	4.02
266	NASDAQ	VTSI	Mon, Feb 25, 2019	4.00	4.07	4.00	4.04
265	NASDAQ	VTSI	Fri, Feb 22, 2019	4.03	4.10	3.91	3.91
264	NASDAQ	VTSI	Thu, Feb 21, 2019	4.00	4.10	3.84	4.00
263	NASDAQ	VTSI	Wed, Feb 20, 2019	4.00	4.10	3.98	3.98
262	NASDAQ	VTSI	Tue, Feb 19, 2019	3.95	4.05	3.95	4.00
261	NASDAQ	VTSI	Fri, Feb 15, 2019	3.95	3.98	3.91	3.91
260	NASDAQ	VTSI	Thu, Feb 14, 2019	3.95	4.08	3.80	3.87
259	NASDAQ	VTSI	Wed, Feb 13, 2019	3.97	3.97	3.89	3.89
258	NASDAQ	VTSI	Tue, Feb 12, 2019	3.85	3.99	3.85	3.90
257	NASDAQ	VTSI	Mon, Feb 11, 2019	3.80	3.92	3.80	3.80
256	NASDAQ	VTSI	Fri, Feb 8, 2019	3.81	3.90	3.79	3.79
255	NASDAQ	VTSI	Thu, Feb 7, 2019	3.95	3.95	3.84	3.90
254	NASDAQ	VTSI	Wed, Feb 6, 2019	4.02	4.04	3.94	3.98
253	NASDAQ	VTSI	Tue, Feb 5, 2019	3.95	4.02	3.86	3.88
252	NASDAQ	VTSI	Mon, Feb 4, 2019	4.00	4.02	3.93	3.93
251	NASDAQ	VTSI	Fri, Feb 1, 2019	0.00	0.00	0.00	3.95
250	NASDAQ	VTSI	Thu, Jan 31, 2019	3.88	4.00	3.88	3.95
249	NASDAQ	VTSI	Wed, Jan 30, 2019	4.02	4.02	3.89	3.90
248	NASDAQ	VTSI	Tue, Jan 29, 2019	4.05	4.05	3.85	3.95
247	NASDAQ	VTSI	Mon, Jan 28, 2019	3.90	4.10	3.79	4.10
246	NASDAQ	VTSI	Fri, Jan 25, 2019	4.13	4.13	3.86	3.90
245	NASDAQ	VTSI	Thu, Jan 24, 2019	3.93	4.17	3.78	4.08
244	NASDAQ	VTSI	Wed, Jan 23, 2019	3.95	4.06	3.95	3.96
243	NASDAQ	VTSI	Tue, Jan 22, 2019	4.02	4.15	4.00	4.03
242	NASDAQ	VTSI	Fri, Jan 18, 2019	3.91	4.07	3.91	4.03
241	NASDAQ	VTSI	Thu, Jan 17, 2019	3.87	4.08	3.85	3.85
240	NASDAQ	VTSI	Wed, Jan 16, 2019	4.00	4.04	3.76	3.90
239	NASDAQ	VTSI	Tue, Jan 15, 2019	3.71	3.97	3.63	3.92
238	NASDAQ	VTSI	Mon, Jan 14, 2019	3.79	4.00	3.56	3.82
237	NASDAQ	VTSI	Fri, Jan 11, 2019	3.55	3.90	3.55	3.83
236	NASDAQ	VTSI	Thu, Jan 10, 2019	3.54	3.67	3.54	3.59
235	NASDAQ	VTSI	Wed, Jan 9, 2019	3.65	3.81	3.34	3.54
234	NASDAQ	VTSI	Tue, Jan 8, 2019	3.67	3.67	3.60	3.64
233	NASDAQ	VTSI	Mon, Jan 7, 2019	3.25	3.64	3.25	3.64
232	NASDAQ	VTSI	Fri, Jan 4, 2019	3.31	3.57	3.17	3.17
231	NASDAQ	VTSI	Thu, Jan 3, 2019	3.55	3.59	3.17	3.32
230	NASDAQ	VTSI	Wed, Jan 2, 2019	3.10	3.60	3.10	3.60
229	NASDAQ	VTSI	Mon, Dec 31, 2018	3.23	3.58	3.07	3.07
228	NASDAQ	VTSI	Fri, Dec 28, 2018	3.38	3.38	3.02	3.07
227	NASDAQ	VTSI	Thu, Dec 27, 2018	3.00	3.57	3.00	3.40
226	NASDAQ	VTSI	Wed, Dec 26, 2018	3.50	3.50	3.00	3.00
225	NASDAQ	VTSI	Mon, Dec 24, 2018	3.50	3.55	3.00	3.43
224	NASDAQ	VTSI	Fri, Dec 21, 2018	3.62	3.65	3.51	3.54
223	NASDAQ	VTSI	Thu, Dec 20, 2018	3.76	3.89	3.61	3.62
222	NASDAQ	VTSI	Wed, Dec 19, 2018	3.80	3.93	3.77	3.79
221	NASDAQ	VTSI	Tue, Dec 18, 2018	3.85	3.97	3.76	3.76
220	NASDAQ	VTSI	Mon, Dec 17, 2018	3.85	3.92	3.75	3.76
219	NASDAQ	VTSI	Fri, Dec 14, 2018	3.89	4.02	3.82	3.95
218	NASDAQ	VTSI	Thu, Dec 13, 2018	3.97	4.02	3.88	3.98
217	NASDAQ	VTSI	Wed, Dec 12, 2018	3.80	4.08	3.79	4.00
216	NASDAQ	VTSI	Tue, Dec 11, 2018	3.87	4.06	3.69	3.90
215	NASDAQ	VTSI	Mon, Dec 10, 2018	3.84	3.99	3.67	3.87
214	NASDAQ	VTSI	Fri, Dec 7, 2018	3.70	3.99	3.70	3.80
213	NASDAQ	VTSI	Thu, Dec 6, 2018	3.78	4.06	3.70	3.70
212	NASDAQ	VTSI	Tue, Dec 4, 2018	3.65	3.85	3.65	3.70
211	NASDAQ	VTSI	Mon, Dec 3, 2018	3.71	3.96	3.70	3.70
210	NASDAQ	VTSI	Fri, Nov 30, 2018	3.78	4.06	3.70	3.82
209	NASDAQ	VTSI	Thu, Nov 29, 2018	3.89	3.99	3.65	3.76
208	NASDAQ	VTSI	Wed, Nov 28, 2018	3.78	3.98	3.78	3.96
207	NASDAQ	VTSI	Tue, Nov 27, 2018	3.80	3.81	3.63	3.75
206	NASDAQ	VTSI	Mon, Nov 26, 2018	3.91	3.95	3.80	3.80
205	NASDAQ	VTSI	Fri, Nov 23, 2018	4.09	4.09	3.97	3.97
204	NASDAQ	VTSI	Wed, Nov 21, 2018	4.11	4.11	3.92	4.11
203	NASDAQ	VTSI	Tue, Nov 20, 2018	3.94	4.13	3.92	4.13
202	NASDAQ	VTSI	Mon, Nov 19, 2018	4.05	4.10	3.95	3.96
201	NASDAQ	VTSI	Fri, Nov 16, 2018	4.34	4.34	4.10	4.10
200	NASDAQ	VTSI	Thu, Nov 15, 2018	4.21	4.38	4.10	4.38
199	NASDAQ	VTSI	Wed, Nov 14, 2018	3.82	4.49	3.82	4.21
198	NASDAQ	VTSI	Tue, Nov 13, 2018	4.66	4.66	4.55	4.66
197	NASDAQ	VTSI	Mon, Nov 12, 2018	4.85	4.85	4.56	4.80
196	NASDAQ	VTSI	Fri, Nov 9, 2018	5.04	5.04	4.91	4.91
195	NASDAQ	VTSI	Thu, Nov 8, 2018	4.78	4.90	4.69	4.90
194	NASDAQ	VTSI	Wed, Nov 7, 2018	4.70	4.89	4.67	4.69
193	NASDAQ	VTSI	Tue, Nov 6, 2018	4.63	5.00	4.63	4.68
192	NASDAQ	VTSI	Mon, Nov 5, 2018	4.55	5.02	4.55	4.63
191	NASDAQ	VTSI	Fri, Nov 2, 2018	4.70	4.70	4.55	4.55
190	NASDAQ	VTSI	Thu, Nov 1, 2018	4.55	4.60	4.55	4.60
189	NASDAQ	VTSI	Wed, Oct 31, 2018	4.81	4.81	4.52	4.67
188	NASDAQ	VTSI	Tue, Oct 30, 2018	4.44	4.74	4.39	4.72
187	NASDAQ	VTSI	Mon, Oct 29, 2018	4.50	4.50	4.35	4.35
186	NASDAQ	VTSI	Fri, Oct 26, 2018	4.52	4.60	4.50	4.50
185	NASDAQ	VTSI	Thu, Oct 25, 2018	4.55	4.70	4.50	4.50
184	NASDAQ	VTSI	Wed, Oct 24, 2018	4.50	4.56	4.50	4.55
183	NASDAQ	VTSI	Tue, Oct 23, 2018	4.38	4.41	4.38	4.41
182	NASDAQ	VTSI	Mon, Oct 22, 2018	4.53	4.53	4.46	4.48
181	NASDAQ	VTSI	Fri, Oct 19, 2018	4.75	4.75	4.52	4.53
180	NASDAQ	VTSI	Thu, Oct 18, 2018	4.60	4.76	4.60	4.65
179	NASDAQ	VTSI	Wed, Oct 17, 2018	4.66	4.66	4.62	4.64
178	NASDAQ	VTSI	Tue, Oct 16, 2018	4.70	4.79	4.70	4.79
177	NASDAQ	VTSI	Mon, Oct 15, 2018	4.69	4.81	4.66	4.70
176	NASDAQ	VTSI	Fri, Oct 12, 2018	4.81	4.83	4.51	4.61
175	NASDAQ	VTSI	Thu, Oct 11, 2018	4.78	4.82	4.48	4.51
174	NASDAQ	VTSI	Wed, Oct 10, 2018	5.02	5.05	4.55	4.74
173	NASDAQ	VTSI	Tue, Oct 9, 2018	5.10	5.21	5.05	5.06
172	NASDAQ	VTSI	Mon, Oct 8, 2018	5.15	5.16	5.05	5.07
171	NASDAQ	VTSI	Fri, Oct 5, 2018	5.15	5.24	5.10	5.11
170	NASDAQ	VTSI	Thu, Oct 4, 2018	5.27	5.27	5.10	5.20
169	NASDAQ	VTSI	Wed, Oct 3, 2018	5.25	5.29	5.20	5.20
168	NASDAQ	VTSI	Tue, Oct 2, 2018	5.24	5.25	5.24	5.25
167	NASDAQ	VTSI	Mon, Oct 1, 2018	5.26	5.35	5.24	5.24
166	NASDAQ	VTSI	Fri, Sep 28, 2018	5.33	5.40	5.30	5.32
165	NASDAQ	VTSI	Thu, Sep 27, 2018	5.30	5.39	5.30	5.32
164	NASDAQ	VTSI	Wed, Sep 26, 2018	5.27	5.32	5.24	5.31
163	NASDAQ	VTSI	Tue, Sep 25, 2018	5.34	5.39	5.24	5.24
162	NASDAQ	VTSI	Mon, Sep 24, 2018	5.30	5.40	5.30	5.30
161	NASDAQ	VTSI	Fri, Sep 21, 2018	5.24	5.42	5.24	5.30
160	NASDAQ	VTSI	Thu, Sep 20, 2018	5.29	5.39	5.24	5.24
159	NASDAQ	VTSI	Wed, Sep 19, 2018	5.42	5.63	5.27	5.29
158	NASDAQ	VTSI	Tue, Sep 18, 2018	5.29	5.41	5.29	5.34
157	NASDAQ	VTSI	Mon, Sep 17, 2018	5.41	5.41	5.25	5.25
156	NASDAQ	VTSI	Fri, Sep 14, 2018	5.40	5.46	5.27	5.40
155	NASDAQ	VTSI	Thu, Sep 13, 2018	5.55	5.57	5.40	5.41
154	NASDAQ	VTSI	Wed, Sep 12, 2018	5.59	5.63	5.35	5.55
153	NASDAQ	VTSI	Tue, Sep 11, 2018	5.92	5.92	5.45	5.61
152	NASDAQ	VTSI	Mon, Sep 10, 2018	5.55	5.94	5.50	5.86
151	NASDAQ	VTSI	Fri, Sep 7, 2018	5.41	5.60	5.40	5.59
150	NASDAQ	VTSI	Thu, Sep 6, 2018	5.33	5.47	5.27	5.37
149	NASDAQ	VTSI	Wed, Sep 5, 2018	5.35	5.35	5.26	5.31
148	NASDAQ	VTSI	Tue, Sep 4, 2018	5.35	5.46	5.25	5.35
147	NASDAQ	VTSI	Fri, Aug 31, 2018	5.25	5.40	5.25	5.32
146	NASDAQ	VTSI	Thu, Aug 30, 2018	5.35	5.37	5.20	5.27
145	NASDAQ	VTSI	Wed, Aug 29, 2018	5.04	5.50	4.95	5.34
144	NASDAQ	VTSI	Tue, Aug 28, 2018	5.03	5.21	4.89	4.94
143	NASDAQ	VTSI	Mon, Aug 27, 2018	5.10	5.35	5.00	5.00
142	NASDAQ	VTSI	Fri, Aug 24, 2018	5.05	5.05	4.90	5.00
141	NASDAQ	VTSI	Thu, Aug 23, 2018	5.05	5.10	4.98	5.09
140	NASDAQ	VTSI	Wed, Aug 22, 2018	5.20	5.20	4.93	5.09
139	NASDAQ	VTSI	Tue, Aug 21, 2018	5.25	5.25	4.98	5.15
138	NASDAQ	VTSI	Mon, Aug 20, 2018	5.00	5.21	4.89	5.17
137	NASDAQ	VTSI	Fri, Aug 17, 2018	5.00	5.00	4.91	4.93
136	NASDAQ	VTSI	Thu, Aug 16, 2018	5.00	5.02	4.88	4.99
135	NASDAQ	VTSI	Wed, Aug 15, 2018	5.10	5.15	4.85	4.96
134	NASDAQ	VTSI	Tue, Aug 14, 2018	5.80	5.80	5.00	5.03
133	NASDAQ	VTSI	Mon, Aug 13, 2018	4.83	5.89	4.70	5.44
132	NASDAQ	VTSI	Fri, Aug 10, 2018	4.80	4.90	4.80	4.87
131	NASDAQ	VTSI	Thu, Aug 9, 2018	4.91	4.91	4.79	4.80
130	NASDAQ	VTSI	Wed, Aug 8, 2018	4.92	4.92	4.80	4.85
129	NASDAQ	VTSI	Tue, Aug 7, 2018	4.85	4.92	4.85	4.86
128	NASDAQ	VTSI	Mon, Aug 6, 2018	4.86	4.90	4.85	4.85
127	NASDAQ	VTSI	Fri, Aug 3, 2018	4.84	4.86	4.84	4.86
126	NASDAQ	VTSI	Thu, Aug 2, 2018	4.84	4.87	4.84	4.87
125	NASDAQ	VTSI	Wed, Aug 1, 2018	4.76	4.87	4.76	4.80
124	NASDAQ	VTSI	Tue, Jul 31, 2018	4.82	4.85	4.81	4.81
123	NASDAQ	VTSI	Mon, Jul 30, 2018	4.81	4.88	4.81	4.85
122	NASDAQ	VTSI	Fri, Jul 27, 2018	4.90	4.93	4.75	4.87
121	NASDAQ	VTSI	Thu, Jul 26, 2018	4.72	4.95	4.72	4.85
120	NASDAQ	VTSI	Wed, Jul 25, 2018	4.80	4.91	4.80	4.91
119	NASDAQ	VTSI	Tue, Jul 24, 2018	4.89	4.90	4.85	4.85
118	NASDAQ	VTSI	Mon, Jul 23, 2018	4.92	4.94	4.68	4.92
117	NASDAQ	VTSI	Fri, Jul 20, 2018	4.86	4.98	4.86	4.97
116	NASDAQ	VTSI	Thu, Jul 19, 2018	5.10	5.10	4.82	4.83
115	NASDAQ	VTSI	Wed, Jul 18, 2018	5.07	5.07	4.99	5.06
114	NASDAQ	VTSI	Tue, Jul 17, 2018	5.07	5.07	4.99	4.99
113	NASDAQ	VTSI	Mon, Jul 16, 2018	5.06	5.09	4.99	5.00
112	NASDAQ	VTSI	Fri, Jul 13, 2018	5.14	5.14	5.05	5.09
111	NASDAQ	VTSI	Thu, Jul 12, 2018	5.10	5.10	4.97	5.10
110	NASDAQ	VTSI	Wed, Jul 11, 2018	4.67	4.95	4.66	4.94
109	NASDAQ	VTSI	Tue, Jul 10, 2018	4.46	4.75	4.46	4.65
108	NASDAQ	VTSI	Mon, Jul 9, 2018	4.75	4.75	4.31	4.42
107	NASDAQ	VTSI	Fri, Jul 6, 2018	4.70	4.74	4.50	4.51
106	NASDAQ	VTSI	Thu, Jul 5, 2018	4.90	4.90	4.49	4.68
105	NASDAQ	VTSI	Tue, Jul 3, 2018	4.93	5.01	4.90	4.90
104	NASDAQ	VTSI	Mon, Jul 2, 2018	5.02	5.04	4.89	4.93
103	NASDAQ	VTSI	Fri, Jun 29, 2018	5.00	5.12	4.97	5.12
102	NASDAQ	VTSI	Thu, Jun 28, 2018	5.02	5.02	4.93	4.93
101	NASDAQ	VTSI	Wed, Jun 27, 2018	5.24	5.35	4.92	5.03
100	NASDAQ	VTSI	Tue, Jun 26, 2018	5.18	5.24	4.88	5.24
99	NASDAQ	VTSI	Mon, Jun 25, 2018	5.01	5.30	5.01	5.13
98	NASDAQ	VTSI	Fri, Jun 22, 2018	5.13	5.23	4.78	5.23
97	NASDAQ	VTSI	Thu, Jun 21, 2018	4.75	4.99	4.61	4.98
96	NASDAQ	VTSI	Wed, Jun 20, 2018	4.85	5.03	4.78	4.86
95	NASDAQ	VTSI	Tue, Jun 19, 2018	4.95	5.08	4.90	4.90
94	NASDAQ	VTSI	Mon, Jun 18, 2018	4.81	5.09	4.81	4.91
93	NASDAQ	VTSI	Fri, Jun 15, 2018	5.63	5.88	4.74	4.81
92	NASDAQ	VTSI	Thu, Jun 14, 2018	5.58	5.90	5.30	5.30
91	NASDAQ	VTSI	Wed, Jun 13, 2018	5.17	5.75	5.17	5.75
90	NASDAQ	VTSI	Tue, Jun 12, 2018	5.55	5.55	5.13	5.26
89	NASDAQ	VTSI	Mon, Jun 11, 2018	4.59	5.65	4.59	5.65
88	NASDAQ	VTSI	Fri, Jun 8, 2018	4.79	4.79	4.59	4.59
87	NASDAQ	VTSI	Thu, Jun 7, 2018	4.87	4.96	4.79	4.94
86	NASDAQ	VTSI	Wed, Jun 6, 2018	4.83	4.96	4.81	4.84
85	NASDAQ	VTSI	Tue, Jun 5, 2018	4.75	4.91	4.75	4.76
84	NASDAQ	VTSI	Mon, Jun 4, 2018	5.00	5.00	4.98	4.98
83	NASDAQ	VTSI	Fri, Jun 1, 2018	4.86	5.00	4.86	5.00
82	NASDAQ	VTSI	Thu, May 31, 2018	4.55	4.99	4.55	4.99
81	NASDAQ	VTSI	Wed, May 30, 2018	4.59	4.78	4.43	4.78
80	NASDAQ	VTSI	Tue, May 29, 2018	4.80	4.82	4.14	4.47
79	NASDAQ	VTSI	Fri, May 25, 2018	5.06	5.06	4.80	4.86
78	NASDAQ	VTSI	Thu, May 24, 2018	5.10	5.12	5.01	5.10
77	NASDAQ	VTSI	Wed, May 23, 2018	5.13	5.19	5.10	5.13
76	NASDAQ	VTSI	Tue, May 22, 2018	5.22	5.22	5.19	5.20
75	NASDAQ	VTSI	Mon, May 21, 2018	5.25	5.28	5.21	5.22
74	NASDAQ	VTSI	Fri, May 18, 2018	5.28	5.28	5.19	5.28
73	NASDAQ	VTSI	Thu, May 17, 2018	5.31	5.31	5.27	5.28
72	NASDAQ	VTSI	Wed, May 16, 2018	5.27	5.35	5.13	5.33
71	NASDAQ	VTSI	Tue, May 15, 2018	5.48	5.48	5.11	5.32
70	NASDAQ	VTSI	Mon, May 14, 2018	5.56	5.69	5.56	5.68
69	NASDAQ	VTSI	Fri, May 11, 2018	5.55	5.70	5.52	5.59
68	NASDAQ	VTSI	Thu, May 10, 2018	5.50	5.55	5.50	5.55
67	NASDAQ	VTSI	Wed, May 9, 2018	5.40	5.55	5.40	5.47
66	NASDAQ	VTSI	Tue, May 8, 2018	5.42	5.42	5.26	5.30
65	NASDAQ	VTSI	Mon, May 7, 2018	5.49	5.50	5.24	5.24
64	NASDAQ	VTSI	Fri, May 4, 2018	5.32	5.50	5.32	5.48
63	NASDAQ	VTSI	Thu, May 3, 2018	5.27	5.50	5.20	5.50
62	NASDAQ	VTSI	Wed, May 2, 2018	5.15	5.21	5.14	5.21
61	NASDAQ	VTSI	Tue, May 1, 2018	5.40	5.43	5.20	5.20
60	NASDAQ	VTSI	Mon, Apr 30, 2018	5.56	5.59	5.40	5.49
59	NASDAQ	VTSI	Fri, Apr 27, 2018	5.20	5.50	5.20	5.49
58	NASDAQ	VTSI	Thu, Apr 26, 2018	5.11	5.18	5.11	5.17
57	NASDAQ	VTSI	Wed, Apr 25, 2018	5.26	5.30	5.01	5.22
56	NASDAQ	VTSI	Tue, Apr 24, 2018	5.60	5.60	5.30	5.40
55	NASDAQ	VTSI	Mon, Apr 23, 2018	5.20	5.59	5.20	5.59
54	NASDAQ	VTSI	Fri, Apr 20, 2018	5.50	5.62	5.50	5.60
53	NASDAQ	VTSI	Thu, Apr 19, 2018	5.68	5.68	5.55	5.57
52	NASDAQ	VTSI	Wed, Apr 18, 2018	5.67	5.67	5.60	5.65
51	NASDAQ	VTSI	Tue, Apr 17, 2018	5.67	5.70	5.64	5.68
50	NASDAQ	VTSI	Mon, Apr 16, 2018	5.70	5.70	5.60	5.68
49	NASDAQ	VTSI	Fri, Apr 13, 2018	5.67	5.75	5.65	5.71
48	NASDAQ	VTSI	Thu, Apr 12, 2018	5.65	5.65	5.60	5.63
47	NASDAQ	VTSI	Wed, Apr 11, 2018	5.65	5.67	5.60	5.60
46	NASDAQ	VTSI	Tue, Apr 10, 2018	5.68	5.68	5.58	5.58
45	NASDAQ	VTSI	Mon, Apr 9, 2018	5.61	5.66	5.60	5.66
44	NASDAQ	VTSI	Fri, Apr 6, 2018	5.50	5.61	5.50	5.60
43	NASDAQ	VTSI	Thu, Apr 5, 2018	4.96	5.60	4.96	5.48
42	NASDAQ	VTSI	Wed, Apr 4, 2018	5.75	5.75	4.75	4.91
41	NASDAQ	VTSI	Tue, Apr 3, 2018	4.90	5.32	4.85	4.90
40	NASDAQ	VTSI	Mon, Apr 2, 2018	5.75	5.75	4.75	4.82
39	NASDAQ	VTSI	Thu, Mar 29, 2018	7.04	7.36	5.50	6.30
38	NASDAQ	VTSI	Wed, Mar 28, 2018	5.25	5.50	5.20	5.50
37	NASDAQ	VTSI	Tue, Mar 27, 2018	5.15	5.20	5.00	5.20
36	NASDAQ	VTSI	Mon, Mar 26, 2018	4.80	5.10	4.80	5.10
35	NASDAQ	VTSI	Fri, Mar 23, 2018	5.10	5.20	4.75	4.80
34	NASDAQ	VTSI	Thu, Mar 22, 2018	5.20	5.25	5.10	5.20
33	NASDAQ	VTSI	Wed, Mar 21, 2018	5.00	5.20	4.80	5.20
32	NASDAQ	VTSI	Tue, Mar 20, 2018	5.20	5.20	5.00	5.15
31	NASDAQ	VTSI	Mon, Mar 19, 2018	4.89	5.12	4.89	4.90
30	NASDAQ	VTSI	Fri, Mar 16, 2018	5.00	5.00	5.00	5.00
29	NASDAQ	VTSI	Thu, Mar 15, 2018	4.90	5.00	4.85	5.00
28	NASDAQ	VTSI	Wed, Mar 14, 2018	4.90	4.90	4.90	4.90
27	NASDAQ	VTSI	Tue, Mar 13, 2018	4.95	5.00	4.80	4.90
26	NASDAQ	VTSI	Mon, Mar 12, 2018	4.50	5.00	4.50	4.90
25	NASDAQ	VTSI	Fri, Mar 9, 2018	4.40	4.50	4.40	4.50
24	NASDAQ	VTSI	Thu, Mar 8, 2018	4.35	4.40	4.35	4.40
23	NASDAQ	VTSI	Wed, Mar 7, 2018	4.50	4.50	4.10	4.38
22	NASDAQ	VTSI	Tue, Mar 6, 2018	4.60	4.60	4.41	4.50
21	NASDAQ	VTSI	Mon, Mar 5, 2018	4.65	4.65	4.50	4.62
20	NASDAQ	VTSI	Fri, Mar 2, 2018	4.50	4.65	4.50	4.65
19	NASDAQ	VTSI	Tue, Nov 15, 2016	5.62	5.70	5.20	5.40
18	NASDAQ	VTSI	Mon, Nov 14, 2016	6.50	6.50	5.29	5.60
17	NASDAQ	VTSI	Fri, Nov 11, 2016	5.60	6.50	5.30	6.42
16	NASDAQ	VTSI	Thu, Nov 10, 2016	5.16	5.72	5.14	5.60
15	NASDAQ	VTSI	Wed, Nov 9, 2016	5.71	5.80	5.42	5.50
14	NASDAQ	VTSI	Tue, Nov 8, 2016	5.80	5.80	5.52	5.80
13	NASDAQ	VTSI	Mon, Nov 7, 2016	5.50	5.58	5.50	5.58
12	NASDAQ	VTSI	Fri, Nov 4, 2016	5.38	5.41	5.38	5.40
11	NASDAQ	VTSI	Thu, Nov 3, 2016	5.38	5.60	5.38	5.50
10	NASDAQ	VTSI	Wed, Nov 2, 2016	5.52	5.52	5.20	5.44
9	NASDAQ	VTSI	Tue, Nov 1, 2016	5.66	5.66	5.04	5.38
8	NASDAQ	VTSI	Mon, Oct 31, 2016	5.88	5.88	5.66	5.72
7	NASDAQ	VTSI	Fri, Oct 28, 2016	5.88	5.88	5.64	5.80
6	NASDAQ	VTSI	Thu, Oct 27, 2016	6.20	6.20	5.28	5.88
5	NASDAQ	VTSI	Wed, Oct 26, 2016	5.24	6.00	5.24	6.00
4	NASDAQ	VTSI	Tue, Oct 25, 2016	5.80	5.88	5.78	5.78
3	NASDAQ	VTSI	Mon, Oct 24, 2016	6.06	6.06	5.10	5.80
2	NASDAQ	VTSI	Fri, Oct 21, 2016	6.20	6.20	6.04	6.16
1	NASDAQ	VTSI	Thu, Oct 20, 2016	5.50	6.30	5.02	6.20
#	Exchange	Symbol	Date	Open	High	Low	Close

VirTra Inc NASDAQ:VTSI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024