Alpha Architect Value Momentum Trend ETF NASDAQ:VMOT Historical Prices

Below are the 1722 trading days of historical prices for VMOT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1722	NASDAQ	VMOT	Wed, Mar 6, 2024	24.95	24.95	24.83	24.93
1721	NASDAQ	VMOT	Tue, Mar 5, 2024	24.68	24.69	24.56	24.68
1720	NASDAQ	VMOT	Mon, Mar 4, 2024	24.83	24.83	24.75	24.75
1719	NASDAQ	VMOT	Fri, Mar 1, 2024	24.69	24.82	24.69	24.81
1718	NASDAQ	VMOT	Thu, Feb 29, 2024	24.67	24.67	24.55	24.66
1717	NASDAQ	VMOT	Wed, Feb 28, 2024	24.50	24.50	24.46	24.46
1716	NASDAQ	VMOT	Tue, Feb 27, 2024	24.62	24.65	24.61	24.61
1715	NASDAQ	VMOT	Mon, Feb 26, 2024	24.44	24.56	24.44	24.56
1714	NASDAQ	VMOT	Fri, Feb 23, 2024	24.50	24.58	24.50	24.58
1713	NASDAQ	VMOT	Thu, Feb 22, 2024	24.34	24.50	24.34	24.50
1712	NASDAQ	VMOT	Wed, Feb 21, 2024	24.12	24.16	24.12	24.16
1711	NASDAQ	VMOT	Tue, Feb 20, 2024	24.06	24.13	24.06	24.13
1710	NASDAQ	VMOT	Fri, Feb 16, 2024	24.32	24.33	24.20	24.20
1709	NASDAQ	VMOT	Thu, Feb 15, 2024	24.28	24.36	24.25	24.36
1708	NASDAQ	VMOT	Wed, Feb 14, 2024	23.95	24.06	23.94	24.06
1707	NASDAQ	VMOT	Tue, Feb 13, 2024	23.79	23.79	23.79	23.79
1706	NASDAQ	VMOT	Mon, Feb 12, 2024	24.24	24.24	24.20	24.21
1705	NASDAQ	VMOT	Fri, Feb 9, 2024	23.96	24.10	23.96	24.10
1704	NASDAQ	VMOT	Thu, Feb 8, 2024	23.93	24.05	23.93	24.05
1703	NASDAQ	VMOT	Wed, Feb 7, 2024	23.76	23.90	23.76	23.86
1702	NASDAQ	VMOT	Tue, Feb 6, 2024	23.79	23.79	23.66	23.74
1701	NASDAQ	VMOT	Mon, Feb 5, 2024	23.57	23.75	23.56	23.68
1700	NASDAQ	VMOT	Fri, Feb 2, 2024	23.90	23.91	23.87	23.91
1699	NASDAQ	VMOT	Thu, Feb 1, 2024	23.78	24.00	23.69	24.00
1698	NASDAQ	VMOT	Wed, Jan 31, 2024	23.88	23.88	23.66	23.71
1697	NASDAQ	VMOT	Tue, Jan 30, 2024	23.75	23.80	23.68	23.80
1696	NASDAQ	VMOT	Mon, Jan 29, 2024	23.62	23.86	23.62	23.86
1695	NASDAQ	VMOT	Fri, Jan 26, 2024	23.63	23.64	23.55	23.63
1694	NASDAQ	VMOT	Thu, Jan 25, 2024	23.54	23.68	23.54	23.68
1693	NASDAQ	VMOT	Wed, Jan 24, 2024	23.52	23.56	23.41	23.45
1692	NASDAQ	VMOT	Tue, Jan 23, 2024	23.42	23.44	23.33	23.44
1691	NASDAQ	VMOT	Mon, Jan 22, 2024	23.66	23.67	23.59	23.62
1690	NASDAQ	VMOT	Fri, Jan 19, 2024	23.21	23.46	23.21	23.44
1689	NASDAQ	VMOT	Thu, Jan 18, 2024	23.23	23.34	23.21	23.30
1688	NASDAQ	VMOT	Wed, Jan 17, 2024	23.05	23.06	23.01	23.05
1687	NASDAQ	VMOT	Tue, Jan 16, 2024	23.31	23.37	23.19	23.21
1686	NASDAQ	VMOT	Fri, Jan 12, 2024	23.48	23.48	23.42	23.46
1685	NASDAQ	VMOT	Thu, Jan 11, 2024	23.30	23.44	23.27	23.44
1684	NASDAQ	VMOT	Wed, Jan 10, 2024	23.32	23.42	23.32	23.40
1683	NASDAQ	VMOT	Tue, Jan 9, 2024	23.27	23.27	23.12	23.19
1682	NASDAQ	VMOT	Mon, Jan 8, 2024	23.08	23.36	23.08	23.36
1681	NASDAQ	VMOT	Fri, Jan 5, 2024	23.17	23.22	23.04	23.04
1680	NASDAQ	VMOT	Thu, Jan 4, 2024	23.05	23.11	22.92	23.00
1679	NASDAQ	VMOT	Wed, Jan 3, 2024	22.96	22.97	22.88	22.88
1678	NASDAQ	VMOT	Tue, Jan 2, 2024	23.18	23.24	23.09	23.09
1677	NASDAQ	VMOT	Fri, Dec 29, 2023	23.29	23.30	23.18	23.24
1676	NASDAQ	VMOT	Thu, Dec 28, 2023	23.39	23.39	23.29	23.35
1675	NASDAQ	VMOT	Wed, Dec 27, 2023	24.27	24.35	24.25	24.30
1674	NASDAQ	VMOT	Tue, Dec 26, 2023	24.29	24.32	24.29	24.32
1673	NASDAQ	VMOT	Fri, Dec 22, 2023	24.22	24.30	24.17	24.20
1672	NASDAQ	VMOT	Thu, Dec 21, 2023	24.13	24.13	24.11	24.11
1671	NASDAQ	VMOT	Wed, Dec 20, 2023	24.12	24.24	23.83	23.83
1670	NASDAQ	VMOT	Tue, Dec 19, 2023	24.04	24.11	23.99	24.07
1669	NASDAQ	VMOT	Mon, Dec 18, 2023	23.75	23.78	23.71	23.78
1668	NASDAQ	VMOT	Fri, Dec 15, 2023	23.80	23.89	23.72	23.78
1667	NASDAQ	VMOT	Thu, Dec 14, 2023	23.62	23.86	23.62	23.86
1666	NASDAQ	VMOT	Wed, Dec 13, 2023	22.97	23.49	22.97	23.49
1665	NASDAQ	VMOT	Tue, Dec 12, 2023	23.07	23.10	23.06	23.10
1664	NASDAQ	VMOT	Mon, Dec 11, 2023	23.08	23.18	23.07	23.15
1663	NASDAQ	VMOT	Fri, Dec 8, 2023	22.99	23.08	22.96	23.08
1662	NASDAQ	VMOT	Thu, Dec 7, 2023	22.95	23.05	22.93	23.02
1661	NASDAQ	VMOT	Wed, Dec 6, 2023	23.14	23.14	22.87	22.87
1660	NASDAQ	VMOT	Tue, Dec 5, 2023	23.01	23.01	22.86	22.86
1659	NASDAQ	VMOT	Mon, Dec 4, 2023	23.03	23.11	22.96	22.98
1658	NASDAQ	VMOT	Fri, Dec 1, 2023	23.01	23.23	23.01	23.16
1657	NASDAQ	VMOT	Thu, Nov 30, 2023	22.79	22.87	22.79	22.82
1656	NASDAQ	VMOT	Wed, Nov 29, 2023	22.85	22.88	22.77	22.77
1655	NASDAQ	VMOT	Tue, Nov 28, 2023	22.75	22.75	22.75	22.75
1654	NASDAQ	VMOT	Mon, Nov 27, 2023	22.72	22.82	22.72	22.79
1653	NASDAQ	VMOT	Fri, Nov 24, 2023	22.93	22.93	22.93	22.93
1652	NASDAQ	VMOT	Wed, Nov 22, 2023	22.66	22.77	22.66	22.77
1651	NASDAQ	VMOT	Tue, Nov 21, 2023	22.66	22.75	22.66	22.75
1650	NASDAQ	VMOT	Mon, Nov 20, 2023	22.75	22.79	22.75	22.76
1649	NASDAQ	VMOT	Fri, Nov 17, 2023	22.69	22.79	22.69	22.79
1648	NASDAQ	VMOT	Thu, Nov 16, 2023	22.79	22.79	22.51	22.51
1647	NASDAQ	VMOT	Wed, Nov 15, 2023	22.75	22.86	22.66	22.66
1646	NASDAQ	VMOT	Tue, Nov 14, 2023	22.45	22.82	22.45	22.73
1645	NASDAQ	VMOT	Mon, Nov 13, 2023	22.01	22.18	22.01	22.18
1644	NASDAQ	VMOT	Fri, Nov 10, 2023	21.95	22.10	21.95	22.10
1643	NASDAQ	VMOT	Thu, Nov 9, 2023	21.88	21.88	21.84	21.86
1642	NASDAQ	VMOT	Wed, Nov 8, 2023	21.96	21.96	21.91	21.91
1641	NASDAQ	VMOT	Tue, Nov 7, 2023	21.96	22.02	21.94	21.94
1640	NASDAQ	VMOT	Mon, Nov 6, 2023	22.26	22.26	22.07	22.07
1639	NASDAQ	VMOT	Fri, Nov 3, 2023	22.23	22.23	22.19	22.19
1638	NASDAQ	VMOT	Thu, Nov 2, 2023	21.97	21.97	21.96	21.96
1637	NASDAQ	VMOT	Wed, Nov 1, 2023	21.47	21.69	21.47	21.69
1636	NASDAQ	VMOT	Tue, Oct 31, 2023	21.28	21.41	21.24	21.40
1635	NASDAQ	VMOT	Mon, Oct 30, 2023	21.22	21.27	21.22	21.27
1634	NASDAQ	VMOT	Fri, Oct 27, 2023	21.29	21.33	21.18	21.18
1633	NASDAQ	VMOT	Thu, Oct 26, 2023	21.15	21.23	21.10	21.20
1632	NASDAQ	VMOT	Wed, Oct 25, 2023	21.32	21.32	21.24	21.27
1631	NASDAQ	VMOT	Tue, Oct 24, 2023	21.41	21.52	21.41	21.52
1630	NASDAQ	VMOT	Mon, Oct 23, 2023	21.25	21.50	21.25	21.43
1629	NASDAQ	VMOT	Fri, Oct 20, 2023	21.48	21.57	21.43	21.43
1628	NASDAQ	VMOT	Thu, Oct 19, 2023	21.78	21.82	21.66	21.66
1627	NASDAQ	VMOT	Wed, Oct 18, 2023	21.92	21.92	21.87	21.87
1626	NASDAQ	VMOT	Tue, Oct 17, 2023	22.28	22.31	22.27	22.30
1625	NASDAQ	VMOT	Mon, Oct 16, 2023	22.18	22.18	22.18	22.18
1624	NASDAQ	VMOT	Fri, Oct 13, 2023	22.08	22.10	21.95	21.95
1623	NASDAQ	VMOT	Thu, Oct 12, 2023	22.34	22.34	22.11	22.11
1622	NASDAQ	VMOT	Wed, Oct 11, 2023	22.29	22.42	22.29	22.42
1621	NASDAQ	VMOT	Tue, Oct 10, 2023	22.07	22.43	22.07	22.34
1620	NASDAQ	VMOT	Mon, Oct 9, 2023	21.71	22.01	21.71	22.01
1619	NASDAQ	VMOT	Fri, Oct 6, 2023	21.66	21.90	21.66	21.90
1618	NASDAQ	VMOT	Thu, Oct 5, 2023	21.59	21.68	21.59	21.66
1617	NASDAQ	VMOT	Wed, Oct 4, 2023	21.39	21.49	21.39	21.49
1616	NASDAQ	VMOT	Tue, Oct 3, 2023	21.69	21.70	21.67	21.67
1615	NASDAQ	VMOT	Mon, Oct 2, 2023	22.22	22.22	22.04	22.11
1614	NASDAQ	VMOT	Fri, Sep 29, 2023	22.53	22.53	22.48	22.48
1613	NASDAQ	VMOT	Thu, Sep 28, 2023	22.45	22.73	22.45	22.68
1612	NASDAQ	VMOT	Wed, Sep 27, 2023	22.43	22.43	22.43	22.43
1611	NASDAQ	VMOT	Tue, Sep 26, 2023	22.42	22.43	22.28	22.28
1610	NASDAQ	VMOT	Mon, Sep 25, 2023	22.53	22.53	22.53	22.53
1609	NASDAQ	VMOT	Fri, Sep 22, 2023	22.44	22.47	22.43	22.47
1608	NASDAQ	VMOT	Thu, Sep 21, 2023	22.46	22.46	22.46	22.46
1607	NASDAQ	VMOT	Wed, Sep 20, 2023	23.04	23.04	22.75	22.75
1606	NASDAQ	VMOT	Tue, Sep 19, 2023	22.98	22.98	22.98	22.98
1605	NASDAQ	VMOT	Mon, Sep 18, 2023	22.97	22.97	22.85	22.88
1604	NASDAQ	VMOT	Fri, Sep 15, 2023	23.01	23.01	22.93	22.94
1603	NASDAQ	VMOT	Thu, Sep 14, 2023	23.15	23.15	23.09	23.13
1602	NASDAQ	VMOT	Wed, Sep 13, 2023	22.78	22.78	22.78	22.78
1601	NASDAQ	VMOT	Tue, Sep 12, 2023	22.93	23.00	22.93	22.93
1600	NASDAQ	VMOT	Mon, Sep 11, 2023	22.96	23.01	22.90	22.90
1599	NASDAQ	VMOT	Fri, Sep 8, 2023	22.81	22.81	22.77	22.77
1598	NASDAQ	VMOT	Thu, Sep 7, 2023	22.67	22.80	22.67	22.77
1597	NASDAQ	VMOT	Wed, Sep 6, 2023	22.83	22.84	22.81	22.84
1596	NASDAQ	VMOT	Tue, Sep 5, 2023	23.00	23.11	22.85	22.85
1595	NASDAQ	VMOT	Fri, Sep 1, 2023	23.01	23.08	23.01	23.08
1594	NASDAQ	VMOT	Thu, Aug 31, 2023	23.01	23.01	22.97	22.97
1593	NASDAQ	VMOT	Wed, Aug 30, 2023	23.00	23.07	23.00	23.01
1592	NASDAQ	VMOT	Tue, Aug 29, 2023	22.93	22.95	22.93	22.95
1591	NASDAQ	VMOT	Mon, Aug 28, 2023	22.63	22.63	22.63	22.63
1590	NASDAQ	VMOT	Fri, Aug 25, 2023	22.46	22.46	22.22	22.39
1589	NASDAQ	VMOT	Thu, Aug 24, 2023	22.46	22.46	22.28	22.28
1588	NASDAQ	VMOT	Wed, Aug 23, 2023	22.41	22.61	22.41	22.61
1587	NASDAQ	VMOT	Tue, Aug 22, 2023	22.36	22.49	22.36	22.42
1586	NASDAQ	VMOT	Mon, Aug 21, 2023	22.42	22.44	22.42	22.44
1585	NASDAQ	VMOT	Fri, Aug 18, 2023	22.40	22.46	22.40	22.44
1584	NASDAQ	VMOT	Thu, Aug 17, 2023	22.70	22.70	22.41	22.41
1583	NASDAQ	VMOT	Wed, Aug 16, 2023	22.62	22.62	22.62	22.62
1582	NASDAQ	VMOT	Tue, Aug 15, 2023	22.87	22.87	22.70	22.75
1581	NASDAQ	VMOT	Mon, Aug 14, 2023	22.79	23.03	22.78	22.97
1580	NASDAQ	VMOT	Fri, Aug 11, 2023	23.02	23.02	23.00	23.02
1579	NASDAQ	VMOT	Thu, Aug 10, 2023	23.38	23.38	23.13	23.13
1578	NASDAQ	VMOT	Wed, Aug 9, 2023	23.12	23.12	23.12	23.12
1577	NASDAQ	VMOT	Tue, Aug 8, 2023	23.05	23.05	23.05	23.05
1576	NASDAQ	VMOT	Mon, Aug 7, 2023	23.13	23.13	23.13	23.13
1575	NASDAQ	VMOT	Fri, Aug 4, 2023	23.15	23.15	23.04	23.04
1574	NASDAQ	VMOT	Thu, Aug 3, 2023	22.86	22.93	22.86	22.93
1573	NASDAQ	VMOT	Wed, Aug 2, 2023	23.11	23.11	22.95	23.02
1572	NASDAQ	VMOT	Tue, Aug 1, 2023	23.46	23.46	23.31	23.38
1571	NASDAQ	VMOT	Mon, Jul 31, 2023	23.34	23.47	23.34	23.47
1570	NASDAQ	VMOT	Fri, Jul 28, 2023	23.16	23.35	23.16	23.35
1569	NASDAQ	VMOT	Thu, Jul 27, 2023	23.29	23.29	23.10	23.10
1568	NASDAQ	VMOT	Wed, Jul 26, 2023	23.25	23.25	23.25	23.25
1567	NASDAQ	VMOT	Tue, Jul 25, 2023	23.16	23.29	23.16	23.26
1566	NASDAQ	VMOT	Mon, Jul 24, 2023	23.16	23.16	23.16	23.16
1565	NASDAQ	VMOT	Fri, Jul 21, 2023	23.09	23.10	23.02	23.07
1564	NASDAQ	VMOT	Thu, Jul 20, 2023	23.15	23.15	23.00	23.06
1563	NASDAQ	VMOT	Wed, Jul 19, 2023	23.25	23.26	23.21	23.23
1562	NASDAQ	VMOT	Tue, Jul 18, 2023	23.18	23.32	23.18	23.29
1561	NASDAQ	VMOT	Mon, Jul 17, 2023	23.07	23.07	23.07	23.07
1560	NASDAQ	VMOT	Fri, Jul 14, 2023	23.04	23.04	23.00	23.04
1559	NASDAQ	VMOT	Thu, Jul 13, 2023	23.23	23.23	23.23	23.23
1558	NASDAQ	VMOT	Wed, Jul 12, 2023	23.02	23.03	23.01	23.01
1557	NASDAQ	VMOT	Tue, Jul 11, 2023	22.56	22.72	22.56	22.72
1556	NASDAQ	VMOT	Mon, Jul 10, 2023	22.48	22.51	22.43	22.51
1555	NASDAQ	VMOT	Fri, Jul 7, 2023	22.20	22.46	22.20	22.34
1554	NASDAQ	VMOT	Thu, Jul 6, 2023	21.95	22.05	21.95	22.05
1553	NASDAQ	VMOT	Wed, Jul 5, 2023	22.44	22.48	22.43	22.48
1552	NASDAQ	VMOT	Mon, Jul 3, 2023	22.70	22.76	22.70	22.73
1551	NASDAQ	VMOT	Fri, Jun 30, 2023	22.67	22.69	22.67	22.69
1550	NASDAQ	VMOT	Thu, Jun 29, 2023	22.37	22.37	22.37	22.37
1549	NASDAQ	VMOT	Wed, Jun 28, 2023	22.24	22.33	22.24	22.33
1548	NASDAQ	VMOT	Tue, Jun 27, 2023	22.26	22.27	22.20	22.27
1547	NASDAQ	VMOT	Mon, Jun 26, 2023	22.32	22.32	22.17	22.17
1546	NASDAQ	VMOT	Fri, Jun 23, 2023	22.13	22.18	22.13	22.18
1545	NASDAQ	VMOT	Thu, Jun 22, 2023	22.52	22.52	22.52	22.52
1544	NASDAQ	VMOT	Wed, Jun 21, 2023	22.68	22.77	22.68	22.71
1543	NASDAQ	VMOT	Tue, Jun 20, 2023	22.49	22.56	22.48	22.56
1542	NASDAQ	VMOT	Fri, Jun 16, 2023	22.98	22.98	22.78	22.78
1541	NASDAQ	VMOT	Thu, Jun 15, 2023	22.67	22.82	22.67	22.82
1540	NASDAQ	VMOT	Wed, Jun 14, 2023	22.85	22.85	22.63	22.67
1539	NASDAQ	VMOT	Tue, Jun 13, 2023	22.75	22.75	22.66	22.69
1538	NASDAQ	VMOT	Mon, Jun 12, 2023	22.50	22.50	22.43	22.46
1537	NASDAQ	VMOT	Fri, Jun 9, 2023	22.39	22.43	22.38	22.42
1536	NASDAQ	VMOT	Thu, Jun 8, 2023	22.31	22.39	22.29	22.39
1535	NASDAQ	VMOT	Wed, Jun 7, 2023	22.21	22.25	22.21	22.25
1534	NASDAQ	VMOT	Tue, Jun 6, 2023	22.03	22.24	22.03	22.22
1533	NASDAQ	VMOT	Mon, Jun 5, 2023	22.08	22.08	21.92	22.06
1532	NASDAQ	VMOT	Fri, Jun 2, 2023	21.95	22.06	21.93	22.06
1531	NASDAQ	VMOT	Thu, Jun 1, 2023	21.54	21.67	21.54	21.67
1530	NASDAQ	VMOT	Wed, May 31, 2023	21.40	21.49	21.40	21.49
1529	NASDAQ	VMOT	Tue, May 30, 2023	21.71	21.79	21.71	21.79
1528	NASDAQ	VMOT	Fri, May 26, 2023	22.03	22.05	22.03	22.05
1527	NASDAQ	VMOT	Thu, May 25, 2023	22.03	22.07	22.02	22.07
1526	NASDAQ	VMOT	Wed, May 24, 2023	22.20	22.23	22.20	22.20
1525	NASDAQ	VMOT	Tue, May 23, 2023	22.32	22.32	22.32	22.32
1524	NASDAQ	VMOT	Mon, May 22, 2023	22.44	22.51	22.38	22.38
1523	NASDAQ	VMOT	Fri, May 19, 2023	22.37	22.41	22.27	22.30
1522	NASDAQ	VMOT	Thu, May 18, 2023	22.37	22.37	22.37	22.37
1521	NASDAQ	VMOT	Wed, May 17, 2023	22.13	22.32	22.13	22.24
1520	NASDAQ	VMOT	Tue, May 16, 2023	22.08	22.08	22.03	22.03
1519	NASDAQ	VMOT	Mon, May 15, 2023	22.29	22.35	22.29	22.35
1518	NASDAQ	VMOT	Fri, May 12, 2023	22.10	22.10	22.06	22.09
1517	NASDAQ	VMOT	Thu, May 11, 2023	22.04	22.12	22.04	22.07
1516	NASDAQ	VMOT	Wed, May 10, 2023	22.21	22.34	22.21	22.34
1515	NASDAQ	VMOT	Tue, May 9, 2023	22.28	22.34	22.28	22.34
1514	NASDAQ	VMOT	Mon, May 8, 2023	22.36	22.36	22.28	22.28
1513	NASDAQ	VMOT	Fri, May 5, 2023	22.25	22.26	22.25	22.26
1512	NASDAQ	VMOT	Thu, May 4, 2023	21.87	21.95	21.87	21.89
1511	NASDAQ	VMOT	Wed, May 3, 2023	22.11	22.18	22.11	22.14
1510	NASDAQ	VMOT	Tue, May 2, 2023	22.10	22.16	21.98	22.16
1509	NASDAQ	VMOT	Mon, May 1, 2023	22.45	22.45	22.45	22.45
1508	NASDAQ	VMOT	Fri, Apr 28, 2023	22.43	22.60	22.43	22.54
1507	NASDAQ	VMOT	Thu, Apr 27, 2023	22.37	22.43	22.36	22.43
1506	NASDAQ	VMOT	Wed, Apr 26, 2023	22.64	22.64	22.45	22.45
1505	NASDAQ	VMOT	Tue, Apr 25, 2023	22.70	22.71	22.66	22.69
1504	NASDAQ	VMOT	Mon, Apr 24, 2023	22.81	23.09	22.81	23.09
1503	NASDAQ	VMOT	Fri, Apr 21, 2023	22.93	22.94	22.93	22.94
1502	NASDAQ	VMOT	Thu, Apr 20, 2023	23.15	23.19	23.05	23.08
1501	NASDAQ	VMOT	Wed, Apr 19, 2023	23.16	23.18	23.12	23.18
1500	NASDAQ	VMOT	Tue, Apr 18, 2023	23.21	23.24	23.19	23.24
1499	NASDAQ	VMOT	Mon, Apr 17, 2023	23.27	23.27	23.22	23.22
1498	NASDAQ	VMOT	Fri, Apr 14, 2023	23.29	23.33	23.14	23.23
1497	NASDAQ	VMOT	Thu, Apr 13, 2023	23.23	23.34	23.23	23.29
1496	NASDAQ	VMOT	Wed, Apr 12, 2023	23.23	23.26	23.22	23.22
1495	NASDAQ	VMOT	Tue, Apr 11, 2023	23.25	23.25	23.18	23.18
1494	NASDAQ	VMOT	Mon, Apr 10, 2023	23.00	23.07	23.00	23.02
1493	NASDAQ	VMOT	Thu, Apr 6, 2023	22.88	22.89	22.75	22.75
1492	NASDAQ	VMOT	Wed, Apr 5, 2023	22.87	23.00	22.87	23.00
1491	NASDAQ	VMOT	Tue, Apr 4, 2023	23.56	23.56	22.95	22.95
1490	NASDAQ	VMOT	Mon, Apr 3, 2023	23.56	23.56	23.38	23.38
1489	NASDAQ	VMOT	Fri, Mar 31, 2023	23.19	23.19	23.16	23.16
1488	NASDAQ	VMOT	Thu, Mar 30, 2023	23.19	23.19	23.16	23.17
1487	NASDAQ	VMOT	Wed, Mar 29, 2023	23.21	23.24	23.15	23.15
1486	NASDAQ	VMOT	Tue, Mar 28, 2023	23.24	23.32	23.24	23.32
1485	NASDAQ	VMOT	Mon, Mar 27, 2023	22.78	23.03	22.78	23.03
1484	NASDAQ	VMOT	Fri, Mar 24, 2023	22.76	22.77	22.75	22.75
1483	NASDAQ	VMOT	Thu, Mar 23, 2023	23.04	23.04	22.81	22.81
1482	NASDAQ	VMOT	Wed, Mar 22, 2023	22.99	23.03	22.97	22.97
1481	NASDAQ	VMOT	Tue, Mar 21, 2023	23.12	23.14	22.96	22.96
1480	NASDAQ	VMOT	Mon, Mar 20, 2023	22.95	22.95	22.89	22.89
1479	NASDAQ	VMOT	Fri, Mar 17, 2023	22.75	22.75	22.71	22.71
1478	NASDAQ	VMOT	Thu, Mar 16, 2023	22.77	22.89	22.77	22.86
1477	NASDAQ	VMOT	Wed, Mar 15, 2023	23.01	23.01	22.83	22.84
1476	NASDAQ	VMOT	Tue, Mar 14, 2023	23.52	23.53	23.48	23.48
1475	NASDAQ	VMOT	Mon, Mar 13, 2023	23.58	23.58	23.55	23.55
1474	NASDAQ	VMOT	Fri, Mar 10, 2023	24.14	24.14	23.97	24.00
1473	NASDAQ	VMOT	Thu, Mar 9, 2023	24.46	24.46	24.12	24.16
1472	NASDAQ	VMOT	Wed, Mar 8, 2023	24.23	24.23	24.21	24.21
1471	NASDAQ	VMOT	Tue, Mar 7, 2023	24.28	24.28	24.22	24.26
1470	NASDAQ	VMOT	Mon, Mar 6, 2023	24.28	24.29	24.23	24.28
1469	NASDAQ	VMOT	Fri, Mar 3, 2023	24.54	24.54	24.54	24.54
1468	NASDAQ	VMOT	Thu, Mar 2, 2023	24.62	24.62	24.51	24.51
1467	NASDAQ	VMOT	Wed, Mar 1, 2023	24.25	24.53	24.25	24.53
1466	NASDAQ	VMOT	Tue, Feb 28, 2023	24.18	24.20	24.05	24.05
1465	NASDAQ	VMOT	Mon, Feb 27, 2023	24.17	24.17	24.15	24.17
1464	NASDAQ	VMOT	Fri, Feb 24, 2023	23.93	24.03	23.88	24.03
1463	NASDAQ	VMOT	Thu, Feb 23, 2023	23.77	23.99	23.77	23.99
1462	NASDAQ	VMOT	Wed, Feb 22, 2023	23.84	23.84	23.72	23.76
1461	NASDAQ	VMOT	Tue, Feb 21, 2023	24.01	24.01	23.78	23.78
1460	NASDAQ	VMOT	Fri, Feb 17, 2023	24.05	24.08	23.99	24.03
1459	NASDAQ	VMOT	Thu, Feb 16, 2023	24.38	24.38	24.30	24.30
1458	NASDAQ	VMOT	Wed, Feb 15, 2023	24.05	24.20	24.04	24.20
1457	NASDAQ	VMOT	Tue, Feb 14, 2023	24.02	24.20	24.02	24.20
1456	NASDAQ	VMOT	Mon, Feb 13, 2023	24.08	24.08	24.06	24.06
1455	NASDAQ	VMOT	Fri, Feb 10, 2023	24.05	24.08	23.98	24.08
1454	NASDAQ	VMOT	Thu, Feb 9, 2023	23.59	23.78	23.59	23.72
1453	NASDAQ	VMOT	Wed, Feb 8, 2023	23.78	23.78	23.78	23.78
1452	NASDAQ	VMOT	Tue, Feb 7, 2023	23.83	23.91	23.64	23.91
1451	NASDAQ	VMOT	Mon, Feb 6, 2023	23.64	23.69	23.58	23.68
1450	NASDAQ	VMOT	Fri, Feb 3, 2023	23.92	23.92	23.79	23.83
1449	NASDAQ	VMOT	Thu, Feb 2, 2023	23.91	24.20	23.73	23.83
1448	NASDAQ	VMOT	Wed, Feb 1, 2023	24.18	24.20	24.01	24.12
1447	NASDAQ	VMOT	Tue, Jan 31, 2023	24.18	24.22	24.14	24.22
1446	NASDAQ	VMOT	Mon, Jan 30, 2023	24.10	24.30	24.10	24.21
1445	NASDAQ	VMOT	Fri, Jan 27, 2023	24.18	24.20	24.16	24.20
1444	NASDAQ	VMOT	Thu, Jan 26, 2023	24.32	24.40	24.23	24.34
1443	NASDAQ	VMOT	Wed, Jan 25, 2023	24.36	24.36	24.27	24.31
1442	NASDAQ	VMOT	Tue, Jan 24, 2023	24.30	24.34	24.27	24.34
1441	NASDAQ	VMOT	Mon, Jan 23, 2023	24.40	24.40	24.26	24.26
1440	NASDAQ	VMOT	Fri, Jan 20, 2023	24.52	24.52	24.37	24.41
1439	NASDAQ	VMOT	Thu, Jan 19, 2023	24.34	24.41	24.34	24.41
1438	NASDAQ	VMOT	Wed, Jan 18, 2023	24.47	24.47	24.21	24.21
1437	NASDAQ	VMOT	Tue, Jan 17, 2023	24.32	24.32	24.21	24.21
1436	NASDAQ	VMOT	Fri, Jan 13, 2023	24.19	24.20	24.13	24.13
1435	NASDAQ	VMOT	Thu, Jan 12, 2023	23.92	24.16	23.92	24.16
1434	NASDAQ	VMOT	Wed, Jan 11, 2023	23.95	23.95	23.86	23.86
1433	NASDAQ	VMOT	Tue, Jan 10, 2023	24.23	24.23	23.99	24.08
1432	NASDAQ	VMOT	Mon, Jan 9, 2023	24.15	24.18	24.04	24.12
1431	NASDAQ	VMOT	Fri, Jan 6, 2023	24.14	24.17	24.12	24.12
1430	NASDAQ	VMOT	Thu, Jan 5, 2023	23.73	23.95	23.73	23.87
1429	NASDAQ	VMOT	Wed, Jan 4, 2023	23.67	23.67	23.53	23.63
1428	NASDAQ	VMOT	Tue, Jan 3, 2023	24.24	24.24	23.85	23.88
1427	NASDAQ	VMOT	Fri, Dec 30, 2022	24.36	24.39	24.30	24.38
1426	NASDAQ	VMOT	Thu, Dec 29, 2022	24.46	24.46	24.20	24.25
1425	NASDAQ	VMOT	Wed, Dec 28, 2022	24.89	25.00	24.89	24.43
1424	NASDAQ	VMOT	Tue, Dec 27, 2022	25.37	25.37	25.22	25.27
1423	NASDAQ	VMOT	Fri, Dec 23, 2022	25.19	25.21	25.11	25.21
1422	NASDAQ	VMOT	Thu, Dec 22, 2022	25.00	25.00	24.96	25.00
1421	NASDAQ	VMOT	Wed, Dec 21, 2022	25.01	25.16	25.01	25.12
1420	NASDAQ	VMOT	Tue, Dec 20, 2022	24.96	25.08	24.96	25.04
1419	NASDAQ	VMOT	Mon, Dec 19, 2022	24.87	24.92	24.81	24.87
1418	NASDAQ	VMOT	Fri, Dec 16, 2022	24.76	24.78	24.76	24.78
1417	NASDAQ	VMOT	Thu, Dec 15, 2022	24.66	24.82	24.66	24.78
1416	NASDAQ	VMOT	Wed, Dec 14, 2022	24.55	24.61	24.54	24.54
1415	NASDAQ	VMOT	Tue, Dec 13, 2022	24.60	24.65	24.60	24.65
1414	NASDAQ	VMOT	Mon, Dec 12, 2022	24.55	24.67	24.55	24.63
1413	NASDAQ	VMOT	Fri, Dec 9, 2022	24.53	24.55	24.52	24.55
1412	NASDAQ	VMOT	Thu, Dec 8, 2022	24.94	24.94	24.64	24.64
1411	NASDAQ	VMOT	Wed, Dec 7, 2022	24.86	24.92	24.86	24.86
1410	NASDAQ	VMOT	Tue, Dec 6, 2022	25.01	25.06	24.86	24.86
1409	NASDAQ	VMOT	Mon, Dec 5, 2022	24.99	24.99	24.87	24.87
1408	NASDAQ	VMOT	Fri, Dec 2, 2022	25.23	25.27	25.11	25.11
1407	NASDAQ	VMOT	Thu, Dec 1, 2022	25.54	25.54	25.27	25.27
1406	NASDAQ	VMOT	Wed, Nov 30, 2022	25.90	25.90	25.53	25.53
1405	NASDAQ	VMOT	Tue, Nov 29, 2022	25.96	25.96	25.87	25.87
1404	NASDAQ	VMOT	Mon, Nov 28, 2022	25.50	25.74	25.50	25.62
1403	NASDAQ	VMOT	Fri, Nov 25, 2022	25.82	25.87	25.77	25.77
1402	NASDAQ	VMOT	Wed, Nov 23, 2022	25.72	25.72	25.72	25.72
1401	NASDAQ	VMOT	Tue, Nov 22, 2022	25.92	25.95	25.86	25.89
1400	NASDAQ	VMOT	Mon, Nov 21, 2022	25.41	25.59	25.40	25.54
1399	NASDAQ	VMOT	Fri, Nov 18, 2022	25.37	25.59	25.37	25.55
1398	NASDAQ	VMOT	Thu, Nov 17, 2022	25.58	25.65	25.48	25.65
1397	NASDAQ	VMOT	Wed, Nov 16, 2022	25.82	25.82	25.72	25.73
1396	NASDAQ	VMOT	Tue, Nov 15, 2022	25.73	26.08	25.73	26.01
1395	NASDAQ	VMOT	Mon, Nov 14, 2022	25.90	25.95	25.87	25.88
1394	NASDAQ	VMOT	Fri, Nov 11, 2022	25.78	25.83	25.75	25.78
1393	NASDAQ	VMOT	Thu, Nov 10, 2022	26.19	26.19	25.74	25.75
1392	NASDAQ	VMOT	Wed, Nov 9, 2022	26.40	26.40	26.12	26.12
1391	NASDAQ	VMOT	Tue, Nov 8, 2022	26.71	26.74	26.61	26.68
1390	NASDAQ	VMOT	Mon, Nov 7, 2022	26.81	26.88	26.81	26.87
1389	NASDAQ	VMOT	Fri, Nov 4, 2022	26.85	26.87	26.74	26.78
1388	NASDAQ	VMOT	Thu, Nov 3, 2022	26.61	26.63	26.61	26.63
1387	NASDAQ	VMOT	Wed, Nov 2, 2022	26.28	26.28	26.28	26.28
1386	NASDAQ	VMOT	Tue, Nov 1, 2022	26.39	26.39	26.36	26.36
1385	NASDAQ	VMOT	Mon, Oct 31, 2022	26.14	26.21	26.14	26.14
1384	NASDAQ	VMOT	Fri, Oct 28, 2022	25.97	26.01	25.97	26.00
1383	NASDAQ	VMOT	Thu, Oct 27, 2022	26.45	26.45	26.36	26.36
1382	NASDAQ	VMOT	Wed, Oct 26, 2022	26.07	26.25	26.07	26.20
1381	NASDAQ	VMOT	Tue, Oct 25, 2022	26.11	26.11	25.96	25.96
1380	NASDAQ	VMOT	Mon, Oct 24, 2022	26.13	26.14	26.09	26.09
1379	NASDAQ	VMOT	Fri, Oct 21, 2022	26.03	26.19	26.03	26.18
1378	NASDAQ	VMOT	Thu, Oct 20, 2022	26.06	26.16	26.02	26.02
1377	NASDAQ	VMOT	Wed, Oct 19, 2022	25.94	26.05	25.94	25.98
1376	NASDAQ	VMOT	Tue, Oct 18, 2022	25.83	25.86	25.83	25.85
1375	NASDAQ	VMOT	Mon, Oct 17, 2022	26.02	26.02	25.85	25.87
1374	NASDAQ	VMOT	Fri, Oct 14, 2022	26.21	26.21	26.00	26.01
1373	NASDAQ	VMOT	Thu, Oct 13, 2022	26.33	26.33	26.28	26.28
1372	NASDAQ	VMOT	Wed, Oct 12, 2022	25.81	26.17	25.81	26.17
1371	NASDAQ	VMOT	Tue, Oct 11, 2022	26.06	26.09	25.98	26.04
1370	NASDAQ	VMOT	Mon, Oct 10, 2022	26.12	26.12	26.06	26.06
1369	NASDAQ	VMOT	Fri, Oct 7, 2022	25.99	26.04	25.98	25.98
1368	NASDAQ	VMOT	Thu, Oct 6, 2022	25.69	25.76	25.68	25.75
1367	NASDAQ	VMOT	Wed, Oct 5, 2022	25.44	25.62	25.44	25.53
1366	NASDAQ	VMOT	Tue, Oct 4, 2022	25.34	25.45	25.34	25.45
1365	NASDAQ	VMOT	Mon, Oct 3, 2022	25.38	25.38	25.27	25.31
1364	NASDAQ	VMOT	Fri, Sep 30, 2022	24.63	24.92	24.63	24.90
1363	NASDAQ	VMOT	Thu, Sep 29, 2022	24.75	24.78	24.64	24.76
1362	NASDAQ	VMOT	Wed, Sep 28, 2022	24.46	24.62	24.46	24.62
1361	NASDAQ	VMOT	Tue, Sep 27, 2022	24.10	24.31	24.01	24.31
1360	NASDAQ	VMOT	Mon, Sep 26, 2022	24.14	24.14	23.90	23.90
1359	NASDAQ	VMOT	Fri, Sep 23, 2022	24.32	24.32	24.16	24.23
1358	NASDAQ	VMOT	Thu, Sep 22, 2022	24.87	24.89	24.74	24.74
1357	NASDAQ	VMOT	Wed, Sep 21, 2022	24.68	24.68	24.68	24.68
1356	NASDAQ	VMOT	Tue, Sep 20, 2022	24.55	24.65	24.49	24.65
1355	NASDAQ	VMOT	Mon, Sep 19, 2022	24.64	24.64	24.54	24.56
1354	NASDAQ	VMOT	Fri, Sep 16, 2022	24.48	24.53	24.48	24.53
1353	NASDAQ	VMOT	Thu, Sep 15, 2022	24.81	24.81	24.80	24.80
1352	NASDAQ	VMOT	Wed, Sep 14, 2022	24.85	24.85	24.83	24.83
1351	NASDAQ	VMOT	Tue, Sep 13, 2022	24.81	24.82	24.73	24.77
1350	NASDAQ	VMOT	Mon, Sep 12, 2022	24.69	24.69	24.61	24.65
1349	NASDAQ	VMOT	Fri, Sep 9, 2022	24.80	24.84	24.78	24.78
1348	NASDAQ	VMOT	Thu, Sep 8, 2022	24.62	24.69	24.62	24.68
1347	NASDAQ	VMOT	Wed, Sep 7, 2022	24.86	24.86	24.63	24.66
1346	NASDAQ	VMOT	Tue, Sep 6, 2022	25.18	25.18	24.93	24.93
1345	NASDAQ	VMOT	Fri, Sep 2, 2022	24.74	24.97	24.74	24.97
1344	NASDAQ	VMOT	Thu, Sep 1, 2022	24.72	24.73	24.69	24.69
1343	NASDAQ	VMOT	Wed, Aug 31, 2022	24.95	24.95	24.75	24.93
1342	NASDAQ	VMOT	Tue, Aug 30, 2022	25.04	25.04	25.04	25.04
1341	NASDAQ	VMOT	Mon, Aug 29, 2022	25.47	25.48	25.39	25.39
1340	NASDAQ	VMOT	Fri, Aug 26, 2022	25.29	25.32	25.17	25.32
1339	NASDAQ	VMOT	Thu, Aug 25, 2022	25.13	25.16	25.13	25.16
1338	NASDAQ	VMOT	Wed, Aug 24, 2022	25.05	25.14	25.03	25.14
1337	NASDAQ	VMOT	Tue, Aug 23, 2022	25.00	25.20	25.00	25.08
1336	NASDAQ	VMOT	Mon, Aug 22, 2022	24.72	24.72	24.66	24.72
1335	NASDAQ	VMOT	Fri, Aug 19, 2022	24.45	24.46	24.45	24.46
1334	NASDAQ	VMOT	Thu, Aug 18, 2022	24.33	24.51	24.33	24.48
1333	NASDAQ	VMOT	Wed, Aug 17, 2022	24.38	24.38	24.14	24.17
1332	NASDAQ	VMOT	Tue, Aug 16, 2022	24.29	24.29	24.23	24.23
1331	NASDAQ	VMOT	Mon, Aug 15, 2022	24.07	24.08	24.04	24.08
1330	NASDAQ	VMOT	Fri, Aug 12, 2022	24.31	24.31	24.30	24.30
1329	NASDAQ	VMOT	Thu, Aug 11, 2022	24.24	24.37	24.24	24.37
1328	NASDAQ	VMOT	Wed, Aug 10, 2022	24.11	24.11	24.07	24.07
1327	NASDAQ	VMOT	Tue, Aug 9, 2022	24.10	24.10	23.99	24.02
1326	NASDAQ	VMOT	Mon, Aug 8, 2022	23.85	23.97	23.85	23.95
1325	NASDAQ	VMOT	Fri, Aug 5, 2022	23.65	23.80	23.65	23.77
1324	NASDAQ	VMOT	Thu, Aug 4, 2022	23.75	23.75	23.60	23.60
1323	NASDAQ	VMOT	Wed, Aug 3, 2022	23.82	23.83	23.78	23.78
1322	NASDAQ	VMOT	Tue, Aug 2, 2022	23.95	24.05	23.95	23.98
1321	NASDAQ	VMOT	Mon, Aug 1, 2022	24.00	24.07	23.99	24.06
1320	NASDAQ	VMOT	Fri, Jul 29, 2022	24.09	24.11	24.02	24.11
1319	NASDAQ	VMOT	Thu, Jul 28, 2022	24.03	24.04	24.03	24.04
1318	NASDAQ	VMOT	Wed, Jul 27, 2022	23.98	24.04	23.93	24.04
1317	NASDAQ	VMOT	Tue, Jul 26, 2022	24.13	24.13	24.11	24.11
1316	NASDAQ	VMOT	Mon, Jul 25, 2022	23.93	24.03	23.93	24.03
1315	NASDAQ	VMOT	Fri, Jul 22, 2022	23.80	23.80	23.75	23.75
1314	NASDAQ	VMOT	Thu, Jul 21, 2022	23.77	23.77	23.68	23.74
1313	NASDAQ	VMOT	Wed, Jul 20, 2022	24.07	24.07	23.84	23.98
1312	NASDAQ	VMOT	Tue, Jul 19, 2022	24.02	24.02	23.87	23.90
1311	NASDAQ	VMOT	Mon, Jul 18, 2022	23.81	23.86	23.81	23.86
1310	NASDAQ	VMOT	Fri, Jul 15, 2022	23.54	23.57	23.48	23.57
1309	NASDAQ	VMOT	Thu, Jul 14, 2022	23.62	23.62	23.62	23.62
1308	NASDAQ	VMOT	Wed, Jul 13, 2022	23.75	23.82	23.67	23.79
1307	NASDAQ	VMOT	Tue, Jul 12, 2022	23.63	23.64	23.58	23.62
1306	NASDAQ	VMOT	Mon, Jul 11, 2022	23.64	23.65	23.60	23.61
1305	NASDAQ	VMOT	Fri, Jul 8, 2022	23.52	23.56	23.51	23.56
1304	NASDAQ	VMOT	Thu, Jul 7, 2022	23.54	23.57	23.48	23.48
1303	NASDAQ	VMOT	Wed, Jul 6, 2022	22.99	23.18	22.99	23.18
1302	NASDAQ	VMOT	Tue, Jul 5, 2022	23.47	23.49	23.42	23.42
1301	NASDAQ	VMOT	Fri, Jul 1, 2022	23.74	23.75	23.74	23.75
1300	NASDAQ	VMOT	Thu, Jun 30, 2022	23.98	23.98	23.85	23.85
1299	NASDAQ	VMOT	Wed, Jun 29, 2022	24.06	24.06	24.04	24.04
1298	NASDAQ	VMOT	Tue, Jun 28, 2022	24.10	24.23	24.10	24.23
1297	NASDAQ	VMOT	Mon, Jun 27, 2022	23.77	23.99	23.77	23.98
1296	NASDAQ	VMOT	Fri, Jun 24, 2022	23.69	23.72	23.66	23.66
1295	NASDAQ	VMOT	Thu, Jun 23, 2022	23.88	23.88	23.78	23.78
1294	NASDAQ	VMOT	Wed, Jun 22, 2022	24.42	24.42	24.15	24.19
1293	NASDAQ	VMOT	Tue, Jun 21, 2022	24.66	24.66	24.54	24.59
1292	NASDAQ	VMOT	Fri, Jun 17, 2022	24.68	24.70	24.68	24.70
1291	NASDAQ	VMOT	Thu, Jun 16, 2022	25.15	25.15	25.02	25.02
1290	NASDAQ	VMOT	Wed, Jun 15, 2022	25.38	25.47	25.27	25.31
1289	NASDAQ	VMOT	Tue, Jun 14, 2022	25.51	25.57	25.41	25.45
1288	NASDAQ	VMOT	Mon, Jun 13, 2022	25.38	25.39	25.38	25.38
1287	NASDAQ	VMOT	Fri, Jun 10, 2022	25.55	25.58	25.55	25.55
1286	NASDAQ	VMOT	Thu, Jun 9, 2022	25.54	25.64	25.54	25.64
1285	NASDAQ	VMOT	Wed, Jun 8, 2022	25.59	25.62	25.59	25.62
1284	NASDAQ	VMOT	Tue, Jun 7, 2022	25.71	25.80	25.69	25.80
1283	NASDAQ	VMOT	Mon, Jun 6, 2022	25.45	25.60	25.45	25.59
1282	NASDAQ	VMOT	Fri, Jun 3, 2022	25.48	25.48	25.48	25.48
1281	NASDAQ	VMOT	Thu, Jun 2, 2022	25.24	25.38	25.16	25.16
1280	NASDAQ	VMOT	Wed, Jun 1, 2022	25.30	25.32	25.22	25.24
1279	NASDAQ	VMOT	Tue, May 31, 2022	25.39	25.48	25.18	25.18
1278	NASDAQ	VMOT	Fri, May 27, 2022	25.32	25.37	25.32	25.37
1277	NASDAQ	VMOT	Thu, May 26, 2022	25.24	25.24	25.18	25.23
1276	NASDAQ	VMOT	Wed, May 25, 2022	24.99	25.11	24.99	25.05
1275	NASDAQ	VMOT	Tue, May 24, 2022	24.86	24.86	24.73	24.80
1274	NASDAQ	VMOT	Mon, May 23, 2022	24.91	24.98	24.91	24.96
1273	NASDAQ	VMOT	Fri, May 20, 2022	24.87	24.91	24.73	24.86
1272	NASDAQ	VMOT	Thu, May 19, 2022	24.92	24.92	24.87	24.87
1271	NASDAQ	VMOT	Wed, May 18, 2022	24.86	24.86	24.76	24.76
1270	NASDAQ	VMOT	Tue, May 17, 2022	25.17	25.17	25.15	25.15
1269	NASDAQ	VMOT	Mon, May 16, 2022	24.78	24.94	24.78	24.83
1268	NASDAQ	VMOT	Fri, May 13, 2022	24.68	24.85	24.68	24.76
1267	NASDAQ	VMOT	Thu, May 12, 2022	24.60	24.71	24.59	24.71
1266	NASDAQ	VMOT	Wed, May 11, 2022	24.63	24.71	24.61	24.66
1265	NASDAQ	VMOT	Tue, May 10, 2022	24.68	24.75	24.58	24.67
1264	NASDAQ	VMOT	Mon, May 9, 2022	25.00	25.00	24.70	24.72
1263	NASDAQ	VMOT	Fri, May 6, 2022	25.09	25.09	25.06	25.09
1262	NASDAQ	VMOT	Thu, May 5, 2022	25.32	25.32	25.12	25.12
1261	NASDAQ	VMOT	Wed, May 4, 2022	25.14	25.35	25.07	25.35
1260	NASDAQ	VMOT	Tue, May 3, 2022	25.05	25.14	25.05	25.14
1259	NASDAQ	VMOT	Mon, May 2, 2022	24.68	24.97	24.58	24.96
1258	NASDAQ	VMOT	Fri, Apr 29, 2022	25.38	25.38	24.91	24.91
1257	NASDAQ	VMOT	Thu, Apr 28, 2022	25.23	25.29	25.23	25.29
1256	NASDAQ	VMOT	Wed, Apr 27, 2022	25.02	25.02	24.90	24.90
1255	NASDAQ	VMOT	Tue, Apr 26, 2022	25.03	25.03	24.71	24.71
1254	NASDAQ	VMOT	Mon, Apr 25, 2022	24.79	25.06	24.67	25.06
1253	NASDAQ	VMOT	Fri, Apr 22, 2022	25.42	25.42	25.24	25.24
1252	NASDAQ	VMOT	Thu, Apr 21, 2022	26.19	26.19	25.81	25.81
1251	NASDAQ	VMOT	Wed, Apr 20, 2022	26.22	26.22	26.13	26.16
1250	NASDAQ	VMOT	Tue, Apr 19, 2022	25.92	26.05	25.92	26.01
1249	NASDAQ	VMOT	Mon, Apr 18, 2022	25.74	25.78	25.71	25.74
1248	NASDAQ	VMOT	Thu, Apr 14, 2022	25.69	25.72	25.69	25.69
1247	NASDAQ	VMOT	Wed, Apr 13, 2022	25.70	25.70	25.70	25.70
1246	NASDAQ	VMOT	Tue, Apr 12, 2022	25.48	25.53	25.34	25.34
1245	NASDAQ	VMOT	Mon, Apr 11, 2022	25.27	25.34	25.25	25.25
1244	NASDAQ	VMOT	Fri, Apr 8, 2022	25.54	25.54	25.44	25.44
1243	NASDAQ	VMOT	Thu, Apr 7, 2022	25.16	25.33	25.16	25.33
1242	NASDAQ	VMOT	Wed, Apr 6, 2022	25.17	25.32	25.11	25.26
1241	NASDAQ	VMOT	Tue, Apr 5, 2022	25.95	25.95	25.45	25.47
1240	NASDAQ	VMOT	Mon, Apr 4, 2022	25.93	25.93	25.87	25.87
1239	NASDAQ	VMOT	Fri, Apr 1, 2022	25.87	25.87	25.87	25.87
1238	NASDAQ	VMOT	Thu, Mar 31, 2022	26.07	26.07	25.81	25.81
1237	NASDAQ	VMOT	Wed, Mar 30, 2022	26.22	26.27	26.09	26.09
1236	NASDAQ	VMOT	Tue, Mar 29, 2022	26.09	26.23	26.03	26.19
1235	NASDAQ	VMOT	Mon, Mar 28, 2022	26.02	26.02	25.92	26.01
1234	NASDAQ	VMOT	Fri, Mar 25, 2022	26.05	26.18	26.05	26.11
1233	NASDAQ	VMOT	Thu, Mar 24, 2022	26.00	26.07	26.00	26.05
1232	NASDAQ	VMOT	Wed, Mar 23, 2022	26.00	26.04	25.88	25.92
1231	NASDAQ	VMOT	Tue, Mar 22, 2022	26.06	26.10	26.00	26.07
1230	NASDAQ	VMOT	Mon, Mar 21, 2022	25.98	25.98	25.98	25.98
1229	NASDAQ	VMOT	Fri, Mar 18, 2022	25.75	25.89	25.69	25.89
1228	NASDAQ	VMOT	Thu, Mar 17, 2022	25.77	25.77	25.77	25.77
1227	NASDAQ	VMOT	Wed, Mar 16, 2022	25.35	25.48	25.35	25.48
1226	NASDAQ	VMOT	Tue, Mar 15, 2022	24.90	25.07	24.88	25.07
1225	NASDAQ	VMOT	Mon, Mar 14, 2022	25.05	25.05	24.91	24.91
1224	NASDAQ	VMOT	Fri, Mar 11, 2022	24.96	24.96	24.96	24.96
1223	NASDAQ	VMOT	Thu, Mar 10, 2022	24.95	25.08	24.82	25.08
1222	NASDAQ	VMOT	Wed, Mar 9, 2022	24.88	25.11	24.86	25.05
1221	NASDAQ	VMOT	Tue, Mar 8, 2022	24.64	24.84	24.64	24.65
1220	NASDAQ	VMOT	Mon, Mar 7, 2022	25.00	25.00	24.67	24.69
1219	NASDAQ	VMOT	Fri, Mar 4, 2022	25.25	25.32	25.18	25.32
1218	NASDAQ	VMOT	Thu, Mar 3, 2022	25.49	25.56	25.49	25.56
1217	NASDAQ	VMOT	Wed, Mar 2, 2022	25.51	25.70	25.51	25.66
1216	NASDAQ	VMOT	Tue, Mar 1, 2022	25.20	25.20	25.19	25.19
1215	NASDAQ	VMOT	Mon, Feb 28, 2022	25.39	25.39	25.20	25.34
1214	NASDAQ	VMOT	Fri, Feb 25, 2022	24.59	25.12	24.59	25.12
1213	NASDAQ	VMOT	Thu, Feb 24, 2022	24.38	24.62	24.22	24.62
1212	NASDAQ	VMOT	Wed, Feb 23, 2022	24.66	24.76	24.50	24.50
1211	NASDAQ	VMOT	Tue, Feb 22, 2022	24.83	24.83	24.68	24.68
1210	NASDAQ	VMOT	Fri, Feb 18, 2022	25.14	25.14	24.90	25.03
1209	NASDAQ	VMOT	Thu, Feb 17, 2022	25.13	25.13	25.05	25.05
1208	NASDAQ	VMOT	Wed, Feb 16, 2022	25.42	25.51	25.39	25.51
1207	NASDAQ	VMOT	Tue, Feb 15, 2022	25.15	25.45	25.15	25.44
1206	NASDAQ	VMOT	Mon, Feb 14, 2022	25.04	25.04	25.04	25.04
1205	NASDAQ	VMOT	Fri, Feb 11, 2022	25.60	25.60	25.20	25.20
1204	NASDAQ	VMOT	Thu, Feb 10, 2022	25.75	25.75	25.43	25.43
1203	NASDAQ	VMOT	Wed, Feb 9, 2022	25.70	25.76	25.67	25.76
1202	NASDAQ	VMOT	Tue, Feb 8, 2022	25.16	25.40	25.09	25.40
1201	NASDAQ	VMOT	Mon, Feb 7, 2022	25.28	25.28	25.14	25.14
1200	NASDAQ	VMOT	Fri, Feb 4, 2022	25.21	25.21	25.21	25.21
1199	NASDAQ	VMOT	Thu, Feb 3, 2022	25.35	25.40	25.22	25.22
1198	NASDAQ	VMOT	Wed, Feb 2, 2022	25.45	25.49	25.41	25.49
1197	NASDAQ	VMOT	Tue, Feb 1, 2022	25.35	25.35	25.35	25.35
1196	NASDAQ	VMOT	Mon, Jan 31, 2022	24.67	24.97	24.67	24.97
1195	NASDAQ	VMOT	Fri, Jan 28, 2022	24.33	24.33	24.33	24.33
1194	NASDAQ	VMOT	Thu, Jan 27, 2022	24.34	24.34	24.23	24.23
1193	NASDAQ	VMOT	Wed, Jan 26, 2022	24.84	24.85	24.41	24.41
1192	NASDAQ	VMOT	Tue, Jan 25, 2022	24.25	24.74	24.25	24.57
1191	NASDAQ	VMOT	Mon, Jan 24, 2022	24.00	24.79	24.00	24.79
1190	NASDAQ	VMOT	Fri, Jan 21, 2022	24.85	24.98	24.73	24.73
1189	NASDAQ	VMOT	Thu, Jan 20, 2022	25.67	25.67	25.20	25.20
1188	NASDAQ	VMOT	Wed, Jan 19, 2022	25.89	25.89	25.68	25.68
1187	NASDAQ	VMOT	Tue, Jan 18, 2022	25.95	26.00	25.83	25.85
1186	NASDAQ	VMOT	Fri, Jan 14, 2022	26.41	26.44	26.13	26.44
1185	NASDAQ	VMOT	Thu, Jan 13, 2022	26.79	26.79	26.49	26.49
1184	NASDAQ	VMOT	Wed, Jan 12, 2022	26.68	26.76	26.68	26.76
1183	NASDAQ	VMOT	Tue, Jan 11, 2022	26.25	26.41	26.25	26.41
1182	NASDAQ	VMOT	Mon, Jan 10, 2022	25.94	26.18	25.80	26.03
1181	NASDAQ	VMOT	Fri, Jan 7, 2022	26.57	26.57	26.31	26.47
1180	NASDAQ	VMOT	Thu, Jan 6, 2022	26.51	26.65	26.48	26.52
1179	NASDAQ	VMOT	Wed, Jan 5, 2022	26.63	26.63	26.60	26.60
1178	NASDAQ	VMOT	Tue, Jan 4, 2022	26.99	27.00	26.92	27.00
1177	NASDAQ	VMOT	Mon, Jan 3, 2022	26.90	26.91	26.71	26.76
1176	NASDAQ	VMOT	Fri, Dec 31, 2021	26.77	26.80	26.76	26.80
1175	NASDAQ	VMOT	Thu, Dec 30, 2021	26.92	26.92	26.82	26.82
1174	NASDAQ	VMOT	Wed, Dec 29, 2021	27.05	27.12	27.05	26.88
1173	NASDAQ	VMOT	Tue, Dec 28, 2021	27.13	27.16	27.05	27.05
1172	NASDAQ	VMOT	Mon, Dec 27, 2021	26.98	27.04	26.98	27.04
1171	NASDAQ	VMOT	Thu, Dec 23, 2021	26.77	26.79	26.77	26.79
1170	NASDAQ	VMOT	Wed, Dec 22, 2021	26.42	26.63	26.42	26.63
1169	NASDAQ	VMOT	Tue, Dec 21, 2021	26.18	26.40	26.18	26.39
1168	NASDAQ	VMOT	Mon, Dec 20, 2021	25.96	25.96	25.96	25.96
1167	NASDAQ	VMOT	Fri, Dec 17, 2021	26.33	26.49	26.33	26.39
1166	NASDAQ	VMOT	Thu, Dec 16, 2021	26.49	26.49	26.49	26.49
1165	NASDAQ	VMOT	Wed, Dec 15, 2021	26.64	26.64	26.62	26.62
1164	NASDAQ	VMOT	Tue, Dec 14, 2021	26.61	26.61	26.41	26.47
1163	NASDAQ	VMOT	Mon, Dec 13, 2021	26.93	26.93	26.62	26.63
1162	NASDAQ	VMOT	Fri, Dec 10, 2021	27.06	27.06	26.86	26.97
1161	NASDAQ	VMOT	Thu, Dec 9, 2021	27.07	27.08	27.00	27.00
1160	NASDAQ	VMOT	Wed, Dec 8, 2021	27.25	27.25	27.16	27.22
1159	NASDAQ	VMOT	Tue, Dec 7, 2021	27.18	27.19	27.13	27.13
1158	NASDAQ	VMOT	Mon, Dec 6, 2021	26.51	26.69	26.49	26.57
1157	NASDAQ	VMOT	Fri, Dec 3, 2021	26.39	26.50	26.39	26.50
1156	NASDAQ	VMOT	Thu, Dec 2, 2021	26.49	26.76	26.49	26.67
1155	NASDAQ	VMOT	Wed, Dec 1, 2021	27.04	27.10	26.25	26.25
1154	NASDAQ	VMOT	Tue, Nov 30, 2021	27.01	27.01	26.62	26.66
1153	NASDAQ	VMOT	Mon, Nov 29, 2021	27.19	27.35	27.19	27.25
1152	NASDAQ	VMOT	Fri, Nov 26, 2021	27.02	27.04	26.87	27.02
1151	NASDAQ	VMOT	Wed, Nov 24, 2021	27.80	27.80	27.65	27.80
1150	NASDAQ	VMOT	Tue, Nov 23, 2021	28.06	28.07	27.84	28.07
1149	NASDAQ	VMOT	Mon, Nov 22, 2021	28.20	28.20	28.20	28.20
1148	NASDAQ	VMOT	Fri, Nov 19, 2021	28.20	28.20	28.20	28.20
1147	NASDAQ	VMOT	Thu, Nov 18, 2021	28.28	28.42	28.28	28.42
1146	NASDAQ	VMOT	Wed, Nov 17, 2021	28.32	28.32	28.21	28.23
1145	NASDAQ	VMOT	Tue, Nov 16, 2021	28.39	28.53	28.39	28.42
1144	NASDAQ	VMOT	Mon, Nov 15, 2021	28.47	28.47	28.43	28.43
1143	NASDAQ	VMOT	Fri, Nov 12, 2021	28.30	28.55	28.30	28.55
1142	NASDAQ	VMOT	Thu, Nov 11, 2021	28.40	28.40	28.36	28.36
1141	NASDAQ	VMOT	Wed, Nov 10, 2021	28.40	28.40	27.97	27.97
1140	NASDAQ	VMOT	Tue, Nov 9, 2021	28.42	28.59	28.42	28.59
1139	NASDAQ	VMOT	Mon, Nov 8, 2021	28.60	28.60	28.53	28.56
1138	NASDAQ	VMOT	Fri, Nov 5, 2021	28.44	28.44	28.25	28.36
1137	NASDAQ	VMOT	Thu, Nov 4, 2021	28.32	28.32	28.21	28.25
1136	NASDAQ	VMOT	Wed, Nov 3, 2021	27.98	28.34	27.98	28.34
1135	NASDAQ	VMOT	Tue, Nov 2, 2021	27.87	27.92	27.87	27.92
1134	NASDAQ	VMOT	Mon, Nov 1, 2021	28.01	28.05	28.01	28.05
1133	NASDAQ	VMOT	Fri, Oct 29, 2021	27.69	27.69	27.58	27.68
1132	NASDAQ	VMOT	Thu, Oct 28, 2021	27.66	27.72	27.66	27.72
1131	NASDAQ	VMOT	Wed, Oct 27, 2021	27.76	27.76	27.46	27.46
1130	NASDAQ	VMOT	Tue, Oct 26, 2021	27.87	27.93	27.85	27.85
1129	NASDAQ	VMOT	Mon, Oct 25, 2021	27.95	27.97	27.81	27.97
1128	NASDAQ	VMOT	Fri, Oct 22, 2021	27.72	27.72	27.72	27.72
1127	NASDAQ	VMOT	Thu, Oct 21, 2021	27.65	27.67	27.54	27.59
1126	NASDAQ	VMOT	Wed, Oct 20, 2021	27.57	27.74	27.57	27.69
1125	NASDAQ	VMOT	Tue, Oct 19, 2021	27.67	27.75	27.65	27.65
1124	NASDAQ	VMOT	Mon, Oct 18, 2021	27.25	27.47	27.25	27.47
1123	NASDAQ	VMOT	Fri, Oct 15, 2021	27.45	27.48	27.40	27.40
1122	NASDAQ	VMOT	Thu, Oct 14, 2021	27.16	27.16	27.14	27.14
1121	NASDAQ	VMOT	Wed, Oct 13, 2021	26.70	26.78	26.70	26.78
1120	NASDAQ	VMOT	Tue, Oct 12, 2021	26.55	26.62	26.55	26.57
1119	NASDAQ	VMOT	Mon, Oct 11, 2021	26.51	26.53	26.43	26.47
1118	NASDAQ	VMOT	Fri, Oct 8, 2021	26.60	26.60	26.51	26.51
1117	NASDAQ	VMOT	Thu, Oct 7, 2021	26.72	26.77	26.69	26.69
1116	NASDAQ	VMOT	Wed, Oct 6, 2021	26.05	26.37	26.05	26.37
1115	NASDAQ	VMOT	Tue, Oct 5, 2021	26.34	26.72	26.34	26.65
1114	NASDAQ	VMOT	Mon, Oct 4, 2021	26.62	26.62	26.34	26.38
1113	NASDAQ	VMOT	Fri, Oct 1, 2021	26.43	26.90	26.43	26.84
1112	NASDAQ	VMOT	Thu, Sep 30, 2021	27.00	27.00	26.67	26.67
1111	NASDAQ	VMOT	Wed, Sep 29, 2021	27.26	27.26	27.12	27.12
1110	NASDAQ	VMOT	Tue, Sep 28, 2021	27.75	27.75	27.26	27.26
1109	NASDAQ	VMOT	Mon, Sep 27, 2021	27.99	28.10	27.95	28.04
1108	NASDAQ	VMOT	Fri, Sep 24, 2021	28.13	28.19	28.11	28.16
1107	NASDAQ	VMOT	Thu, Sep 23, 2021	28.37	28.37	28.37	28.37
1106	NASDAQ	VMOT	Wed, Sep 22, 2021	27.95	28.09	27.92	27.92
1105	NASDAQ	VMOT	Tue, Sep 21, 2021	27.59	27.65	27.57	27.57
1104	NASDAQ	VMOT	Mon, Sep 20, 2021	27.52	27.52	27.42	27.42
1103	NASDAQ	VMOT	Fri, Sep 17, 2021	28.33	28.33	28.30	28.28
1102	NASDAQ	VMOT	Thu, Sep 16, 2021	28.57	28.60	28.57	28.60
1101	NASDAQ	VMOT	Wed, Sep 15, 2021	28.45	28.60	28.45	28.60
1100	NASDAQ	VMOT	Tue, Sep 14, 2021	28.47	28.47	28.23	28.23
1099	NASDAQ	VMOT	Mon, Sep 13, 2021	28.34	28.38	28.34	28.38
1098	NASDAQ	VMOT	Fri, Sep 10, 2021	28.48	28.48	28.27	28.27
1097	NASDAQ	VMOT	Thu, Sep 9, 2021	28.39	28.41	28.31	28.31
1096	NASDAQ	VMOT	Wed, Sep 8, 2021	28.15	28.30	28.15	28.23
1095	NASDAQ	VMOT	Tue, Sep 7, 2021	28.55	28.56	28.51	28.51
1094	NASDAQ	VMOT	Fri, Sep 3, 2021	28.48	28.52	28.48	28.52
1093	NASDAQ	VMOT	Thu, Sep 2, 2021	28.20	28.51	28.16	28.44
1092	NASDAQ	VMOT	Wed, Sep 1, 2021	28.11	28.23	28.11	28.18
1091	NASDAQ	VMOT	Tue, Aug 31, 2021	28.09	28.12	28.05	28.12
1090	NASDAQ	VMOT	Mon, Aug 30, 2021	28.17	28.28	28.17	28.23
1089	NASDAQ	VMOT	Fri, Aug 27, 2021	28.09	28.20	28.09	28.16
1088	NASDAQ	VMOT	Thu, Aug 26, 2021	27.89	27.89	27.73	27.73
1087	NASDAQ	VMOT	Wed, Aug 25, 2021	27.92	27.97	27.89	27.91
1086	NASDAQ	VMOT	Tue, Aug 24, 2021	27.66	27.73	27.66	27.73
1085	NASDAQ	VMOT	Mon, Aug 23, 2021	27.36	27.45	27.36	27.45
1084	NASDAQ	VMOT	Fri, Aug 20, 2021	26.92	27.04	26.92	27.04
1083	NASDAQ	VMOT	Thu, Aug 19, 2021	26.96	26.96	26.84	26.94
1082	NASDAQ	VMOT	Wed, Aug 18, 2021	27.51	27.51	27.29	27.29
1081	NASDAQ	VMOT	Tue, Aug 17, 2021	27.62	27.62	27.25	27.31
1080	NASDAQ	VMOT	Mon, Aug 16, 2021	27.89	27.89	27.89	27.89
1079	NASDAQ	VMOT	Fri, Aug 13, 2021	28.01	28.01	28.01	28.01
1078	NASDAQ	VMOT	Thu, Aug 12, 2021	27.97	28.05	27.97	28.02
1077	NASDAQ	VMOT	Wed, Aug 11, 2021	27.98	28.02	27.92	28.02
1076	NASDAQ	VMOT	Tue, Aug 10, 2021	27.75	27.86	27.72	27.86
1075	NASDAQ	VMOT	Mon, Aug 9, 2021	27.79	27.81	27.75	27.75
1074	NASDAQ	VMOT	Fri, Aug 6, 2021	27.86	27.88	27.80	27.81
1073	NASDAQ	VMOT	Thu, Aug 5, 2021	27.94	27.94	27.86	27.91
1072	NASDAQ	VMOT	Wed, Aug 4, 2021	27.98	27.98	27.79	27.79
1071	NASDAQ	VMOT	Tue, Aug 3, 2021	27.68	27.91	27.68	27.91
1070	NASDAQ	VMOT	Mon, Aug 2, 2021	27.91	28.00	27.71	27.71
1069	NASDAQ	VMOT	Fri, Jul 30, 2021	27.73	27.87	27.63	27.65
1068	NASDAQ	VMOT	Thu, Jul 29, 2021	27.89	27.90	27.86	27.86
1067	NASDAQ	VMOT	Wed, Jul 28, 2021	27.50	27.65	27.50	27.58
1066	NASDAQ	VMOT	Tue, Jul 27, 2021	27.33	27.41	27.33	27.40
1065	NASDAQ	VMOT	Mon, Jul 26, 2021	27.54	27.61	27.52	27.61
1064	NASDAQ	VMOT	Fri, Jul 23, 2021	27.47	27.49	27.47	27.49
1063	NASDAQ	VMOT	Thu, Jul 22, 2021	27.30	27.30	27.27	27.27
1062	NASDAQ	VMOT	Wed, Jul 21, 2021	27.11	27.30	27.11	27.30
1061	NASDAQ	VMOT	Tue, Jul 20, 2021	26.74	26.81	26.74	26.81
1060	NASDAQ	VMOT	Mon, Jul 19, 2021	26.17	26.40	26.17	26.31
1059	NASDAQ	VMOT	Fri, Jul 16, 2021	27.16	27.16	26.77	26.77
1058	NASDAQ	VMOT	Thu, Jul 15, 2021	27.12	27.15	27.03	27.03
1057	NASDAQ	VMOT	Wed, Jul 14, 2021	27.50	27.50	27.39	27.39
1056	NASDAQ	VMOT	Tue, Jul 13, 2021	27.67	27.67	27.48	27.48
1055	NASDAQ	VMOT	Mon, Jul 12, 2021	27.55	27.69	27.55	27.69
1054	NASDAQ	VMOT	Fri, Jul 9, 2021	27.17	27.56	27.17	27.56
1053	NASDAQ	VMOT	Thu, Jul 8, 2021	26.83	27.01	26.83	27.01
1052	NASDAQ	VMOT	Wed, Jul 7, 2021	27.35	27.48	27.35	27.44
1051	NASDAQ	VMOT	Tue, Jul 6, 2021	27.60	27.60	27.36	27.41
1050	NASDAQ	VMOT	Fri, Jul 2, 2021	27.56	27.66	27.56	27.66
1049	NASDAQ	VMOT	Thu, Jul 1, 2021	27.74	27.74	27.50	27.58
1048	NASDAQ	VMOT	Wed, Jun 30, 2021	27.51	27.57	27.51	27.54
1047	NASDAQ	VMOT	Tue, Jun 29, 2021	27.61	27.61	27.60	27.60
1046	NASDAQ	VMOT	Mon, Jun 28, 2021	27.54	27.55	27.54	27.55
1045	NASDAQ	VMOT	Fri, Jun 25, 2021	27.64	27.67	27.61	27.61
1044	NASDAQ	VMOT	Thu, Jun 24, 2021	27.44	27.51	27.44	27.51
1043	NASDAQ	VMOT	Wed, Jun 23, 2021	27.23	27.24	27.14	27.18
1042	NASDAQ	VMOT	Tue, Jun 22, 2021	27.13	27.23	27.13	27.23
1041	NASDAQ	VMOT	Mon, Jun 21, 2021	26.91	27.03	26.91	27.03
1040	NASDAQ	VMOT	Fri, Jun 18, 2021	26.73	26.73	26.62	26.62
1039	NASDAQ	VMOT	Thu, Jun 17, 2021	27.08	27.08	27.08	27.08
1038	NASDAQ	VMOT	Wed, Jun 16, 2021	27.49	27.49	27.36	27.39
1037	NASDAQ	VMOT	Tue, Jun 15, 2021	27.60	27.61	27.59	27.61
1036	NASDAQ	VMOT	Mon, Jun 14, 2021	27.69	27.69	27.69	27.69
1035	NASDAQ	VMOT	Fri, Jun 11, 2021	27.73	27.73	27.73	27.73
1034	NASDAQ	VMOT	Thu, Jun 10, 2021	27.66	27.66	27.55	27.60
1033	NASDAQ	VMOT	Wed, Jun 9, 2021	27.82	27.82	27.68	27.68
1032	NASDAQ	VMOT	Tue, Jun 8, 2021	27.81	27.88	27.80	27.88
1031	NASDAQ	VMOT	Mon, Jun 7, 2021	27.88	27.88	27.78	27.87
1030	NASDAQ	VMOT	Fri, Jun 4, 2021	27.75	27.79	27.75	27.79
1029	NASDAQ	VMOT	Thu, Jun 3, 2021	27.49	27.59	27.49	27.54
1028	NASDAQ	VMOT	Wed, Jun 2, 2021	27.70	27.73	27.66	27.73
1027	NASDAQ	VMOT	Tue, Jun 1, 2021	27.81	27.84	27.81	27.84
1026	NASDAQ	VMOT	Fri, May 28, 2021	27.76	27.76	27.66	27.66
1025	NASDAQ	VMOT	Thu, May 27, 2021	27.64	27.72	27.62	27.72
1024	NASDAQ	VMOT	Wed, May 26, 2021	27.46	27.50	27.45	27.49
1023	NASDAQ	VMOT	Tue, May 25, 2021	27.23	27.36	27.23	27.26
1022	NASDAQ	VMOT	Mon, May 24, 2021	27.13	27.21	27.13	27.21
1021	NASDAQ	VMOT	Fri, May 21, 2021	27.14	27.14	27.00	27.03
1020	NASDAQ	VMOT	Thu, May 20, 2021	26.85	27.04	26.84	26.98
1019	NASDAQ	VMOT	Wed, May 19, 2021	26.53	26.54	26.53	26.54
1018	NASDAQ	VMOT	Tue, May 18, 2021	26.89	27.02	26.69	26.69
1017	NASDAQ	VMOT	Mon, May 17, 2021	26.42	26.61	26.42	26.61
1016	NASDAQ	VMOT	Fri, May 14, 2021	26.41	26.74	26.41	26.74
1015	NASDAQ	VMOT	Thu, May 13, 2021	26.24	26.24	26.17	26.17
1014	NASDAQ	VMOT	Wed, May 12, 2021	26.25	26.25	26.01	26.01
1013	NASDAQ	VMOT	Tue, May 11, 2021	26.78	26.82	26.71	26.71
1012	NASDAQ	VMOT	Mon, May 10, 2021	27.38	27.41	27.07	27.07
1011	NASDAQ	VMOT	Fri, May 7, 2021	27.57	27.64	27.57	27.64
1010	NASDAQ	VMOT	Thu, May 6, 2021	27.09	27.09	26.97	27.02
1009	NASDAQ	VMOT	Wed, May 5, 2021	27.40	27.32	27.32	27.32
1008	NASDAQ	VMOT	Tue, May 4, 2021	27.01	27.19	27.00	27.19
1007	NASDAQ	VMOT	Mon, May 3, 2021	27.95	27.95	27.81	27.81
1006	NASDAQ	VMOT	Fri, Apr 30, 2021	27.89	27.89	27.72	27.72
1005	NASDAQ	VMOT	Thu, Apr 29, 2021	28.22	28.22	28.17	28.17
1004	NASDAQ	VMOT	Wed, Apr 28, 2021	28.34	28.34	28.30	28.30
1003	NASDAQ	VMOT	Tue, Apr 27, 2021	28.45	28.59	28.45	28.51
1002	NASDAQ	VMOT	Mon, Apr 26, 2021	28.44	28.51	28.44	28.50
1001	NASDAQ	VMOT	Fri, Apr 23, 2021	28.10	28.24	28.10	28.22
1000	NASDAQ	VMOT	Thu, Apr 22, 2021	28.14	28.14	27.82	27.82
999	NASDAQ	VMOT	Wed, Apr 21, 2021	27.54	27.81	27.54	27.81
998	NASDAQ	VMOT	Tue, Apr 20, 2021	27.90	27.90	27.49	27.52
997	NASDAQ	VMOT	Mon, Apr 19, 2021	28.02	28.02	27.97	28.00
996	NASDAQ	VMOT	Fri, Apr 16, 2021	28.32	28.35	28.32	28.35
995	NASDAQ	VMOT	Thu, Apr 15, 2021	28.15	28.16	28.15	28.16
994	NASDAQ	VMOT	Wed, Apr 14, 2021	28.16	28.16	27.94	27.94
993	NASDAQ	VMOT	Tue, Apr 13, 2021	27.86	28.02	27.86	28.02
992	NASDAQ	VMOT	Mon, Apr 12, 2021	27.51	27.64	27.51	27.64
991	NASDAQ	VMOT	Fri, Apr 9, 2021	27.73	27.82	27.73	27.82
990	NASDAQ	VMOT	Thu, Apr 8, 2021	27.67	27.79	27.67	27.79
989	NASDAQ	VMOT	Wed, Apr 7, 2021	27.41	27.42	27.41	27.42
988	NASDAQ	VMOT	Tue, Apr 6, 2021	27.55	27.69	27.55	27.58
987	NASDAQ	VMOT	Mon, Apr 5, 2021	27.53	27.65	27.53	27.65
986	NASDAQ	VMOT	Thu, Apr 1, 2021	27.30	27.45	27.30	27.45
985	NASDAQ	VMOT	Wed, Mar 31, 2021	27.08	27.08	27.08	27.08
984	NASDAQ	VMOT	Tue, Mar 30, 2021	26.30	26.60	26.30	26.60
983	NASDAQ	VMOT	Mon, Mar 29, 2021	26.64	26.72	26.42	26.42
982	NASDAQ	VMOT	Fri, Mar 26, 2021	26.78	26.78	26.78	26.78
981	NASDAQ	VMOT	Thu, Mar 25, 2021	25.85	26.29	25.82	26.29
980	NASDAQ	VMOT	Wed, Mar 24, 2021	26.69	26.69	26.18	26.18
979	NASDAQ	VMOT	Tue, Mar 23, 2021	27.14	27.14	26.73	26.73
978	NASDAQ	VMOT	Mon, Mar 22, 2021	27.23	27.30	27.22	27.22
977	NASDAQ	VMOT	Fri, Mar 19, 2021	26.83	27.14	26.83	27.10
976	NASDAQ	VMOT	Thu, Mar 18, 2021	27.28	27.28	26.81	26.81
975	NASDAQ	VMOT	Wed, Mar 17, 2021	26.84	27.34	26.80	27.34
974	NASDAQ	VMOT	Tue, Mar 16, 2021	27.40	27.41	27.30	27.30
973	NASDAQ	VMOT	Mon, Mar 15, 2021	27.25	27.33	27.23	27.33
972	NASDAQ	VMOT	Fri, Mar 12, 2021	27.03	27.14	26.93	27.14
971	NASDAQ	VMOT	Thu, Mar 11, 2021	27.00	27.17	27.00	27.17
970	NASDAQ	VMOT	Wed, Mar 10, 2021	26.50	26.52	26.46	26.48
969	NASDAQ	VMOT	Tue, Mar 9, 2021	26.40	26.42	26.40	26.41
968	NASDAQ	VMOT	Mon, Mar 8, 2021	25.74	25.74	25.46	25.46
967	NASDAQ	VMOT	Fri, Mar 5, 2021	25.75	25.84	24.94	25.84
966	NASDAQ	VMOT	Thu, Mar 4, 2021	26.10	26.10	25.67	25.67
965	NASDAQ	VMOT	Wed, Mar 3, 2021	26.72	26.72	26.52	26.52
964	NASDAQ	VMOT	Tue, Mar 2, 2021	27.62	27.62	27.27	27.28
963	NASDAQ	VMOT	Mon, Mar 1, 2021	27.47	27.63	27.47	27.61
962	NASDAQ	VMOT	Fri, Feb 26, 2021	26.96	26.99	26.59	26.83
961	NASDAQ	VMOT	Thu, Feb 25, 2021	27.70	27.70	26.99	26.99
960	NASDAQ	VMOT	Wed, Feb 24, 2021	27.44	27.75	27.43	27.71
959	NASDAQ	VMOT	Tue, Feb 23, 2021	27.66	27.81	27.40	27.80
958	NASDAQ	VMOT	Mon, Feb 22, 2021	28.39	28.39	28.01	28.03
957	NASDAQ	VMOT	Fri, Feb 19, 2021	28.67	28.71	28.64	28.70
956	NASDAQ	VMOT	Thu, Feb 18, 2021	28.32	28.47	28.21	28.47
955	NASDAQ	VMOT	Wed, Feb 17, 2021	28.53	28.77	28.53	28.77
954	NASDAQ	VMOT	Tue, Feb 16, 2021	29.40	29.40	29.01	29.01
953	NASDAQ	VMOT	Fri, Feb 12, 2021	29.23	29.23	29.19	29.23
952	NASDAQ	VMOT	Thu, Feb 11, 2021	29.06	29.13	28.98	29.11
951	NASDAQ	VMOT	Wed, Feb 10, 2021	28.80	28.81	28.79	28.79
950	NASDAQ	VMOT	Tue, Feb 9, 2021	28.91	29.03	28.91	28.99
949	NASDAQ	VMOT	Mon, Feb 8, 2021	28.39	28.77	28.39	28.77
948	NASDAQ	VMOT	Fri, Feb 5, 2021	28.16	28.31	28.16	28.31
947	NASDAQ	VMOT	Thu, Feb 4, 2021	27.92	27.99	27.92	27.96
946	NASDAQ	VMOT	Wed, Feb 3, 2021	27.79	27.85	27.73	27.85
945	NASDAQ	VMOT	Tue, Feb 2, 2021	27.61	27.78	27.61	27.78
944	NASDAQ	VMOT	Mon, Feb 1, 2021	27.22	27.45	27.22	27.45
943	NASDAQ	VMOT	Fri, Jan 29, 2021	27.25	27.25	26.88	27.02
942	NASDAQ	VMOT	Thu, Jan 28, 2021	27.37	27.50	27.36	27.36
941	NASDAQ	VMOT	Wed, Jan 27, 2021	27.60	27.63	27.29	27.34
940	NASDAQ	VMOT	Tue, Jan 26, 2021	28.05	28.05	27.92	27.94
939	NASDAQ	VMOT	Mon, Jan 25, 2021	28.15	28.41	27.98	28.08
938	NASDAQ	VMOT	Fri, Jan 22, 2021	27.78	28.04	27.78	28.04
937	NASDAQ	VMOT	Thu, Jan 21, 2021	27.86	27.95	27.76	27.90
936	NASDAQ	VMOT	Wed, Jan 20, 2021	27.50	27.76	27.50	27.75
935	NASDAQ	VMOT	Tue, Jan 19, 2021	27.57	27.57	27.32	27.46
934	NASDAQ	VMOT	Fri, Jan 15, 2021	27.20	27.27	27.12	27.24
933	NASDAQ	VMOT	Thu, Jan 14, 2021	27.43	27.71	27.43	27.59
932	NASDAQ	VMOT	Wed, Jan 13, 2021	27.33	27.42	27.33	27.38
931	NASDAQ	VMOT	Tue, Jan 12, 2021	27.19	27.33	27.15	27.33
930	NASDAQ	VMOT	Mon, Jan 11, 2021	27.10	27.32	27.10	27.23
929	NASDAQ	VMOT	Fri, Jan 8, 2021	27.37	27.53	27.20	27.43
928	NASDAQ	VMOT	Thu, Jan 7, 2021	27.06	27.24	27.05	27.24
927	NASDAQ	VMOT	Wed, Jan 6, 2021	26.99	26.99	26.78	26.84
926	NASDAQ	VMOT	Tue, Jan 5, 2021	26.35	26.55	26.34	26.54
925	NASDAQ	VMOT	Mon, Jan 4, 2021	26.31	26.37	25.97	26.12
924	NASDAQ	VMOT	Thu, Dec 31, 2020	26.11	26.11	26.05	26.10
923	NASDAQ	VMOT	Wed, Dec 30, 2020	25.91	26.29	25.91	26.26
922	NASDAQ	VMOT	Tue, Dec 29, 2020	26.45	26.45	26.05	26.05
921	NASDAQ	VMOT	Mon, Dec 28, 2020	26.37	26.37	26.06	26.06
920	NASDAQ	VMOT	Thu, Dec 24, 2020	26.22	26.22	26.17	26.17
919	NASDAQ	VMOT	Wed, Dec 23, 2020	26.08	26.25	26.08	26.25
918	NASDAQ	VMOT	Tue, Dec 22, 2020	26.08	26.08	26.00	26.08
917	NASDAQ	VMOT	Mon, Dec 21, 2020	25.56	25.92	25.56	25.91
916	NASDAQ	VMOT	Fri, Dec 18, 2020	25.98	25.98	25.93	25.95
915	NASDAQ	VMOT	Thu, Dec 17, 2020	25.74	25.81	25.65	25.81
914	NASDAQ	VMOT	Wed, Dec 16, 2020	25.55	25.57	25.43	25.56
913	NASDAQ	VMOT	Tue, Dec 15, 2020	25.28	25.49	25.28	25.43
912	NASDAQ	VMOT	Mon, Dec 14, 2020	25.40	25.40	25.25	25.25
911	NASDAQ	VMOT	Fri, Dec 11, 2020	25.05	25.05	24.98	25.03
910	NASDAQ	VMOT	Thu, Dec 10, 2020	24.81	24.91	24.74	24.91
909	NASDAQ	VMOT	Wed, Dec 9, 2020	24.92	24.92	24.59	24.59
908	NASDAQ	VMOT	Tue, Dec 8, 2020	24.59	24.77	24.59	24.75
907	NASDAQ	VMOT	Mon, Dec 7, 2020	24.54	24.57	24.51	24.53
906	NASDAQ	VMOT	Fri, Dec 4, 2020	24.65	24.65	24.62	24.62
905	NASDAQ	VMOT	Thu, Dec 3, 2020	24.55	24.60	24.47	24.53
904	NASDAQ	VMOT	Wed, Dec 2, 2020	24.45	24.45	24.28	24.39
903	NASDAQ	VMOT	Tue, Dec 1, 2020	24.59	24.59	24.45	24.45
902	NASDAQ	VMOT	Mon, Nov 30, 2020	24.61	24.72	24.61	24.66
901	NASDAQ	VMOT	Fri, Nov 27, 2020	24.34	24.52	24.34	24.52
900	NASDAQ	VMOT	Wed, Nov 25, 2020	24.19	24.22	24.16	24.22
899	NASDAQ	VMOT	Tue, Nov 24, 2020	24.18	24.19	24.18	24.19
898	NASDAQ	VMOT	Mon, Nov 23, 2020	24.11	24.28	24.11	24.28
897	NASDAQ	VMOT	Fri, Nov 20, 2020	23.84	24.02	23.84	23.98
896	NASDAQ	VMOT	Thu, Nov 19, 2020	23.83	23.90	23.83	23.87
895	NASDAQ	VMOT	Wed, Nov 18, 2020	23.72	23.78	23.71	23.71
894	NASDAQ	VMOT	Tue, Nov 17, 2020	23.67	23.73	23.66	23.72
893	NASDAQ	VMOT	Mon, Nov 16, 2020	23.71	23.73	23.56	23.71
892	NASDAQ	VMOT	Fri, Nov 13, 2020	23.69	23.69	23.67	23.69
891	NASDAQ	VMOT	Thu, Nov 12, 2020	23.60	23.60	23.44	23.46
890	NASDAQ	VMOT	Wed, Nov 11, 2020	23.45	23.47	23.40	23.47
889	NASDAQ	VMOT	Tue, Nov 10, 2020	23.26	23.35	23.22	23.33
888	NASDAQ	VMOT	Mon, Nov 9, 2020	23.99	24.01	23.76	23.76
887	NASDAQ	VMOT	Fri, Nov 6, 2020	24.24	24.27	24.22	24.27
886	NASDAQ	VMOT	Thu, Nov 5, 2020	24.26	24.29	24.26	24.28
885	NASDAQ	VMOT	Wed, Nov 4, 2020	23.95	24.10	23.82	24.06
884	NASDAQ	VMOT	Tue, Nov 3, 2020	23.72	23.75	23.67	23.75
883	NASDAQ	VMOT	Mon, Nov 2, 2020	23.58	23.58	23.34	23.45
882	NASDAQ	VMOT	Fri, Oct 30, 2020	23.28	23.42	23.28	23.38
881	NASDAQ	VMOT	Thu, Oct 29, 2020	23.67	23.67	23.61	23.61
880	NASDAQ	VMOT	Wed, Oct 28, 2020	23.59	23.61	23.52	23.52
879	NASDAQ	VMOT	Tue, Oct 27, 2020	23.87	23.87	23.87	23.87
878	NASDAQ	VMOT	Mon, Oct 26, 2020	24.07	24.07	23.90	23.93
877	NASDAQ	VMOT	Fri, Oct 23, 2020	24.27	24.29	24.19	24.29
876	NASDAQ	VMOT	Thu, Oct 22, 2020	24.16	24.27	24.16	24.26
875	NASDAQ	VMOT	Wed, Oct 21, 2020	24.50	24.50	24.33	24.33
874	NASDAQ	VMOT	Tue, Oct 20, 2020	24.54	24.54	24.45	24.45
873	NASDAQ	VMOT	Mon, Oct 19, 2020	24.65	24.65	24.43	24.43
872	NASDAQ	VMOT	Fri, Oct 16, 2020	24.60	24.71	24.60	24.63
871	NASDAQ	VMOT	Thu, Oct 15, 2020	24.57	24.66	24.57	24.66
870	NASDAQ	VMOT	Wed, Oct 14, 2020	25.04	25.04	24.80	24.82
869	NASDAQ	VMOT	Tue, Oct 13, 2020	24.76	24.84	24.76	24.84
868	NASDAQ	VMOT	Mon, Oct 12, 2020	24.84	24.92	24.84	24.89
867	NASDAQ	VMOT	Fri, Oct 9, 2020	24.85	24.85	24.80	24.80
866	NASDAQ	VMOT	Thu, Oct 8, 2020	24.66	24.66	24.62	24.64
865	NASDAQ	VMOT	Wed, Oct 7, 2020	24.51	24.58	24.51	24.56
864	NASDAQ	VMOT	Tue, Oct 6, 2020	24.50	24.50	24.27	24.27
863	NASDAQ	VMOT	Mon, Oct 5, 2020	24.36	24.40	24.34	24.40
862	NASDAQ	VMOT	Fri, Oct 2, 2020	24.03	24.08	24.03	24.08
861	NASDAQ	VMOT	Thu, Oct 1, 2020	24.06	24.13	24.06	24.13
860	NASDAQ	VMOT	Wed, Sep 30, 2020	23.90	23.95	23.89	23.91
859	NASDAQ	VMOT	Tue, Sep 29, 2020	23.86	23.90	23.86	23.86
858	NASDAQ	VMOT	Mon, Sep 28, 2020	23.73	23.76	23.68	23.76
857	NASDAQ	VMOT	Fri, Sep 25, 2020	23.14	23.44	23.14	23.44
856	NASDAQ	VMOT	Thu, Sep 24, 2020	22.96	23.09	22.96	23.09
855	NASDAQ	VMOT	Wed, Sep 23, 2020	23.22	23.22	23.22	23.22
854	NASDAQ	VMOT	Tue, Sep 22, 2020	23.52	23.52	23.52	23.52
853	NASDAQ	VMOT	Mon, Sep 21, 2020	23.42	23.42	23.15	23.36
852	NASDAQ	VMOT	Fri, Sep 18, 2020	23.96	23.96	23.78	23.80
851	NASDAQ	VMOT	Thu, Sep 17, 2020	23.74	23.79	23.74	23.79
850	NASDAQ	VMOT	Wed, Sep 16, 2020	24.00	24.08	23.94	23.94
849	NASDAQ	VMOT	Tue, Sep 15, 2020	23.80	23.86	23.80	23.81
848	NASDAQ	VMOT	Mon, Sep 14, 2020	23.66	23.66	23.66	23.66
847	NASDAQ	VMOT	Fri, Sep 11, 2020	23.44	23.50	23.32	23.32
846	NASDAQ	VMOT	Thu, Sep 10, 2020	23.27	23.27	23.27	23.27
845	NASDAQ	VMOT	Wed, Sep 9, 2020	23.38	23.49	23.38	23.49
844	NASDAQ	VMOT	Tue, Sep 8, 2020	23.12	23.22	23.09	23.10
843	NASDAQ	VMOT	Fri, Sep 4, 2020	23.48	23.48	22.84	23.39
842	NASDAQ	VMOT	Thu, Sep 3, 2020	23.81	23.81	23.43	23.52
841	NASDAQ	VMOT	Wed, Sep 2, 2020	24.20	24.38	24.20	24.38
840	NASDAQ	VMOT	Tue, Sep 1, 2020	24.00	24.04	24.00	24.04
839	NASDAQ	VMOT	Mon, Aug 31, 2020	23.77	23.96	23.77	23.93
838	NASDAQ	VMOT	Fri, Aug 28, 2020	23.84	23.84	23.84	23.84
837	NASDAQ	VMOT	Thu, Aug 27, 2020	23.81	23.81	23.71	23.78
836	NASDAQ	VMOT	Wed, Aug 26, 2020	23.91	23.91	23.90	23.90
835	NASDAQ	VMOT	Tue, Aug 25, 2020	23.77	23.77	23.73	23.77
834	NASDAQ	VMOT	Mon, Aug 24, 2020	23.80	23.80	23.72	23.74
833	NASDAQ	VMOT	Fri, Aug 21, 2020	23.61	23.71	23.61	23.66
832	NASDAQ	VMOT	Thu, Aug 20, 2020	23.68	23.74	23.68	23.74
831	NASDAQ	VMOT	Wed, Aug 19, 2020	23.82	23.92	23.63	23.63
830	NASDAQ	VMOT	Tue, Aug 18, 2020	23.86	23.95	23.83	23.89
829	NASDAQ	VMOT	Mon, Aug 17, 2020	23.75	23.82	23.75	23.82
828	NASDAQ	VMOT	Fri, Aug 14, 2020	23.63	23.63	23.58	23.58
827	NASDAQ	VMOT	Thu, Aug 13, 2020	23.65	23.68	23.64	23.66
826	NASDAQ	VMOT	Wed, Aug 12, 2020	23.50	23.59	23.50	23.59
825	NASDAQ	VMOT	Tue, Aug 11, 2020	23.51	23.52	23.28	23.28
824	NASDAQ	VMOT	Mon, Aug 10, 2020	23.41	23.41	23.40	23.40
823	NASDAQ	VMOT	Fri, Aug 7, 2020	23.53	23.53	23.46	23.47
822	NASDAQ	VMOT	Thu, Aug 6, 2020	23.65	23.65	23.53	23.57
821	NASDAQ	VMOT	Wed, Aug 5, 2020	23.59	23.59	23.59	23.59
820	NASDAQ	VMOT	Tue, Aug 4, 2020	23.35	23.49	23.35	23.47
819	NASDAQ	VMOT	Mon, Aug 3, 2020	23.27	23.37	23.27	23.32
818	NASDAQ	VMOT	Fri, Jul 31, 2020	22.98	23.09	22.96	23.09
817	NASDAQ	VMOT	Thu, Jul 30, 2020	23.04	23.08	23.04	23.08
816	NASDAQ	VMOT	Wed, Jul 29, 2020	22.95	23.00	22.95	23.00
815	NASDAQ	VMOT	Tue, Jul 28, 2020	22.97	22.97	22.87	22.87
814	NASDAQ	VMOT	Mon, Jul 27, 2020	22.97	22.97	22.87	22.94
813	NASDAQ	VMOT	Fri, Jul 24, 2020	22.76	22.76	22.73	22.73
812	NASDAQ	VMOT	Thu, Jul 23, 2020	22.86	22.89	22.85	22.88
811	NASDAQ	VMOT	Wed, Jul 22, 2020	23.00	23.00	22.99	23.00
810	NASDAQ	VMOT	Tue, Jul 21, 2020	22.94	22.94	22.89	22.89
809	NASDAQ	VMOT	Mon, Jul 20, 2020	22.89	22.97	22.89	22.96
808	NASDAQ	VMOT	Fri, Jul 17, 2020	22.88	22.88	22.84	22.85
807	NASDAQ	VMOT	Thu, Jul 16, 2020	22.77	22.77	22.77	22.77
806	NASDAQ	VMOT	Wed, Jul 15, 2020	22.62	22.78	22.62	22.77
805	NASDAQ	VMOT	Tue, Jul 14, 2020	22.49	22.60	22.37	22.60
804	NASDAQ	VMOT	Mon, Jul 13, 2020	22.71	22.72	22.36	22.36
803	NASDAQ	VMOT	Fri, Jul 10, 2020	22.53	22.53	22.51	22.51
802	NASDAQ	VMOT	Thu, Jul 9, 2020	22.46	22.52	22.37	22.49
801	NASDAQ	VMOT	Wed, Jul 8, 2020	22.46	22.49	22.46	22.49
800	NASDAQ	VMOT	Tue, Jul 7, 2020	22.44	22.44	22.41	22.42
799	NASDAQ	VMOT	Mon, Jul 6, 2020	22.50	22.52	22.45	22.49
798	NASDAQ	VMOT	Thu, Jul 2, 2020	22.21	22.42	22.21	22.31
797	NASDAQ	VMOT	Wed, Jul 1, 2020	22.24	22.29	22.24	22.28
796	NASDAQ	VMOT	Tue, Jun 30, 2020	22.25	22.27	22.24	22.27
795	NASDAQ	VMOT	Mon, Jun 29, 2020	22.08	22.13	22.08	22.09
794	NASDAQ	VMOT	Fri, Jun 26, 2020	22.01	22.01	21.94	21.97
793	NASDAQ	VMOT	Thu, Jun 25, 2020	21.94	22.05	21.94	22.05
792	NASDAQ	VMOT	Wed, Jun 24, 2020	22.04	22.04	21.95	21.95
791	NASDAQ	VMOT	Tue, Jun 23, 2020	22.29	22.29	22.23	22.23
790	NASDAQ	VMOT	Mon, Jun 22, 2020	22.19	22.23	22.18	22.21
789	NASDAQ	VMOT	Fri, Jun 19, 2020	22.20	22.21	22.10	22.12
788	NASDAQ	VMOT	Thu, Jun 18, 2020	22.15	22.15	22.15	22.15
787	NASDAQ	VMOT	Wed, Jun 17, 2020	22.23	22.24	22.13	22.17
786	NASDAQ	VMOT	Tue, Jun 16, 2020	22.20	22.30	22.20	22.20
785	NASDAQ	VMOT	Mon, Jun 15, 2020	21.79	22.00	21.79	21.99
784	NASDAQ	VMOT	Fri, Jun 12, 2020	21.81	21.87	21.78	21.87
783	NASDAQ	VMOT	Thu, Jun 11, 2020	22.00	22.00	21.76	21.80
782	NASDAQ	VMOT	Wed, Jun 10, 2020	22.31	22.34	22.29	22.29
781	NASDAQ	VMOT	Tue, Jun 9, 2020	22.38	22.38	22.33	22.34
780	NASDAQ	VMOT	Mon, Jun 8, 2020	22.37	22.40	22.37	22.40
779	NASDAQ	VMOT	Fri, Jun 5, 2020	22.38	22.46	22.38	22.42
778	NASDAQ	VMOT	Thu, Jun 4, 2020	22.38	22.40	22.28	22.28
777	NASDAQ	VMOT	Wed, Jun 3, 2020	22.23	22.39	22.23	22.34
776	NASDAQ	VMOT	Tue, Jun 2, 2020	22.28	22.34	22.28	22.34
775	NASDAQ	VMOT	Mon, Jun 1, 2020	22.31	22.33	22.27	22.27
774	NASDAQ	VMOT	Fri, May 29, 2020	22.19	22.19	22.19	22.19
773	NASDAQ	VMOT	Thu, May 28, 2020	22.18	22.18	22.07	22.07
772	NASDAQ	VMOT	Wed, May 27, 2020	22.33	22.33	22.24	22.24
771	NASDAQ	VMOT	Tue, May 26, 2020	22.04	22.22	22.04	22.22
770	NASDAQ	VMOT	Fri, May 22, 2020	21.91	22.01	21.91	22.01
769	NASDAQ	VMOT	Thu, May 21, 2020	21.90	21.98	21.90	21.98
768	NASDAQ	VMOT	Wed, May 20, 2020	21.91	21.93	21.85	21.85
767	NASDAQ	VMOT	Tue, May 19, 2020	21.81	21.83	21.78	21.82
766	NASDAQ	VMOT	Mon, May 18, 2020	21.75	21.75	21.72	21.73
765	NASDAQ	VMOT	Fri, May 15, 2020	21.51	21.54	21.51	21.54
764	NASDAQ	VMOT	Thu, May 14, 2020	21.31	21.45	21.31	21.45
763	NASDAQ	VMOT	Wed, May 13, 2020	21.52	21.52	21.41	21.44
762	NASDAQ	VMOT	Tue, May 12, 2020	21.66	21.66	21.55	21.55
761	NASDAQ	VMOT	Mon, May 11, 2020	21.79	21.79	21.62	21.66
760	NASDAQ	VMOT	Fri, May 8, 2020	21.65	21.73	21.65	21.73
759	NASDAQ	VMOT	Thu, May 7, 2020	21.57	21.57	21.56	21.56
758	NASDAQ	VMOT	Wed, May 6, 2020	21.38	21.45	21.34	21.45
757	NASDAQ	VMOT	Tue, May 5, 2020	21.41	21.41	21.34	21.34
756	NASDAQ	VMOT	Mon, May 4, 2020	21.27	21.30	21.26	21.29
755	NASDAQ	VMOT	Fri, May 1, 2020	21.32	21.33	21.22	21.33
754	NASDAQ	VMOT	Thu, Apr 30, 2020	21.50	21.50	21.42	21.42
753	NASDAQ	VMOT	Wed, Apr 29, 2020	21.52	21.64	21.52	21.60
752	NASDAQ	VMOT	Tue, Apr 28, 2020	21.37	21.42	21.30	21.38
751	NASDAQ	VMOT	Mon, Apr 27, 2020	21.01	21.12	21.01	21.06
750	NASDAQ	VMOT	Fri, Apr 24, 2020	20.70	21.01	20.70	20.97
749	NASDAQ	VMOT	Thu, Apr 23, 2020	20.78	20.86	20.78	20.82
748	NASDAQ	VMOT	Wed, Apr 22, 2020	20.62	20.65	20.59	20.60
747	NASDAQ	VMOT	Tue, Apr 21, 2020	20.60	20.60	20.58	20.58
746	NASDAQ	VMOT	Mon, Apr 20, 2020	20.58	20.62	20.56	20.57
745	NASDAQ	VMOT	Fri, Apr 17, 2020	20.66	20.70	20.63	20.63
744	NASDAQ	VMOT	Thu, Apr 16, 2020	20.60	20.60	20.47	20.56
743	NASDAQ	VMOT	Wed, Apr 15, 2020	20.62	20.62	20.59	20.60
742	NASDAQ	VMOT	Tue, Apr 14, 2020	20.76	20.78	20.72	20.73
741	NASDAQ	VMOT	Mon, Apr 13, 2020	20.74	20.82	20.74	20.75
740	NASDAQ	VMOT	Thu, Apr 9, 2020	20.81	21.05	20.81	20.88
739	NASDAQ	VMOT	Wed, Apr 8, 2020	20.62	20.84	20.62	20.84
738	NASDAQ	VMOT	Tue, Apr 7, 2020	20.50	20.74	20.50	20.54
737	NASDAQ	VMOT	Mon, Apr 6, 2020	20.22	20.48	20.22	20.45
736	NASDAQ	VMOT	Fri, Apr 3, 2020	20.21	20.23	20.18	20.22
735	NASDAQ	VMOT	Thu, Apr 2, 2020	20.40	20.50	20.27	20.27
734	NASDAQ	VMOT	Wed, Apr 1, 2020	20.48	20.49	20.38	20.38
733	NASDAQ	VMOT	Tue, Mar 31, 2020	20.75	20.78	20.65	20.65
732	NASDAQ	VMOT	Mon, Mar 30, 2020	20.74	20.77	20.70	20.74
731	NASDAQ	VMOT	Fri, Mar 27, 2020	20.77	20.77	20.62	20.68
730	NASDAQ	VMOT	Thu, Mar 26, 2020	20.80	20.96	20.80	20.91
729	NASDAQ	VMOT	Wed, Mar 25, 2020	20.43	20.80	20.43	20.75
728	NASDAQ	VMOT	Tue, Mar 24, 2020	20.33	20.46	20.31	20.42
727	NASDAQ	VMOT	Mon, Mar 23, 2020	19.84	20.10	19.82	19.96
726	NASDAQ	VMOT	Fri, Mar 20, 2020	20.33	20.44	20.06	20.06
725	NASDAQ	VMOT	Thu, Mar 19, 2020	19.82	20.20	19.72	20.20
724	NASDAQ	VMOT	Wed, Mar 18, 2020	20.30	20.30	19.70	19.90
723	NASDAQ	VMOT	Tue, Mar 17, 2020	20.20	20.49	20.19	20.37
722	NASDAQ	VMOT	Mon, Mar 16, 2020	20.57	20.62	20.43	20.48
721	NASDAQ	VMOT	Fri, Mar 13, 2020	21.11	21.45	20.85	21.02
720	NASDAQ	VMOT	Thu, Mar 12, 2020	20.96	21.07	20.82	20.95
719	NASDAQ	VMOT	Wed, Mar 11, 2020	21.80	21.80	21.37	21.48
718	NASDAQ	VMOT	Tue, Mar 10, 2020	21.64	21.86	21.50	21.84
717	NASDAQ	VMOT	Mon, Mar 9, 2020	21.60	21.66	21.29	21.50
716	NASDAQ	VMOT	Fri, Mar 6, 2020	22.20	22.20	21.91	22.16
715	NASDAQ	VMOT	Thu, Mar 5, 2020	22.47	22.47	22.27	22.39
714	NASDAQ	VMOT	Wed, Mar 4, 2020	22.57	22.70	22.56	22.63
713	NASDAQ	VMOT	Tue, Mar 3, 2020	22.60	22.85	22.47	22.61
712	NASDAQ	VMOT	Mon, Mar 2, 2020	22.44	22.73	22.00	22.60
711	NASDAQ	VMOT	Fri, Feb 28, 2020	21.69	22.25	21.69	22.11
710	NASDAQ	VMOT	Thu, Feb 27, 2020	22.56	22.86	22.26	22.26
709	NASDAQ	VMOT	Wed, Feb 26, 2020	23.62	23.63	23.25	23.26
708	NASDAQ	VMOT	Tue, Feb 25, 2020	23.98	23.98	23.32	23.38
707	NASDAQ	VMOT	Mon, Feb 24, 2020	23.98	24.04	23.86	23.94
706	NASDAQ	VMOT	Fri, Feb 21, 2020	24.91	25.00	24.87	24.92
705	NASDAQ	VMOT	Thu, Feb 20, 2020	25.29	25.33	25.05	25.24
704	NASDAQ	VMOT	Wed, Feb 19, 2020	25.27	25.46	25.27	25.41
703	NASDAQ	VMOT	Tue, Feb 18, 2020	25.30	25.30	25.22	25.26
702	NASDAQ	VMOT	Fri, Feb 14, 2020	25.46	25.46	25.38	25.39
701	NASDAQ	VMOT	Thu, Feb 13, 2020	25.44	25.45	25.44	25.44
700	NASDAQ	VMOT	Wed, Feb 12, 2020	25.45	25.52	25.44	25.50
699	NASDAQ	VMOT	Tue, Feb 11, 2020	25.35	25.35	25.26	25.27
698	NASDAQ	VMOT	Mon, Feb 10, 2020	24.86	25.07	24.82	25.07
697	NASDAQ	VMOT	Fri, Feb 7, 2020	25.01	25.01	24.82	24.82
696	NASDAQ	VMOT	Thu, Feb 6, 2020	25.24	25.28	25.20	25.25
695	NASDAQ	VMOT	Wed, Feb 5, 2020	25.20	25.27	25.20	25.25
694	NASDAQ	VMOT	Tue, Feb 4, 2020	25.01	25.07	24.95	25.05
693	NASDAQ	VMOT	Mon, Feb 3, 2020	24.47	24.64	24.47	24.55
692	NASDAQ	VMOT	Fri, Jan 31, 2020	24.70	24.71	24.42	24.42
691	NASDAQ	VMOT	Thu, Jan 30, 2020	24.76	24.88	24.70	24.88
690	NASDAQ	VMOT	Wed, Jan 29, 2020	25.02	25.12	25.02	25.05
689	NASDAQ	VMOT	Tue, Jan 28, 2020	25.03	25.10	25.03	25.08
688	NASDAQ	VMOT	Mon, Jan 27, 2020	24.97	24.99	24.87	24.87
687	NASDAQ	VMOT	Fri, Jan 24, 2020	25.71	25.71	25.35	25.39
686	NASDAQ	VMOT	Thu, Jan 23, 2020	25.52	25.62	25.46	25.58
685	NASDAQ	VMOT	Wed, Jan 22, 2020	25.75	25.75	25.65	25.65
684	NASDAQ	VMOT	Tue, Jan 21, 2020	25.53	25.65	25.53	25.55
683	NASDAQ	VMOT	Fri, Jan 17, 2020	25.56	25.71	25.56	25.66
682	NASDAQ	VMOT	Thu, Jan 16, 2020	25.58	25.61	25.58	25.61
681	NASDAQ	VMOT	Wed, Jan 15, 2020	25.49	25.50	25.43	25.43
680	NASDAQ	VMOT	Tue, Jan 14, 2020	25.34	25.43	25.31	25.42
679	NASDAQ	VMOT	Mon, Jan 13, 2020	25.10	25.42	25.10	25.42
678	NASDAQ	VMOT	Fri, Jan 10, 2020	25.23	25.23	25.12	25.15
677	NASDAQ	VMOT	Thu, Jan 9, 2020	25.18	25.23	25.16	25.23
676	NASDAQ	VMOT	Wed, Jan 8, 2020	25.12	25.24	25.11	25.16
675	NASDAQ	VMOT	Tue, Jan 7, 2020	25.12	25.15	25.06	25.09
674	NASDAQ	VMOT	Mon, Jan 6, 2020	24.81	25.06	24.81	25.04
673	NASDAQ	VMOT	Fri, Jan 3, 2020	24.87	25.01	24.84	24.91
672	NASDAQ	VMOT	Thu, Jan 2, 2020	25.04	25.10	25.01	25.10
671	NASDAQ	VMOT	Tue, Dec 31, 2019	24.82	24.93	24.78	24.93
670	NASDAQ	VMOT	Mon, Dec 30, 2019	24.97	25.21	24.82	24.82
669	NASDAQ	VMOT	Fri, Dec 27, 2019	25.41	25.50	25.41	25.42
668	NASDAQ	VMOT	Thu, Dec 26, 2019	25.41	25.44	25.41	25.44
667	NASDAQ	VMOT	Tue, Dec 24, 2019	25.32	25.32	25.29	25.32
666	NASDAQ	VMOT	Mon, Dec 23, 2019	25.18	25.33	25.18	25.32
665	NASDAQ	VMOT	Fri, Dec 20, 2019	25.23	25.32	25.23	25.28
664	NASDAQ	VMOT	Thu, Dec 19, 2019	25.13	25.16	25.12	25.14
663	NASDAQ	VMOT	Wed, Dec 18, 2019	25.13	25.16	25.11	25.16
662	NASDAQ	VMOT	Tue, Dec 17, 2019	25.30	25.30	25.09	25.11
661	NASDAQ	VMOT	Mon, Dec 16, 2019	25.22	25.29	25.21	25.23
660	NASDAQ	VMOT	Fri, Dec 13, 2019	25.01	25.01	24.94	24.99
659	NASDAQ	VMOT	Thu, Dec 12, 2019	24.85	24.89	24.78	24.88
658	NASDAQ	VMOT	Wed, Dec 11, 2019	24.71	24.78	24.68	24.78
657	NASDAQ	VMOT	Tue, Dec 10, 2019	24.72	24.75	24.69	24.69
656	NASDAQ	VMOT	Mon, Dec 9, 2019	24.65	24.83	24.65	24.72
655	NASDAQ	VMOT	Fri, Dec 6, 2019	24.75	24.86	24.75	24.81
654	NASDAQ	VMOT	Thu, Dec 5, 2019	24.50	24.63	24.50	24.60
653	NASDAQ	VMOT	Wed, Dec 4, 2019	24.57	24.57	24.55	24.56
652	NASDAQ	VMOT	Tue, Dec 3, 2019	24.37	24.41	24.25	24.41
651	NASDAQ	VMOT	Mon, Dec 2, 2019	24.69	24.69	24.46	24.50
650	NASDAQ	VMOT	Fri, Nov 29, 2019	24.80	24.90	24.80	24.81
649	NASDAQ	VMOT	Wed, Nov 27, 2019	25.00	25.06	25.00	25.06
648	NASDAQ	VMOT	Tue, Nov 26, 2019	24.86	24.95	24.86	24.92
647	NASDAQ	VMOT	Mon, Nov 25, 2019	24.80	24.82	24.77	24.82
646	NASDAQ	VMOT	Fri, Nov 22, 2019	24.50	24.56	24.49	24.53
645	NASDAQ	VMOT	Thu, Nov 21, 2019	24.50	24.57	24.46	24.52
644	NASDAQ	VMOT	Wed, Nov 20, 2019	24.70	24.70	24.49	24.58
643	NASDAQ	VMOT	Tue, Nov 19, 2019	24.72	24.74	24.69	24.71
642	NASDAQ	VMOT	Mon, Nov 18, 2019	24.59	24.70	24.59	24.67
641	NASDAQ	VMOT	Fri, Nov 15, 2019	24.55	24.62	24.55	24.62
640	NASDAQ	VMOT	Thu, Nov 14, 2019	24.37	24.45	24.36	24.45
639	NASDAQ	VMOT	Wed, Nov 13, 2019	24.45	24.50	24.45	24.49
638	NASDAQ	VMOT	Tue, Nov 12, 2019	24.57	24.57	24.51	24.53
637	NASDAQ	VMOT	Mon, Nov 11, 2019	24.44	24.52	24.44	24.52
636	NASDAQ	VMOT	Fri, Nov 8, 2019	24.35	24.47	24.35	24.47
635	NASDAQ	VMOT	Thu, Nov 7, 2019	24.46	24.46	24.41	24.41
634	NASDAQ	VMOT	Wed, Nov 6, 2019	24.31	24.33	24.28	24.31
633	NASDAQ	VMOT	Tue, Nov 5, 2019	24.43	24.43	24.35	24.39
632	NASDAQ	VMOT	Mon, Nov 4, 2019	24.39	24.46	24.33	24.33
631	NASDAQ	VMOT	Fri, Nov 1, 2019	24.25	24.25	24.19	24.24
630	NASDAQ	VMOT	Thu, Oct 31, 2019	24.12	24.12	24.02	24.07
629	NASDAQ	VMOT	Wed, Oct 30, 2019	24.17	24.26	24.16	24.26
628	NASDAQ	VMOT	Tue, Oct 29, 2019	24.23	24.25	24.18	24.18
627	NASDAQ	VMOT	Mon, Oct 28, 2019	24.16	24.18	24.16	24.18
626	NASDAQ	VMOT	Fri, Oct 25, 2019	23.92	24.03	23.92	24.01
625	NASDAQ	VMOT	Thu, Oct 24, 2019	23.90	23.93	23.84	23.93
624	NASDAQ	VMOT	Wed, Oct 23, 2019	23.73	23.74	23.71	23.74
623	NASDAQ	VMOT	Tue, Oct 22, 2019	23.80	23.83	23.75	23.75
622	NASDAQ	VMOT	Mon, Oct 21, 2019	23.74	23.77	23.74	23.76
621	NASDAQ	VMOT	Fri, Oct 18, 2019	23.62	23.70	23.62	23.67
620	NASDAQ	VMOT	Thu, Oct 17, 2019	23.73	23.73	23.69	23.69
619	NASDAQ	VMOT	Wed, Oct 16, 2019	23.68	23.68	23.65	23.66
618	NASDAQ	VMOT	Tue, Oct 15, 2019	23.69	23.87	23.69	23.82
617	NASDAQ	VMOT	Mon, Oct 14, 2019	23.66	23.69	23.62	23.62
616	NASDAQ	VMOT	Fri, Oct 11, 2019	23.75	23.80	23.67	23.67
615	NASDAQ	VMOT	Thu, Oct 10, 2019	23.30	23.33	23.28	23.30
614	NASDAQ	VMOT	Wed, Oct 9, 2019	23.18	23.26	23.17	23.25
613	NASDAQ	VMOT	Tue, Oct 8, 2019	23.16	23.17	23.11	23.11
612	NASDAQ	VMOT	Mon, Oct 7, 2019	23.36	23.43	23.33	23.37
611	NASDAQ	VMOT	Fri, Oct 4, 2019	23.24	23.39	23.19	23.39
610	NASDAQ	VMOT	Thu, Oct 3, 2019	22.88	23.20	22.88	23.15
609	NASDAQ	VMOT	Wed, Oct 2, 2019	23.14	23.14	22.96	23.02
608	NASDAQ	VMOT	Tue, Oct 1, 2019	23.46	23.46	23.33	23.34
607	NASDAQ	VMOT	Mon, Sep 30, 2019	23.50	23.54	23.49	23.51
606	NASDAQ	VMOT	Fri, Sep 27, 2019	23.46	23.50	23.31	23.37
605	NASDAQ	VMOT	Thu, Sep 26, 2019	23.50	23.54	23.50	23.53
604	NASDAQ	VMOT	Wed, Sep 25, 2019	23.37	23.54	23.37	23.54
603	NASDAQ	VMOT	Tue, Sep 24, 2019	23.61	23.61	23.56	23.56
602	NASDAQ	VMOT	Mon, Sep 23, 2019	23.53	23.73	23.53	23.72
601	NASDAQ	VMOT	Fri, Sep 20, 2019	23.96	23.96	23.71	23.71
600	NASDAQ	VMOT	Thu, Sep 19, 2019	23.85	23.86	23.79	23.79
599	NASDAQ	VMOT	Wed, Sep 18, 2019	23.98	23.98	23.70	23.79
598	NASDAQ	VMOT	Tue, Sep 17, 2019	23.65	23.89	23.65	23.89
597	NASDAQ	VMOT	Mon, Sep 16, 2019	23.81	23.82	23.77	23.77
596	NASDAQ	VMOT	Fri, Sep 13, 2019	23.84	23.84	23.80	23.80
595	NASDAQ	VMOT	Thu, Sep 12, 2019	23.78	23.84	23.78	23.80
594	NASDAQ	VMOT	Wed, Sep 11, 2019	23.75	23.80	23.75	23.80
593	NASDAQ	VMOT	Tue, Sep 10, 2019	23.58	23.67	23.58	23.67
592	NASDAQ	VMOT	Mon, Sep 9, 2019	23.75	23.75	23.64	23.69
591	NASDAQ	VMOT	Fri, Sep 6, 2019	23.89	23.89	23.83	23.83
590	NASDAQ	VMOT	Thu, Sep 5, 2019	23.87	23.88	23.81	23.86
589	NASDAQ	VMOT	Wed, Sep 4, 2019	23.55	23.58	23.49	23.58
588	NASDAQ	VMOT	Tue, Sep 3, 2019	23.27	23.32	23.27	23.32
587	NASDAQ	VMOT	Fri, Aug 30, 2019	23.56	23.56	23.43	23.50
586	NASDAQ	VMOT	Thu, Aug 29, 2019	23.36	23.45	23.36	23.43
585	NASDAQ	VMOT	Wed, Aug 28, 2019	23.16	23.29	23.15	23.29
584	NASDAQ	VMOT	Tue, Aug 27, 2019	23.30	23.39	23.16	23.26
583	NASDAQ	VMOT	Mon, Aug 26, 2019	23.19	23.27	23.19	23.27
582	NASDAQ	VMOT	Fri, Aug 23, 2019	23.51	23.55	23.09	23.09
581	NASDAQ	VMOT	Thu, Aug 22, 2019	23.40	23.54	23.40	23.54
580	NASDAQ	VMOT	Wed, Aug 21, 2019	23.41	23.54	23.41	23.50
579	NASDAQ	VMOT	Tue, Aug 20, 2019	23.21	23.35	23.21	23.31
578	NASDAQ	VMOT	Mon, Aug 19, 2019	23.33	23.36	23.31	23.31
577	NASDAQ	VMOT	Fri, Aug 16, 2019	22.86	23.18	22.86	23.13
576	NASDAQ	VMOT	Thu, Aug 15, 2019	22.86	22.91	22.77	22.87
575	NASDAQ	VMOT	Wed, Aug 14, 2019	23.12	23.12	22.90	22.94
574	NASDAQ	VMOT	Tue, Aug 13, 2019	23.44	23.53	23.42	23.49
573	NASDAQ	VMOT	Mon, Aug 12, 2019	23.33	23.33	23.22	23.22
572	NASDAQ	VMOT	Fri, Aug 9, 2019	23.46	23.50	23.45	23.47
571	NASDAQ	VMOT	Thu, Aug 8, 2019	23.28	23.62	23.28	23.62
570	NASDAQ	VMOT	Wed, Aug 7, 2019	23.06	23.28	23.06	23.28
569	NASDAQ	VMOT	Tue, Aug 6, 2019	23.21	23.25	23.09	23.24
568	NASDAQ	VMOT	Mon, Aug 5, 2019	23.47	23.47	23.11	23.16
567	NASDAQ	VMOT	Fri, Aug 2, 2019	23.79	23.79	23.64	23.79
566	NASDAQ	VMOT	Thu, Aug 1, 2019	24.14	24.28	23.87	23.92
565	NASDAQ	VMOT	Wed, Jul 31, 2019	24.25	24.29	24.10	24.10
564	NASDAQ	VMOT	Tue, Jul 30, 2019	24.20	24.23	24.19	24.21
563	NASDAQ	VMOT	Mon, Jul 29, 2019	24.32	24.32	24.23	24.30
562	NASDAQ	VMOT	Fri, Jul 26, 2019	24.34	24.42	24.34	24.40
561	NASDAQ	VMOT	Thu, Jul 25, 2019	24.49	24.49	24.33	24.35
560	NASDAQ	VMOT	Wed, Jul 24, 2019	24.30	24.43	24.30	24.43
559	NASDAQ	VMOT	Tue, Jul 23, 2019	24.06	24.27	24.06	24.27
558	NASDAQ	VMOT	Mon, Jul 22, 2019	24.18	24.26	24.18	24.21
557	NASDAQ	VMOT	Fri, Jul 19, 2019	24.16	24.26	24.16	24.17
556	NASDAQ	VMOT	Thu, Jul 18, 2019	24.05	24.18	24.05	24.16
555	NASDAQ	VMOT	Wed, Jul 17, 2019	24.20	24.21	24.14	24.18
554	NASDAQ	VMOT	Tue, Jul 16, 2019	24.15	24.24	24.15	24.20
553	NASDAQ	VMOT	Mon, Jul 15, 2019	24.20	24.26	24.20	24.26
552	NASDAQ	VMOT	Fri, Jul 12, 2019	24.15	24.22	24.15	24.22
551	NASDAQ	VMOT	Thu, Jul 11, 2019	24.20	24.20	24.02	24.06
550	NASDAQ	VMOT	Wed, Jul 10, 2019	24.05	24.05	23.95	23.98
549	NASDAQ	VMOT	Tue, Jul 9, 2019	23.97	23.97	23.88	23.91
548	NASDAQ	VMOT	Mon, Jul 8, 2019	24.03	24.06	24.00	24.03
547	NASDAQ	VMOT	Fri, Jul 5, 2019	23.98	24.07	23.98	23.99
546	NASDAQ	VMOT	Wed, Jul 3, 2019	24.06	24.12	24.06	24.11
545	NASDAQ	VMOT	Tue, Jul 2, 2019	24.00	24.06	23.98	24.02
544	NASDAQ	VMOT	Mon, Jul 1, 2019	23.93	24.03	23.93	23.96
543	NASDAQ	VMOT	Fri, Jun 28, 2019	23.73	23.88	23.73	23.88
542	NASDAQ	VMOT	Thu, Jun 27, 2019	23.72	23.82	23.72	23.82
541	NASDAQ	VMOT	Wed, Jun 26, 2019	23.74	23.74	23.72	23.72
540	NASDAQ	VMOT	Tue, Jun 25, 2019	23.79	23.81	23.71	23.81
539	NASDAQ	VMOT	Mon, Jun 24, 2019	23.86	23.86	23.79	23.79
538	NASDAQ	VMOT	Fri, Jun 21, 2019	23.89	23.91	23.86	23.86
537	NASDAQ	VMOT	Thu, Jun 20, 2019	23.96	23.98	23.87	23.91
536	NASDAQ	VMOT	Wed, Jun 19, 2019	23.81	23.87	23.81	23.87
535	NASDAQ	VMOT	Tue, Jun 18, 2019	23.72	23.85	23.72	23.80
534	NASDAQ	VMOT	Mon, Jun 17, 2019	23.81	23.81	23.77	23.79
533	NASDAQ	VMOT	Fri, Jun 14, 2019	23.80	23.80	23.76	23.78
532	NASDAQ	VMOT	Thu, Jun 13, 2019	23.79	23.84	23.78	23.78
531	NASDAQ	VMOT	Wed, Jun 12, 2019	23.75	23.84	23.75	23.82
530	NASDAQ	VMOT	Tue, Jun 11, 2019	23.87	23.87	23.77	23.77
529	NASDAQ	VMOT	Mon, Jun 10, 2019	23.82	23.92	23.82	23.83
528	NASDAQ	VMOT	Fri, Jun 7, 2019	23.67	23.79	23.67	23.79
527	NASDAQ	VMOT	Thu, Jun 6, 2019	23.58	23.66	23.58	23.61
526	NASDAQ	VMOT	Wed, Jun 5, 2019	23.61	23.62	23.53	23.61
525	NASDAQ	VMOT	Tue, Jun 4, 2019	23.43	23.55	23.40	23.50
524	NASDAQ	VMOT	Mon, Jun 3, 2019	23.40	23.49	23.33	23.34
523	NASDAQ	VMOT	Fri, May 31, 2019	23.57	23.57	23.41	23.42
522	NASDAQ	VMOT	Thu, May 30, 2019	23.57	23.70	23.57	23.67
521	NASDAQ	VMOT	Wed, May 29, 2019	23.64	23.64	23.52	23.56
520	NASDAQ	VMOT	Tue, May 28, 2019	24.01	24.02	23.85	23.85
519	NASDAQ	VMOT	Fri, May 24, 2019	23.94	23.94	23.85	23.89
518	NASDAQ	VMOT	Thu, May 23, 2019	23.98	24.06	23.79	23.82
517	NASDAQ	VMOT	Wed, May 22, 2019	24.22	24.22	24.16	24.19
516	NASDAQ	VMOT	Tue, May 21, 2019	24.29	24.29	24.24	24.27
515	NASDAQ	VMOT	Mon, May 20, 2019	24.24	24.24	24.08	24.13
514	NASDAQ	VMOT	Fri, May 17, 2019	24.43	24.43	24.35	24.35
513	NASDAQ	VMOT	Thu, May 16, 2019	24.36	24.57	24.36	24.48
512	NASDAQ	VMOT	Wed, May 15, 2019	24.29	24.31	24.27	24.30
511	NASDAQ	VMOT	Tue, May 14, 2019	24.02	24.26	24.02	24.24
510	NASDAQ	VMOT	Mon, May 13, 2019	24.19	24.19	23.93	23.97
509	NASDAQ	VMOT	Fri, May 10, 2019	24.38	24.54	24.26	24.49
508	NASDAQ	VMOT	Thu, May 9, 2019	24.52	24.62	24.34	24.55
507	NASDAQ	VMOT	Wed, May 8, 2019	24.67	24.71	24.67	24.69
506	NASDAQ	VMOT	Tue, May 7, 2019	24.98	24.98	24.71	24.72
505	NASDAQ	VMOT	Mon, May 6, 2019	25.01	25.11	24.99	25.11
504	NASDAQ	VMOT	Fri, May 3, 2019	25.10	25.18	25.10	25.18
503	NASDAQ	VMOT	Thu, May 2, 2019	25.04	25.04	24.86	24.98
502	NASDAQ	VMOT	Wed, May 1, 2019	25.09	25.11	25.03	25.04
501	NASDAQ	VMOT	Tue, Apr 30, 2019	25.18	25.18	24.99	25.13
500	NASDAQ	VMOT	Mon, Apr 29, 2019	25.14	25.20	25.14	25.18
499	NASDAQ	VMOT	Fri, Apr 26, 2019	25.00	25.15	25.00	25.15
498	NASDAQ	VMOT	Thu, Apr 25, 2019	25.12	25.13	25.03	25.08
497	NASDAQ	VMOT	Wed, Apr 24, 2019	25.06	25.22	25.06	25.19
496	NASDAQ	VMOT	Tue, Apr 23, 2019	24.97	25.14	24.97	25.12
495	NASDAQ	VMOT	Mon, Apr 22, 2019	24.84	25.01	24.84	25.00
494	NASDAQ	VMOT	Thu, Apr 18, 2019	24.92	24.97	24.86	24.92
493	NASDAQ	VMOT	Wed, Apr 17, 2019	25.29	25.29	24.96	24.97
492	NASDAQ	VMOT	Tue, Apr 16, 2019	25.23	25.23	25.16	25.16
491	NASDAQ	VMOT	Mon, Apr 15, 2019	25.32	25.32	25.19	25.21
490	NASDAQ	VMOT	Fri, Apr 12, 2019	25.21	25.22	25.17	25.20
489	NASDAQ	VMOT	Thu, Apr 11, 2019	25.18	25.20	25.16	25.19
488	NASDAQ	VMOT	Wed, Apr 10, 2019	25.06	25.18	25.02	25.16
487	NASDAQ	VMOT	Tue, Apr 9, 2019	25.00	25.09	24.95	25.02
486	NASDAQ	VMOT	Mon, Apr 8, 2019	24.97	25.11	24.97	25.10
485	NASDAQ	VMOT	Fri, Apr 5, 2019	25.10	25.15	25.08	25.10
484	NASDAQ	VMOT	Thu, Apr 4, 2019	24.89	25.00	24.89	25.00
483	NASDAQ	VMOT	Wed, Apr 3, 2019	25.09	25.10	25.02	25.06
482	NASDAQ	VMOT	Tue, Apr 2, 2019	24.94	24.94	24.85	24.90
481	NASDAQ	VMOT	Mon, Apr 1, 2019	24.75	24.87	24.75	24.87
480	NASDAQ	VMOT	Fri, Mar 29, 2019	24.78	24.83	24.67	24.77
479	NASDAQ	VMOT	Thu, Mar 28, 2019	24.64	24.64	24.50	24.60
478	NASDAQ	VMOT	Wed, Mar 27, 2019	24.51	24.51	24.37	24.49
477	NASDAQ	VMOT	Tue, Mar 26, 2019	24.63	24.63	24.56	24.59
476	NASDAQ	VMOT	Mon, Mar 25, 2019	24.48	24.48	24.47	24.47
475	NASDAQ	VMOT	Fri, Mar 22, 2019	24.85	24.85	24.56	24.56
474	NASDAQ	VMOT	Thu, Mar 21, 2019	24.69	24.88	24.69	24.86
473	NASDAQ	VMOT	Wed, Mar 20, 2019	24.65	24.70	24.58	24.62
472	NASDAQ	VMOT	Tue, Mar 19, 2019	24.70	24.77	24.70	24.70
471	NASDAQ	VMOT	Mon, Mar 18, 2019	24.60	24.74	24.60	24.69
470	NASDAQ	VMOT	Fri, Mar 15, 2019	24.70	24.75	24.70	24.73
469	NASDAQ	VMOT	Thu, Mar 14, 2019	24.68	24.72	24.66	24.70
468	NASDAQ	VMOT	Wed, Mar 13, 2019	24.79	24.79	24.70	24.70
467	NASDAQ	VMOT	Tue, Mar 12, 2019	24.65	24.70	24.59	24.67
466	NASDAQ	VMOT	Mon, Mar 11, 2019	24.50	24.64	24.50	24.61
465	NASDAQ	VMOT	Fri, Mar 8, 2019	24.38	24.41	24.34	24.41
464	NASDAQ	VMOT	Thu, Mar 7, 2019	24.50	24.54	24.45	24.53
463	NASDAQ	VMOT	Wed, Mar 6, 2019	24.73	24.73	24.59	24.61
462	NASDAQ	VMOT	Tue, Mar 5, 2019	24.82	24.84	24.78	24.82
461	NASDAQ	VMOT	Mon, Mar 4, 2019	25.01	25.01	24.78	24.86
460	NASDAQ	VMOT	Fri, Mar 1, 2019	25.06	25.06	25.02	25.05
459	NASDAQ	VMOT	Thu, Feb 28, 2019	24.98	24.99	24.88	24.98
458	NASDAQ	VMOT	Wed, Feb 27, 2019	25.03	25.13	25.03	25.13
457	NASDAQ	VMOT	Tue, Feb 26, 2019	25.00	25.11	25.00	25.02
456	NASDAQ	VMOT	Mon, Feb 25, 2019	25.16	25.16	25.05	25.06
455	NASDAQ	VMOT	Fri, Feb 22, 2019	25.06	25.09	25.01	25.08
454	NASDAQ	VMOT	Thu, Feb 21, 2019	24.96	25.08	24.96	24.99
453	NASDAQ	VMOT	Wed, Feb 20, 2019	25.00	25.09	25.00	25.07
452	NASDAQ	VMOT	Tue, Feb 19, 2019	25.19	25.19	25.09	25.10
451	NASDAQ	VMOT	Fri, Feb 15, 2019	25.17	25.19	25.13	25.13
450	NASDAQ	VMOT	Thu, Feb 14, 2019	25.12	25.19	25.12	25.13
449	NASDAQ	VMOT	Wed, Feb 13, 2019	25.15	25.15	25.07	25.08
448	NASDAQ	VMOT	Tue, Feb 12, 2019	25.19	25.19	25.11	25.15
447	NASDAQ	VMOT	Mon, Feb 11, 2019	25.04	25.14	25.03	25.14
446	NASDAQ	VMOT	Fri, Feb 8, 2019	25.11	25.11	25.01	25.04
445	NASDAQ	VMOT	Thu, Feb 7, 2019	25.04	25.08	25.03	25.06
444	NASDAQ	VMOT	Wed, Feb 6, 2019	25.10	25.14	25.09	25.14
443	NASDAQ	VMOT	Tue, Feb 5, 2019	25.15	25.15	25.10	25.10
442	NASDAQ	VMOT	Mon, Feb 4, 2019	25.21	25.22	25.17	25.18
441	NASDAQ	VMOT	Fri, Feb 1, 2019	25.10	25.18	25.01	25.10
440	NASDAQ	VMOT	Thu, Jan 31, 2019	25.13	25.15	25.09	25.11
439	NASDAQ	VMOT	Wed, Jan 30, 2019	25.13	25.16	25.11	25.11
438	NASDAQ	VMOT	Tue, Jan 29, 2019	25.19	25.23	25.19	25.19
437	NASDAQ	VMOT	Mon, Jan 28, 2019	25.16	25.21	25.13	25.13
436	NASDAQ	VMOT	Fri, Jan 25, 2019	25.11	25.16	25.10	25.16
435	NASDAQ	VMOT	Thu, Jan 24, 2019	24.93	24.99	24.92	24.92
434	NASDAQ	VMOT	Wed, Jan 23, 2019	24.78	24.83	24.71	24.71
433	NASDAQ	VMOT	Tue, Jan 22, 2019	25.00	25.00	24.76	24.81
432	NASDAQ	VMOT	Fri, Jan 18, 2019	24.92	24.95	24.90	24.90
431	NASDAQ	VMOT	Thu, Jan 17, 2019	24.80	24.84	24.73	24.80
430	NASDAQ	VMOT	Wed, Jan 16, 2019	24.66	24.67	24.64	24.64
429	NASDAQ	VMOT	Tue, Jan 15, 2019	24.54	24.67	24.54	24.63
428	NASDAQ	VMOT	Mon, Jan 14, 2019	24.62	24.65	24.54	24.63
427	NASDAQ	VMOT	Fri, Jan 11, 2019	24.64	24.68	24.58	24.62
426	NASDAQ	VMOT	Thu, Jan 10, 2019	24.58	24.68	24.55	24.68
425	NASDAQ	VMOT	Wed, Jan 9, 2019	24.71	24.82	24.68	24.74
424	NASDAQ	VMOT	Tue, Jan 8, 2019	24.42	24.57	24.42	24.57
423	NASDAQ	VMOT	Mon, Jan 7, 2019	24.28	24.55	24.26	24.49
422	NASDAQ	VMOT	Fri, Jan 4, 2019	24.27	24.32	24.22	24.31
421	NASDAQ	VMOT	Thu, Jan 3, 2019	24.20	24.28	24.18	24.24
420	NASDAQ	VMOT	Wed, Jan 2, 2019	24.26	24.36	24.12	24.28
419	NASDAQ	VMOT	Mon, Dec 31, 2018	24.27	24.31	24.18	24.26
418	NASDAQ	VMOT	Fri, Dec 28, 2018	24.22	24.33	24.10	24.13
417	NASDAQ	VMOT	Thu, Dec 27, 2018	24.00	24.21	23.84	24.18
416	NASDAQ	VMOT	Wed, Dec 26, 2018	23.59	24.06	23.55	24.02
415	NASDAQ	VMOT	Mon, Dec 24, 2018	23.39	23.64	23.37	23.44
414	NASDAQ	VMOT	Fri, Dec 21, 2018	23.96	24.11	23.57	23.64
413	NASDAQ	VMOT	Thu, Dec 20, 2018	24.23	24.23	23.75	24.00
412	NASDAQ	VMOT	Wed, Dec 19, 2018	24.59	24.64	24.30	24.30
411	NASDAQ	VMOT	Tue, Dec 18, 2018	24.62	24.62	24.40	24.40
410	NASDAQ	VMOT	Mon, Dec 17, 2018	24.52	24.67	24.32	24.32
409	NASDAQ	VMOT	Fri, Dec 14, 2018	24.74	24.74	24.70	24.72
408	NASDAQ	VMOT	Thu, Dec 13, 2018	25.03	25.06	24.87	24.90
407	NASDAQ	VMOT	Wed, Dec 12, 2018	25.04	25.25	25.04	25.07
406	NASDAQ	VMOT	Tue, Dec 11, 2018	25.04	25.18	24.86	24.89
405	NASDAQ	VMOT	Mon, Dec 10, 2018	25.16	25.16	24.83	24.98
404	NASDAQ	VMOT	Fri, Dec 7, 2018	25.45	25.48	25.00	25.05
403	NASDAQ	VMOT	Thu, Dec 6, 2018	25.20	25.38	24.98	25.38
402	NASDAQ	VMOT	Tue, Dec 4, 2018	25.67	25.74	25.29	25.29
401	NASDAQ	VMOT	Mon, Dec 3, 2018	25.91	25.99	25.83	25.96
400	NASDAQ	VMOT	Fri, Nov 30, 2018	25.77	25.79	25.75	25.79
399	NASDAQ	VMOT	Thu, Nov 29, 2018	25.71	25.80	25.70	25.73
398	NASDAQ	VMOT	Wed, Nov 28, 2018	25.44	25.71	25.43	25.69
397	NASDAQ	VMOT	Tue, Nov 27, 2018	25.76	25.76	25.42	25.42
396	NASDAQ	VMOT	Mon, Nov 26, 2018	25.57	25.64	25.50	25.63
395	NASDAQ	VMOT	Fri, Nov 23, 2018	25.45	25.46	25.41	25.41
394	NASDAQ	VMOT	Wed, Nov 21, 2018	25.49	25.50	25.35	25.38
393	NASDAQ	VMOT	Tue, Nov 20, 2018	25.02	25.32	25.02	25.16
392	NASDAQ	VMOT	Mon, Nov 19, 2018	25.65	25.72	25.42	25.45
391	NASDAQ	VMOT	Fri, Nov 16, 2018	25.84	25.85	25.69	25.85
390	NASDAQ	VMOT	Thu, Nov 15, 2018	25.71	25.88	25.69	25.88
389	NASDAQ	VMOT	Wed, Nov 14, 2018	25.90	25.92	25.77	25.92
388	NASDAQ	VMOT	Tue, Nov 13, 2018	25.95	25.98	25.84	25.95
387	NASDAQ	VMOT	Mon, Nov 12, 2018	26.05	26.10	25.98	26.05
386	NASDAQ	VMOT	Fri, Nov 9, 2018	26.45	26.45	26.11	26.20
385	NASDAQ	VMOT	Thu, Nov 8, 2018	26.54	26.63	26.54	26.55
384	NASDAQ	VMOT	Wed, Nov 7, 2018	26.55	26.68	26.53	26.59
383	NASDAQ	VMOT	Tue, Nov 6, 2018	26.57	26.58	26.49	26.49
382	NASDAQ	VMOT	Mon, Nov 5, 2018	26.38	26.47	26.35	26.40
381	NASDAQ	VMOT	Fri, Nov 2, 2018	26.68	26.68	26.50	26.55
380	NASDAQ	VMOT	Thu, Nov 1, 2018	26.34	26.49	26.32	26.43
379	NASDAQ	VMOT	Wed, Oct 31, 2018	25.92	26.22	25.92	26.15
378	NASDAQ	VMOT	Tue, Oct 30, 2018	25.51	25.81	25.51	25.80
377	NASDAQ	VMOT	Mon, Oct 29, 2018	25.68	25.76	25.08	25.30
376	NASDAQ	VMOT	Fri, Oct 26, 2018	25.50	25.67	25.21	25.57
375	NASDAQ	VMOT	Thu, Oct 25, 2018	25.61	25.89	25.61	25.87
374	NASDAQ	VMOT	Wed, Oct 24, 2018	26.21	26.21	25.64	25.66
373	NASDAQ	VMOT	Tue, Oct 23, 2018	26.31	26.47	25.94	26.47
372	NASDAQ	VMOT	Mon, Oct 22, 2018	26.71	26.71	26.62	26.70
371	NASDAQ	VMOT	Fri, Oct 19, 2018	26.97	26.97	26.65	26.65
370	NASDAQ	VMOT	Thu, Oct 18, 2018	27.13	27.13	26.84	26.89
369	NASDAQ	VMOT	Wed, Oct 17, 2018	27.22	27.25	27.04	27.19
368	NASDAQ	VMOT	Tue, Oct 16, 2018	27.01	27.44	27.01	27.44
367	NASDAQ	VMOT	Mon, Oct 15, 2018	26.93	26.97	26.82	26.97
366	NASDAQ	VMOT	Fri, Oct 12, 2018	26.96	27.12	26.93	26.98
365	NASDAQ	VMOT	Thu, Oct 11, 2018	26.85	26.97	26.62	26.62
364	NASDAQ	VMOT	Wed, Oct 10, 2018	27.67	27.67	26.99	27.01
363	NASDAQ	VMOT	Tue, Oct 9, 2018	27.80	27.80	27.71	27.72
362	NASDAQ	VMOT	Mon, Oct 8, 2018	27.97	28.10	27.71	27.82
361	NASDAQ	VMOT	Fri, Oct 5, 2018	28.47	28.47	28.10	28.10
360	NASDAQ	VMOT	Thu, Oct 4, 2018	28.51	28.51	28.31	28.35
359	NASDAQ	VMOT	Wed, Oct 3, 2018	28.80	28.81	28.72	28.79
358	NASDAQ	VMOT	Tue, Oct 2, 2018	28.80	28.88	28.68	28.70
357	NASDAQ	VMOT	Mon, Oct 1, 2018	29.08	29.14	28.96	28.96
356	NASDAQ	VMOT	Fri, Sep 28, 2018	29.00	29.12	28.96	28.97
355	NASDAQ	VMOT	Thu, Sep 27, 2018	28.95	29.03	28.95	28.99
354	NASDAQ	VMOT	Wed, Sep 26, 2018	29.09	29.16	29.08	29.08
353	NASDAQ	VMOT	Tue, Sep 25, 2018	29.07	29.10	29.03	29.09
352	NASDAQ	VMOT	Mon, Sep 24, 2018	28.92	28.93	28.83	28.90
351	NASDAQ	VMOT	Fri, Sep 21, 2018	29.04	29.04	28.91	28.91
350	NASDAQ	VMOT	Thu, Sep 20, 2018	28.86	29.03	28.86	29.00
349	NASDAQ	VMOT	Wed, Sep 19, 2018	29.16	29.16	28.90	28.95
348	NASDAQ	VMOT	Tue, Sep 18, 2018	29.03	29.08	29.03	29.08
347	NASDAQ	VMOT	Mon, Sep 17, 2018	28.97	28.99	28.85	28.85
346	NASDAQ	VMOT	Fri, Sep 14, 2018	29.09	29.09	28.93	29.06
345	NASDAQ	VMOT	Thu, Sep 13, 2018	28.95	28.95	28.87	28.94
344	NASDAQ	VMOT	Wed, Sep 12, 2018	28.70	28.85	28.63	28.82
343	NASDAQ	VMOT	Tue, Sep 11, 2018	28.73	28.88	28.71	28.82
342	NASDAQ	VMOT	Mon, Sep 10, 2018	28.70	28.79	28.60	28.79
341	NASDAQ	VMOT	Fri, Sep 7, 2018	28.56	28.76	28.52	28.61
340	NASDAQ	VMOT	Thu, Sep 6, 2018	28.89	28.89	28.59	28.68
339	NASDAQ	VMOT	Wed, Sep 5, 2018	29.12	29.12	28.74	28.83
338	NASDAQ	VMOT	Tue, Sep 4, 2018	29.17	29.17	28.95	29.17
337	NASDAQ	VMOT	Fri, Aug 31, 2018	29.21	29.30	29.15	29.30
336	NASDAQ	VMOT	Thu, Aug 30, 2018	29.45	29.45	29.22	29.33
335	NASDAQ	VMOT	Wed, Aug 29, 2018	29.35	29.46	29.22	29.39
334	NASDAQ	VMOT	Tue, Aug 28, 2018	29.35	29.35	29.26	29.31
333	NASDAQ	VMOT	Mon, Aug 27, 2018	29.23	29.27	29.19	29.27
332	NASDAQ	VMOT	Fri, Aug 24, 2018	28.93	28.93	28.90	28.92
331	NASDAQ	VMOT	Thu, Aug 23, 2018	28.72	28.84	28.72	28.82
330	NASDAQ	VMOT	Wed, Aug 22, 2018	28.76	28.87	28.76	28.83
329	NASDAQ	VMOT	Tue, Aug 21, 2018	28.38	28.73	28.38	28.72
328	NASDAQ	VMOT	Mon, Aug 20, 2018	28.20	28.49	28.20	28.49
327	NASDAQ	VMOT	Fri, Aug 17, 2018	28.20	28.36	28.20	28.33
326	NASDAQ	VMOT	Thu, Aug 16, 2018	28.21	28.21	28.04	28.08
325	NASDAQ	VMOT	Wed, Aug 15, 2018	28.29	28.29	27.83	27.98
324	NASDAQ	VMOT	Tue, Aug 14, 2018	28.65	28.66	28.57	28.66
323	NASDAQ	VMOT	Mon, Aug 13, 2018	28.76	28.76	28.45	28.53
322	NASDAQ	VMOT	Fri, Aug 10, 2018	28.76	28.78	28.64	28.72
321	NASDAQ	VMOT	Thu, Aug 9, 2018	29.07	29.09	29.01	29.01
320	NASDAQ	VMOT	Wed, Aug 8, 2018	28.96	29.03	28.96	29.02
319	NASDAQ	VMOT	Tue, Aug 7, 2018	28.78	29.04	28.78	29.01
318	NASDAQ	VMOT	Mon, Aug 6, 2018	28.82	28.82	28.67	28.74
317	NASDAQ	VMOT	Fri, Aug 3, 2018	28.70	28.78	28.67	28.76
316	NASDAQ	VMOT	Thu, Aug 2, 2018	28.71	28.85	28.40	28.85
315	NASDAQ	VMOT	Wed, Aug 1, 2018	29.00	29.07	28.88	28.95
314	NASDAQ	VMOT	Tue, Jul 31, 2018	28.90	29.05	28.86	28.99
313	NASDAQ	VMOT	Mon, Jul 30, 2018	29.15	29.15	28.88	28.89
312	NASDAQ	VMOT	Fri, Jul 27, 2018	29.33	29.33	29.04	29.12
311	NASDAQ	VMOT	Thu, Jul 26, 2018	29.39	29.42	29.36	29.42
310	NASDAQ	VMOT	Wed, Jul 25, 2018	29.16	29.28	29.11	29.25
309	NASDAQ	VMOT	Tue, Jul 24, 2018	29.42	29.42	29.03	29.09
308	NASDAQ	VMOT	Mon, Jul 23, 2018	29.27	29.27	29.08	29.20
307	NASDAQ	VMOT	Fri, Jul 20, 2018	29.20	29.22	29.20	29.20
306	NASDAQ	VMOT	Thu, Jul 19, 2018	29.30	29.35	29.22	29.31
305	NASDAQ	VMOT	Wed, Jul 18, 2018	29.43	29.43	29.25	29.42
304	NASDAQ	VMOT	Tue, Jul 17, 2018	29.11	29.34	29.01	29.33
303	NASDAQ	VMOT	Mon, Jul 16, 2018	29.28	29.28	29.09	29.13
302	NASDAQ	VMOT	Fri, Jul 13, 2018	29.25	29.25	29.09	29.16
301	NASDAQ	VMOT	Thu, Jul 12, 2018	29.08	29.18	29.08	29.10
300	NASDAQ	VMOT	Wed, Jul 11, 2018	29.13	29.13	28.99	29.03
299	NASDAQ	VMOT	Tue, Jul 10, 2018	29.17	29.34	29.15	29.25
298	NASDAQ	VMOT	Mon, Jul 9, 2018	29.17	29.20	29.12	29.17
297	NASDAQ	VMOT	Fri, Jul 6, 2018	28.77	28.93	28.77	28.92
296	NASDAQ	VMOT	Thu, Jul 5, 2018	28.62	28.67	28.55	28.63
295	NASDAQ	VMOT	Tue, Jul 3, 2018	28.73	28.74	28.60	28.60
294	NASDAQ	VMOT	Mon, Jul 2, 2018	28.61	28.61	28.34	28.58
293	NASDAQ	VMOT	Fri, Jun 29, 2018	28.87	28.94	28.78	28.82
292	NASDAQ	VMOT	Thu, Jun 28, 2018	28.50	28.71	28.40	28.61
291	NASDAQ	VMOT	Wed, Jun 27, 2018	29.01	29.01	28.62	28.64
290	NASDAQ	VMOT	Tue, Jun 26, 2018	28.92	28.92	28.75	28.83
289	NASDAQ	VMOT	Mon, Jun 25, 2018	29.35	29.35	28.73	28.89
288	NASDAQ	VMOT	Fri, Jun 22, 2018	29.70	29.75	29.64	29.66
287	NASDAQ	VMOT	Thu, Jun 21, 2018	29.88	29.88	29.57	29.57
286	NASDAQ	VMOT	Wed, Jun 20, 2018	29.71	29.99	29.71	29.88
285	NASDAQ	VMOT	Tue, Jun 19, 2018	29.91	29.91	29.54	29.84
284	NASDAQ	VMOT	Mon, Jun 18, 2018	29.97	30.07	29.93	30.06
283	NASDAQ	VMOT	Fri, Jun 15, 2018	30.07	30.16	30.01	30.16
282	NASDAQ	VMOT	Thu, Jun 14, 2018	30.33	30.34	30.26	30.31
281	NASDAQ	VMOT	Wed, Jun 13, 2018	30.39	30.40	30.25	30.28
280	NASDAQ	VMOT	Tue, Jun 12, 2018	30.36	30.43	30.27	30.32
279	NASDAQ	VMOT	Mon, Jun 11, 2018	30.45	30.50	30.42	30.45
278	NASDAQ	VMOT	Fri, Jun 8, 2018	30.19	30.29	30.16	30.23
277	NASDAQ	VMOT	Thu, Jun 7, 2018	30.52	30.52	30.07	30.24
276	NASDAQ	VMOT	Wed, Jun 6, 2018	30.22	30.33	30.08	30.25
275	NASDAQ	VMOT	Tue, Jun 5, 2018	29.97	30.06	29.96	30.06
274	NASDAQ	VMOT	Mon, Jun 4, 2018	29.99	29.99	29.74	29.94
273	NASDAQ	VMOT	Fri, Jun 1, 2018	29.77	29.77	29.63	29.64
272	NASDAQ	VMOT	Thu, May 31, 2018	29.71	29.71	29.40	29.40
271	NASDAQ	VMOT	Wed, May 30, 2018	29.56	29.75	29.56	29.74
270	NASDAQ	VMOT	Tue, May 29, 2018	29.51	29.51	29.27	29.27
269	NASDAQ	VMOT	Fri, May 25, 2018	29.61	29.61	29.56	29.56
268	NASDAQ	VMOT	Thu, May 24, 2018	29.70	29.70	29.35	29.51
267	NASDAQ	VMOT	Wed, May 23, 2018	29.50	29.54	29.42	29.53
266	NASDAQ	VMOT	Tue, May 22, 2018	29.96	29.96	29.71	29.71
265	NASDAQ	VMOT	Mon, May 21, 2018	29.87	29.88	29.74	29.76
264	NASDAQ	VMOT	Fri, May 18, 2018	29.61	29.64	29.57	29.62
263	NASDAQ	VMOT	Thu, May 17, 2018	29.60	29.65	29.56	29.62
262	NASDAQ	VMOT	Wed, May 16, 2018	29.53	29.68	29.50	29.61
261	NASDAQ	VMOT	Tue, May 15, 2018	29.37	29.46	29.33	29.42
260	NASDAQ	VMOT	Mon, May 14, 2018	29.49	29.78	29.49	29.63
259	NASDAQ	VMOT	Fri, May 11, 2018	29.40	29.61	29.40	29.59
258	NASDAQ	VMOT	Thu, May 10, 2018	29.22	29.44	29.22	29.40
257	NASDAQ	VMOT	Wed, May 9, 2018	29.00	29.13	28.98	29.06
256	NASDAQ	VMOT	Tue, May 8, 2018	28.91	28.91	28.86	28.88
255	NASDAQ	VMOT	Mon, May 7, 2018	28.96	28.97	28.85	28.85
254	NASDAQ	VMOT	Fri, May 4, 2018	28.52	28.95	28.52	28.87
253	NASDAQ	VMOT	Thu, May 3, 2018	28.65	28.69	28.26	28.66
252	NASDAQ	VMOT	Wed, May 2, 2018	28.71	28.76	28.68	28.68
251	NASDAQ	VMOT	Tue, May 1, 2018	28.75	28.75	28.50	28.66
250	NASDAQ	VMOT	Mon, Apr 30, 2018	29.06	29.06	28.66	28.66
249	NASDAQ	VMOT	Fri, Apr 27, 2018	29.08	29.08	28.85	28.92
248	NASDAQ	VMOT	Thu, Apr 26, 2018	28.70	28.97	28.70	28.97
247	NASDAQ	VMOT	Wed, Apr 25, 2018	28.62	28.73	28.56	28.68
246	NASDAQ	VMOT	Tue, Apr 24, 2018	29.31	29.31	28.63	28.72
245	NASDAQ	VMOT	Mon, Apr 23, 2018	29.30	29.30	29.10	29.10
244	NASDAQ	VMOT	Fri, Apr 20, 2018	29.30	29.30	29.20	29.20
243	NASDAQ	VMOT	Thu, Apr 19, 2018	29.55	29.61	29.36	29.49
242	NASDAQ	VMOT	Wed, Apr 18, 2018	29.73	29.73	29.59	29.65
241	NASDAQ	VMOT	Tue, Apr 17, 2018	29.42	29.55	29.42	29.51
240	NASDAQ	VMOT	Mon, Apr 16, 2018	29.08	29.32	29.08	29.32
239	NASDAQ	VMOT	Fri, Apr 13, 2018	29.28	29.28	29.06	29.09
238	NASDAQ	VMOT	Thu, Apr 12, 2018	29.20	29.35	29.20	29.23
237	NASDAQ	VMOT	Wed, Apr 11, 2018	29.20	29.33	29.17	29.21
236	NASDAQ	VMOT	Tue, Apr 10, 2018	29.30	29.36	29.29	29.34
235	NASDAQ	VMOT	Mon, Apr 9, 2018	28.96	29.16	28.95	29.00
234	NASDAQ	VMOT	Fri, Apr 6, 2018	28.91	29.08	28.64	28.79
233	NASDAQ	VMOT	Thu, Apr 5, 2018	29.23	29.27	29.09	29.26
232	NASDAQ	VMOT	Wed, Apr 4, 2018	28.50	28.94	28.50	28.94
231	NASDAQ	VMOT	Tue, Apr 3, 2018	28.78	28.93	28.68	28.86
230	NASDAQ	VMOT	Mon, Apr 2, 2018	29.26	29.26	28.43	28.63
229	NASDAQ	VMOT	Thu, Mar 29, 2018	28.95	29.25	28.95	29.22
228	NASDAQ	VMOT	Wed, Mar 28, 2018	28.81	28.87	28.68	28.77
227	NASDAQ	VMOT	Tue, Mar 27, 2018	29.22	29.37	28.80	28.80
226	NASDAQ	VMOT	Mon, Mar 26, 2018	29.06	29.24	28.81	29.22
225	NASDAQ	VMOT	Fri, Mar 23, 2018	29.31	29.31	28.69	28.66
224	NASDAQ	VMOT	Thu, Mar 22, 2018	29.79	29.79	29.28	29.32
223	NASDAQ	VMOT	Wed, Mar 21, 2018	29.84	29.97	29.84	29.93
222	NASDAQ	VMOT	Tue, Mar 20, 2018	29.82	29.83	29.71	29.77
221	NASDAQ	VMOT	Mon, Mar 19, 2018	30.08	30.08	29.56	29.76
220	NASDAQ	VMOT	Fri, Mar 16, 2018	30.01	30.13	30.01	30.07
219	NASDAQ	VMOT	Thu, Mar 15, 2018	30.07	30.08	30.01	30.05
218	NASDAQ	VMOT	Wed, Mar 14, 2018	30.07	30.07	30.04	30.05
217	NASDAQ	VMOT	Tue, Mar 13, 2018	30.31	30.31	29.96	29.96
216	NASDAQ	VMOT	Mon, Mar 12, 2018	30.30	30.30	30.15	30.22
215	NASDAQ	VMOT	Fri, Mar 9, 2018	30.00	30.11	29.96	30.10
214	NASDAQ	VMOT	Thu, Mar 8, 2018	29.93	29.93	29.82	29.87
213	NASDAQ	VMOT	Wed, Mar 7, 2018	29.73	29.90	29.73	29.90
212	NASDAQ	VMOT	Tue, Mar 6, 2018	29.80	29.95	29.73	29.93
211	NASDAQ	VMOT	Mon, Mar 5, 2018	29.40	29.59	29.17	29.58
210	NASDAQ	VMOT	Fri, Mar 2, 2018	29.13	29.39	28.91	29.39
209	NASDAQ	VMOT	Thu, Mar 1, 2018	29.51	29.51	28.91	29.17
208	NASDAQ	VMOT	Wed, Feb 28, 2018	29.90	29.96	29.67	29.70
207	NASDAQ	VMOT	Tue, Feb 27, 2018	30.05	30.05	29.91	29.92
206	NASDAQ	VMOT	Mon, Feb 26, 2018	30.00	30.20	29.97	30.18
205	NASDAQ	VMOT	Fri, Feb 23, 2018	29.51	29.93	29.51	29.93
204	NASDAQ	VMOT	Thu, Feb 22, 2018	29.67	29.71	29.53	29.59
203	NASDAQ	VMOT	Wed, Feb 21, 2018	29.90	29.97	29.68	29.68
202	NASDAQ	VMOT	Tue, Feb 20, 2018	29.75	29.95	29.71	29.83
201	NASDAQ	VMOT	Fri, Feb 16, 2018	29.84	29.92	29.69	29.85
200	NASDAQ	VMOT	Thu, Feb 15, 2018	29.70	29.80	29.58	29.79
199	NASDAQ	VMOT	Wed, Feb 14, 2018	28.75	29.48	28.75	29.46
198	NASDAQ	VMOT	Tue, Feb 13, 2018	28.76	28.89	28.64	28.89
197	NASDAQ	VMOT	Mon, Feb 12, 2018	28.57	28.91	28.47	28.76
196	NASDAQ	VMOT	Fri, Feb 9, 2018	28.33	28.33	27.59	28.00
195	NASDAQ	VMOT	Thu, Feb 8, 2018	29.21	29.21	28.27	28.27
194	NASDAQ	VMOT	Wed, Feb 7, 2018	29.27	29.37	29.07	29.07
193	NASDAQ	VMOT	Tue, Feb 6, 2018	28.33	29.20	28.04	29.18
192	NASDAQ	VMOT	Mon, Feb 5, 2018	30.00	30.00	28.65	28.81
191	NASDAQ	VMOT	Fri, Feb 2, 2018	30.33	30.33	29.99	30.02
190	NASDAQ	VMOT	Thu, Feb 1, 2018	30.60	30.76	30.57	30.61
189	NASDAQ	VMOT	Wed, Jan 31, 2018	30.76	30.76	30.44	30.44
188	NASDAQ	VMOT	Tue, Jan 30, 2018	30.97	30.97	30.62	30.69
187	NASDAQ	VMOT	Mon, Jan 29, 2018	31.37	31.37	31.08	31.16
186	NASDAQ	VMOT	Fri, Jan 26, 2018	31.21	31.26	31.21	31.26
185	NASDAQ	VMOT	Thu, Jan 25, 2018	31.08	31.15	30.93	30.93
184	NASDAQ	VMOT	Wed, Jan 24, 2018	31.39	31.39	31.01	31.04
183	NASDAQ	VMOT	Tue, Jan 23, 2018	31.28	31.28	31.15	31.26
182	NASDAQ	VMOT	Mon, Jan 22, 2018	31.00	31.20	30.88	31.20
181	NASDAQ	VMOT	Fri, Jan 19, 2018	30.89	31.03	30.89	31.03
180	NASDAQ	VMOT	Thu, Jan 18, 2018	30.76	30.76	30.58	30.71
179	NASDAQ	VMOT	Wed, Jan 17, 2018	30.58	30.83	30.41	30.76
178	NASDAQ	VMOT	Tue, Jan 16, 2018	30.68	30.74	30.34	30.44
177	NASDAQ	VMOT	Fri, Jan 12, 2018	30.35	30.50	30.29	30.50
176	NASDAQ	VMOT	Thu, Jan 11, 2018	29.98	30.13	29.98	30.13
175	NASDAQ	VMOT	Wed, Jan 10, 2018	29.92	29.94	29.80	29.88
174	NASDAQ	VMOT	Tue, Jan 9, 2018	30.08	30.08	29.87	29.99
173	NASDAQ	VMOT	Mon, Jan 8, 2018	29.94	29.96	29.78	29.94
172	NASDAQ	VMOT	Fri, Jan 5, 2018	29.71	29.78	29.69	29.75
171	NASDAQ	VMOT	Thu, Jan 4, 2018	29.53	29.61	29.53	29.56
170	NASDAQ	VMOT	Wed, Jan 3, 2018	29.42	29.43	29.36	29.40
169	NASDAQ	VMOT	Tue, Jan 2, 2018	29.00	29.19	29.00	29.19
168	NASDAQ	VMOT	Fri, Dec 29, 2017	29.12	29.12	28.98	28.98
167	NASDAQ	VMOT	Thu, Dec 28, 2017	29.08	29.11	28.99	29.07
166	NASDAQ	VMOT	Wed, Dec 27, 2017	29.07	29.08	29.00	29.00
165	NASDAQ	VMOT	Tue, Dec 26, 2017	29.16	29.16	29.03	29.01
164	NASDAQ	VMOT	Fri, Dec 22, 2017	29.07	29.10	29.03	29.09
163	NASDAQ	VMOT	Thu, Dec 21, 2017	29.12	29.16	29.09	29.10
162	NASDAQ	VMOT	Wed, Dec 20, 2017	29.18	29.18	28.98	29.07
161	NASDAQ	VMOT	Tue, Dec 19, 2017	29.12	29.12	28.92	29.02
160	NASDAQ	VMOT	Mon, Dec 18, 2017	28.87	29.11	28.87	29.11
159	NASDAQ	VMOT	Fri, Dec 15, 2017	28.48	28.69	28.47	28.62
158	NASDAQ	VMOT	Thu, Dec 14, 2017	28.67	28.67	28.44	28.49
157	NASDAQ	VMOT	Wed, Dec 13, 2017	28.63	28.63	28.63	28.63
156	NASDAQ	VMOT	Tue, Dec 12, 2017	28.58	28.60	28.57	28.58
155	NASDAQ	VMOT	Mon, Dec 11, 2017	28.68	28.73	28.57	28.57
154	NASDAQ	VMOT	Fri, Dec 8, 2017	28.63	28.70	28.63	28.68
153	NASDAQ	VMOT	Thu, Dec 7, 2017	28.47	28.50	28.46	28.50
152	NASDAQ	VMOT	Wed, Dec 6, 2017	28.19	28.25	28.19	28.25
151	NASDAQ	VMOT	Tue, Dec 5, 2017	28.42	28.45	28.32	28.32
150	NASDAQ	VMOT	Mon, Dec 4, 2017	28.77	28.77	28.48	28.49
149	NASDAQ	VMOT	Fri, Dec 1, 2017	28.50	28.53	28.43	28.51
148	NASDAQ	VMOT	Thu, Nov 30, 2017	28.59	28.83	28.59	28.76
147	NASDAQ	VMOT	Wed, Nov 29, 2017	28.76	28.76	28.66	28.66
146	NASDAQ	VMOT	Tue, Nov 28, 2017	28.61	28.62	28.61	28.62
145	NASDAQ	VMOT	Mon, Nov 27, 2017	28.72	28.72	28.63	28.64
144	NASDAQ	VMOT	Fri, Nov 24, 2017	28.72	28.72	28.71	28.71
143	NASDAQ	VMOT	Wed, Nov 22, 2017	28.58	28.65	28.54	28.59
142	NASDAQ	VMOT	Tue, Nov 21, 2017	28.59	28.59	28.58	28.58
141	NASDAQ	VMOT	Mon, Nov 20, 2017	28.35	28.38	28.25	28.37
140	NASDAQ	VMOT	Fri, Nov 17, 2017	28.17	28.22	28.13	28.20
139	NASDAQ	VMOT	Thu, Nov 16, 2017	27.69	27.69	27.69	27.69
138	NASDAQ	VMOT	Wed, Nov 15, 2017	27.74	27.74	27.44	27.66
137	NASDAQ	VMOT	Tue, Nov 14, 2017	27.77	27.82	27.77	27.82
136	NASDAQ	VMOT	Mon, Nov 13, 2017	27.78	27.88	27.78	27.88
135	NASDAQ	VMOT	Fri, Nov 10, 2017	27.82	27.91	27.82	27.88
134	NASDAQ	VMOT	Thu, Nov 9, 2017	27.92	27.95	27.78	27.86
133	NASDAQ	VMOT	Wed, Nov 8, 2017	28.08	28.13	28.08	28.13
132	NASDAQ	VMOT	Tue, Nov 7, 2017	28.00	28.06	27.97	28.00
131	NASDAQ	VMOT	Mon, Nov 6, 2017	27.91	28.10	27.91	28.08
130	NASDAQ	VMOT	Fri, Nov 3, 2017	27.95	28.04	27.92	27.92
129	NASDAQ	VMOT	Thu, Nov 2, 2017	27.93	28.00	27.93	28.00
128	NASDAQ	VMOT	Wed, Nov 1, 2017	28.03	28.09	27.98	27.98
127	NASDAQ	VMOT	Tue, Oct 31, 2017	27.82	27.92	27.82	27.91
126	NASDAQ	VMOT	Mon, Oct 30, 2017	27.76	27.77	27.67	27.77
125	NASDAQ	VMOT	Fri, Oct 27, 2017	27.75	27.78	27.75	27.78
124	NASDAQ	VMOT	Thu, Oct 26, 2017	27.75	27.76	27.75	27.76
123	NASDAQ	VMOT	Wed, Oct 25, 2017	27.66	27.66	27.64	27.64
122	NASDAQ	VMOT	Tue, Oct 24, 2017	27.77	27.78	27.67	27.76
121	NASDAQ	VMOT	Mon, Oct 23, 2017	27.76	27.76	27.70	27.70
120	NASDAQ	VMOT	Fri, Oct 20, 2017	27.65	27.69	27.65	27.66
119	NASDAQ	VMOT	Thu, Oct 19, 2017	27.53	27.53	27.36	27.50
118	NASDAQ	VMOT	Wed, Oct 18, 2017	27.68	27.68	27.60	27.60
117	NASDAQ	VMOT	Tue, Oct 17, 2017	27.61	27.61	27.54	27.55
116	NASDAQ	VMOT	Mon, Oct 16, 2017	27.63	27.63	27.55	27.57
115	NASDAQ	VMOT	Fri, Oct 13, 2017	27.57	27.60	27.57	27.59
114	NASDAQ	VMOT	Thu, Oct 12, 2017	27.45	27.49	27.44	27.49
113	NASDAQ	VMOT	Wed, Oct 11, 2017	27.46	27.51	27.44	27.48
112	NASDAQ	VMOT	Tue, Oct 10, 2017	27.45	27.45	27.37	27.42
111	NASDAQ	VMOT	Mon, Oct 9, 2017	27.22	27.23	27.17	27.17
110	NASDAQ	VMOT	Fri, Oct 6, 2017	27.24	27.28	27.22	27.23
109	NASDAQ	VMOT	Thu, Oct 5, 2017	27.35	27.37	27.33	27.36
108	NASDAQ	VMOT	Wed, Oct 4, 2017	27.35	27.36	27.35	27.35
107	NASDAQ	VMOT	Tue, Oct 3, 2017	27.30	27.31	27.24	27.31
106	NASDAQ	VMOT	Mon, Oct 2, 2017	27.27	27.27	27.12	27.26
105	NASDAQ	VMOT	Fri, Sep 29, 2017	27.04	27.15	27.04	27.13
104	NASDAQ	VMOT	Thu, Sep 28, 2017	26.86	26.96	26.83	26.96
103	NASDAQ	VMOT	Wed, Sep 27, 2017	26.73	26.90	26.72	26.89
102	NASDAQ	VMOT	Tue, Sep 26, 2017	26.69	26.70	26.57	26.68
101	NASDAQ	VMOT	Mon, Sep 25, 2017	26.64	26.71	26.64	26.66
100	NASDAQ	VMOT	Fri, Sep 22, 2017	26.82	26.83	26.78	26.83
99	NASDAQ	VMOT	Thu, Sep 21, 2017	26.95	26.95	26.74	26.77
98	NASDAQ	VMOT	Wed, Sep 20, 2017	26.96	26.96	26.91	26.95
97	NASDAQ	VMOT	Tue, Sep 19, 2017	26.89	26.94	26.87	26.94
96	NASDAQ	VMOT	Mon, Sep 18, 2017	26.89	26.89	26.81	26.82
95	NASDAQ	VMOT	Fri, Sep 15, 2017	26.82	26.82	26.73	26.81
94	NASDAQ	VMOT	Thu, Sep 14, 2017	26.80	26.80	26.63	26.71
93	NASDAQ	VMOT	Wed, Sep 13, 2017	26.81	26.81	26.77	26.80
92	NASDAQ	VMOT	Tue, Sep 12, 2017	26.75	26.84	26.73	26.84
91	NASDAQ	VMOT	Mon, Sep 11, 2017	26.66	26.73	26.65	26.67
90	NASDAQ	VMOT	Fri, Sep 8, 2017	26.49	26.49	26.44	26.44
89	NASDAQ	VMOT	Thu, Sep 7, 2017	26.41	26.52	26.41	26.50
88	NASDAQ	VMOT	Wed, Sep 6, 2017	26.33	26.37	26.30	26.36
87	NASDAQ	VMOT	Tue, Sep 5, 2017	26.41	26.41	26.15	26.24
86	NASDAQ	VMOT	Fri, Sep 1, 2017	26.34	26.46	26.34	26.41
85	NASDAQ	VMOT	Thu, Aug 31, 2017	26.05	26.29	26.05	26.28
84	NASDAQ	VMOT	Wed, Aug 30, 2017	25.97	25.97	25.92	25.97
83	NASDAQ	VMOT	Tue, Aug 29, 2017	25.87	25.92	25.80	25.92
82	NASDAQ	VMOT	Mon, Aug 28, 2017	25.96	25.96	25.87	25.88
81	NASDAQ	VMOT	Fri, Aug 25, 2017	25.92	26.02	25.92	26.00
80	NASDAQ	VMOT	Thu, Aug 24, 2017	26.03	26.06	25.88	25.90
79	NASDAQ	VMOT	Wed, Aug 23, 2017	25.87	25.93	25.87	25.91
78	NASDAQ	VMOT	Tue, Aug 22, 2017	25.77	25.98	25.77	25.88
77	NASDAQ	VMOT	Mon, Aug 21, 2017	25.62	25.67	25.62	25.66
76	NASDAQ	VMOT	Fri, Aug 18, 2017	25.59	25.74	25.59	25.69
75	NASDAQ	VMOT	Thu, Aug 17, 2017	25.99	25.99	25.64	25.64
74	NASDAQ	VMOT	Wed, Aug 16, 2017	26.00	26.04	25.97	26.00
73	NASDAQ	VMOT	Tue, Aug 15, 2017	25.86	25.86	25.75	25.83
72	NASDAQ	VMOT	Mon, Aug 14, 2017	25.88	25.93	25.88	25.92
71	NASDAQ	VMOT	Fri, Aug 11, 2017	25.57	25.66	25.57	25.66
70	NASDAQ	VMOT	Thu, Aug 10, 2017	25.82	25.82	25.52	25.53
69	NASDAQ	VMOT	Wed, Aug 9, 2017	26.21	26.21	25.97	26.05
68	NASDAQ	VMOT	Tue, Aug 8, 2017	26.28	26.30	26.16	26.18
67	NASDAQ	VMOT	Mon, Aug 7, 2017	26.18	26.23	26.18	26.23
66	NASDAQ	VMOT	Fri, Aug 4, 2017	26.05	26.08	26.02	26.08
65	NASDAQ	VMOT	Thu, Aug 3, 2017	26.08	26.08	26.03	26.04
64	NASDAQ	VMOT	Wed, Aug 2, 2017	26.19	26.19	25.99	26.09
63	NASDAQ	VMOT	Tue, Aug 1, 2017	26.11	26.13	26.04	26.12
62	NASDAQ	VMOT	Mon, Jul 31, 2017	26.10	26.12	25.99	26.08
61	NASDAQ	VMOT	Fri, Jul 28, 2017	26.01	26.02	26.00	26.02
60	NASDAQ	VMOT	Thu, Jul 27, 2017	26.17	26.19	26.00	26.06
59	NASDAQ	VMOT	Wed, Jul 26, 2017	26.10	26.14	26.10	26.14
58	NASDAQ	VMOT	Tue, Jul 25, 2017	25.96	26.03	25.96	26.01
57	NASDAQ	VMOT	Mon, Jul 24, 2017	25.95	25.95	25.85	25.91
56	NASDAQ	VMOT	Fri, Jul 21, 2017	26.05	26.05	25.85	25.94
55	NASDAQ	VMOT	Thu, Jul 20, 2017	26.04	26.08	26.01	26.06
54	NASDAQ	VMOT	Wed, Jul 19, 2017	25.91	25.98	25.88	25.95
53	NASDAQ	VMOT	Tue, Jul 18, 2017	25.74	25.75	25.68	25.75
52	NASDAQ	VMOT	Mon, Jul 17, 2017	25.75	25.77	25.74	25.74
51	NASDAQ	VMOT	Fri, Jul 14, 2017	25.72	25.76	25.68	25.76
50	NASDAQ	VMOT	Thu, Jul 13, 2017	25.60	25.65	25.53	25.65
49	NASDAQ	VMOT	Wed, Jul 12, 2017	25.51	25.51	25.51	25.51
48	NASDAQ	VMOT	Tue, Jul 11, 2017	25.25	25.29	25.22	25.29
47	NASDAQ	VMOT	Mon, Jul 10, 2017	25.26	25.28	25.19	25.25
46	NASDAQ	VMOT	Fri, Jul 7, 2017	25.12	25.17	25.11	25.17
45	NASDAQ	VMOT	Thu, Jul 6, 2017	25.10	25.14	25.06	25.06
44	NASDAQ	VMOT	Wed, Jul 5, 2017	25.25	25.26	25.16	25.21
43	NASDAQ	VMOT	Mon, Jul 3, 2017	25.26	25.30	25.23	25.23
42	NASDAQ	VMOT	Fri, Jun 30, 2017	25.08	25.23	25.08	25.21
41	NASDAQ	VMOT	Thu, Jun 29, 2017	25.39	25.39	25.00	25.13
40	NASDAQ	VMOT	Wed, Jun 28, 2017	25.27	25.41	25.27	25.41
39	NASDAQ	VMOT	Tue, Jun 27, 2017	25.35	25.37	25.23	25.23
38	NASDAQ	VMOT	Mon, Jun 26, 2017	25.40	25.42	25.29	25.34
37	NASDAQ	VMOT	Fri, Jun 23, 2017	25.28	25.32	25.25	25.29
36	NASDAQ	VMOT	Thu, Jun 22, 2017	25.06	25.29	25.06	25.26
35	NASDAQ	VMOT	Wed, Jun 21, 2017	25.23	25.25	25.21	25.22
34	NASDAQ	VMOT	Tue, Jun 20, 2017	25.30	25.33	25.17	25.20
33	NASDAQ	VMOT	Mon, Jun 19, 2017	25.16	25.40	25.16	25.40
32	NASDAQ	VMOT	Fri, Jun 16, 2017	25.08	25.08	25.03	25.06
31	NASDAQ	VMOT	Thu, Jun 15, 2017	25.19	25.19	24.95	24.95
30	NASDAQ	VMOT	Wed, Jun 14, 2017	25.35	25.48	25.32	25.32
29	NASDAQ	VMOT	Tue, Jun 13, 2017	25.42	25.50	25.38	25.50
28	NASDAQ	VMOT	Mon, Jun 12, 2017	25.36	25.36	25.25	25.26
27	NASDAQ	VMOT	Fri, Jun 9, 2017	25.60	25.63	25.35	25.40
26	NASDAQ	VMOT	Thu, Jun 8, 2017	25.46	25.58	25.46	25.56
25	NASDAQ	VMOT	Wed, Jun 7, 2017	25.45	25.49	25.40	25.49
24	NASDAQ	VMOT	Tue, Jun 6, 2017	25.42	25.46	25.37	25.39
23	NASDAQ	VMOT	Mon, Jun 5, 2017	25.61	25.61	25.47	25.51
22	NASDAQ	VMOT	Fri, Jun 2, 2017	25.40	25.58	25.40	25.57
21	NASDAQ	VMOT	Thu, Jun 1, 2017	25.32	25.33	25.32	25.33
20	NASDAQ	VMOT	Wed, May 31, 2017	25.16	25.16	25.00	25.08
19	NASDAQ	VMOT	Tue, May 30, 2017	25.13	25.14	25.08	25.12
18	NASDAQ	VMOT	Fri, May 26, 2017	25.05	25.09	24.96	25.09
17	NASDAQ	VMOT	Thu, May 25, 2017	25.18	25.18	25.12	25.12
16	NASDAQ	VMOT	Wed, May 24, 2017	25.05	25.05	24.97	25.01
15	NASDAQ	VMOT	Tue, May 23, 2017	25.03	25.10	25.03	25.05
14	NASDAQ	VMOT	Mon, May 22, 2017	25.06	25.07	25.02	25.07
13	NASDAQ	VMOT	Fri, May 19, 2017	25.02	25.04	25.01	25.01
12	NASDAQ	VMOT	Thu, May 18, 2017	24.76	24.76	24.70	24.70
11	NASDAQ	VMOT	Wed, May 17, 2017	24.86	24.86	24.85	24.85
10	NASDAQ	VMOT	Tue, May 16, 2017	25.14	25.16	25.14	25.16
9	NASDAQ	VMOT	Mon, May 15, 2017	25.14	25.16	25.09	25.16
8	NASDAQ	VMOT	Fri, May 12, 2017	25.01	25.02	24.95	24.99
7	NASDAQ	VMOT	Thu, May 11, 2017	24.84	25.09	24.84	25.09
6	NASDAQ	VMOT	Wed, May 10, 2017	25.14	25.20	25.05	25.20
5	NASDAQ	VMOT	Tue, May 9, 2017	25.10	25.10	25.10	25.10
4	NASDAQ	VMOT	Mon, May 8, 2017	25.13	25.13	25.06	25.06
3	NASDAQ	VMOT	Fri, May 5, 2017	24.97	25.13	24.97	25.13
2	NASDAQ	VMOT	Thu, May 4, 2017	24.95	24.96	24.86	24.93
1	NASDAQ	VMOT	Wed, May 3, 2017	25.01	25.01	24.86	24.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Alpha Architect Value Momentum Trend ETF NASDAQ:VMOT 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