Invesco Variable Rate Investment Grade ETF NASDAQ:VRIG Historical Prices

Below are the 1582 trading days of historical prices for VRIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
1582	NASDAQ	VRIG	Wed, Jan 18, 2023	24.85	24.88	24.85	24.86
1581	NASDAQ	VRIG	Tue, Jan 17, 2023	24.86	24.87	24.84	24.87
1580	NASDAQ	VRIG	Fri, Jan 13, 2023	24.82	24.86	24.82	24.84
1579	NASDAQ	VRIG	Thu, Jan 12, 2023	24.82	24.83	24.81	24.81
1578	NASDAQ	VRIG	Wed, Jan 11, 2023	24.80	24.83	24.79	24.80
1577	NASDAQ	VRIG	Tue, Jan 10, 2023	24.78	24.81	24.78	24.80
1576	NASDAQ	VRIG	Mon, Jan 9, 2023	24.79	24.80	24.78	24.80
1575	NASDAQ	VRIG	Fri, Jan 6, 2023	24.75	24.82	24.75	24.78
1574	NASDAQ	VRIG	Thu, Jan 5, 2023	24.73	24.75	24.73	24.75
1573	NASDAQ	VRIG	Wed, Jan 4, 2023	24.74	24.74	24.72	24.73
1572	NASDAQ	VRIG	Tue, Jan 3, 2023	24.71	24.73	24.71	24.73
1571	NASDAQ	VRIG	Fri, Dec 30, 2022	24.72	24.72	24.69	24.71
1570	NASDAQ	VRIG	Thu, Dec 29, 2022	24.68	24.72	24.68	24.71
1569	NASDAQ	VRIG	Wed, Dec 28, 2022	24.72	24.72	24.68	24.69
1568	NASDAQ	VRIG	Tue, Dec 27, 2022	24.70	24.71	24.67	24.71
1567	NASDAQ	VRIG	Fri, Dec 23, 2022	24.68	24.72	24.67	24.70
1566	NASDAQ	VRIG	Thu, Dec 22, 2022	24.67	24.68	24.67	24.67
1565	NASDAQ	VRIG	Wed, Dec 21, 2022	24.67	24.69	24.66	24.66
1564	NASDAQ	VRIG	Tue, Dec 20, 2022	24.68	24.68	24.65	24.66
1563	NASDAQ	VRIG	Mon, Dec 19, 2022	24.66	24.68	24.65	24.65
1562	NASDAQ	VRIG	Fri, Dec 16, 2022	24.77	24.78	24.76	24.77
1561	NASDAQ	VRIG	Thu, Dec 15, 2022	24.74	24.77	24.73	24.76
1560	NASDAQ	VRIG	Wed, Dec 14, 2022	24.71	24.75	24.70	24.73
1559	NASDAQ	VRIG	Tue, Dec 13, 2022	24.71	24.72	24.69	24.71
1558	NASDAQ	VRIG	Mon, Dec 12, 2022	24.64	24.71	24.64	24.70
1557	NASDAQ	VRIG	Fri, Dec 9, 2022	24.67	24.69	24.67	24.68
1556	NASDAQ	VRIG	Thu, Dec 8, 2022	24.66	24.67	24.66	24.66
1555	NASDAQ	VRIG	Wed, Dec 7, 2022	24.66	24.67	24.65	24.65
1554	NASDAQ	VRIG	Tue, Dec 6, 2022	24.63	24.66	24.63	24.65
1553	NASDAQ	VRIG	Mon, Dec 5, 2022	24.63	24.64	24.60	24.63
1552	NASDAQ	VRIG	Fri, Dec 2, 2022	24.61	24.62	24.61	24.61
1551	NASDAQ	VRIG	Thu, Dec 1, 2022	24.59	24.61	24.59	24.60
1550	NASDAQ	VRIG	Wed, Nov 30, 2022	24.59	24.62	24.58	24.60
1549	NASDAQ	VRIG	Tue, Nov 29, 2022	24.59	24.59	24.56	24.58
1548	NASDAQ	VRIG	Mon, Nov 28, 2022	24.58	24.60	24.58	24.58
1547	NASDAQ	VRIG	Fri, Nov 25, 2022	24.60	24.60	24.57	24.58
1546	NASDAQ	VRIG	Wed, Nov 23, 2022	24.58	24.60	24.58	24.58
1545	NASDAQ	VRIG	Tue, Nov 22, 2022	24.58	24.59	24.56	24.57
1544	NASDAQ	VRIG	Mon, Nov 21, 2022	24.56	24.58	24.51	24.56
1543	NASDAQ	VRIG	Fri, Nov 18, 2022	24.65	24.65	24.63	24.64
1542	NASDAQ	VRIG	Thu, Nov 17, 2022	24.66	24.66	24.63	24.64
1541	NASDAQ	VRIG	Wed, Nov 16, 2022	24.62	24.65	24.61	24.65
1540	NASDAQ	VRIG	Tue, Nov 15, 2022	24.60	24.63	24.60	24.60
1539	NASDAQ	VRIG	Mon, Nov 14, 2022	24.62	24.64	24.59	24.60
1538	NASDAQ	VRIG	Fri, Nov 11, 2022	24.62	24.64	24.60	24.63
1537	NASDAQ	VRIG	Thu, Nov 10, 2022	24.61	24.64	24.60	24.62
1536	NASDAQ	VRIG	Wed, Nov 9, 2022	24.60	24.63	24.59	24.61
1535	NASDAQ	VRIG	Tue, Nov 8, 2022	24.58	24.60	24.58	24.58
1534	NASDAQ	VRIG	Mon, Nov 7, 2022	24.58	24.60	24.57	24.58
1533	NASDAQ	VRIG	Fri, Nov 4, 2022	24.56	24.58	24.56	24.57
1532	NASDAQ	VRIG	Thu, Nov 3, 2022	24.56	24.58	24.56	24.57
1531	NASDAQ	VRIG	Wed, Nov 2, 2022	24.59	24.60	24.57	24.57
1530	NASDAQ	VRIG	Tue, Nov 1, 2022	24.56	24.59	24.56	24.59
1529	NASDAQ	VRIG	Mon, Oct 31, 2022	24.56	24.58	24.54	24.55
1528	NASDAQ	VRIG	Fri, Oct 28, 2022	24.55	24.57	24.54	24.55
1527	NASDAQ	VRIG	Thu, Oct 27, 2022	24.59	24.59	24.55	24.55
1526	NASDAQ	VRIG	Wed, Oct 26, 2022	24.59	24.59	24.55	24.56
1525	NASDAQ	VRIG	Tue, Oct 25, 2022	24.59	24.60	24.56	24.58
1524	NASDAQ	VRIG	Mon, Oct 24, 2022	24.60	24.60	24.58	24.59
1523	NASDAQ	VRIG	Fri, Oct 21, 2022	24.67	24.71	24.67	24.70
1522	NASDAQ	VRIG	Thu, Oct 20, 2022	24.65	24.70	24.63	24.67
1521	NASDAQ	VRIG	Wed, Oct 19, 2022	24.65	24.66	24.64	24.65
1520	NASDAQ	VRIG	Tue, Oct 18, 2022	24.67	24.68	24.65	24.65
1519	NASDAQ	VRIG	Mon, Oct 17, 2022	24.65	24.68	24.65	24.68
1518	NASDAQ	VRIG	Fri, Oct 14, 2022	24.67	24.67	24.63	24.63
1517	NASDAQ	VRIG	Thu, Oct 13, 2022	24.66	24.71	24.63	24.69
1516	NASDAQ	VRIG	Wed, Oct 12, 2022	24.67	24.68	24.65	24.66
1515	NASDAQ	VRIG	Tue, Oct 11, 2022	24.68	24.73	24.67	24.69
1514	NASDAQ	VRIG	Mon, Oct 10, 2022	24.70	24.70	24.65	24.68
1513	NASDAQ	VRIG	Fri, Oct 7, 2022	24.70	24.70	24.67	24.69
1512	NASDAQ	VRIG	Thu, Oct 6, 2022	24.69	24.70	24.66	24.68
1511	NASDAQ	VRIG	Wed, Oct 5, 2022	24.65	24.71	24.65	24.69
1510	NASDAQ	VRIG	Tue, Oct 4, 2022	24.64	24.68	24.61	24.67
1509	NASDAQ	VRIG	Mon, Oct 3, 2022	24.66	24.67	24.62	24.65
1508	NASDAQ	VRIG	Fri, Sep 30, 2022	24.65	24.65	24.59	24.62
1507	NASDAQ	VRIG	Thu, Sep 29, 2022	24.68	24.69	24.65	24.65
1506	NASDAQ	VRIG	Wed, Sep 28, 2022	24.72	24.73	24.68	24.69
1505	NASDAQ	VRIG	Tue, Sep 27, 2022	24.78	24.79	24.77	24.77
1504	NASDAQ	VRIG	Mon, Sep 26, 2022	24.79	24.81	24.78	24.79
1503	NASDAQ	VRIG	Fri, Sep 23, 2022	24.81	24.81	24.78	24.80
1502	NASDAQ	VRIG	Thu, Sep 22, 2022	24.80	24.82	24.79	24.80
1501	NASDAQ	VRIG	Wed, Sep 21, 2022	24.79	24.80	24.78	24.79
1500	NASDAQ	VRIG	Tue, Sep 20, 2022	24.80	24.81	24.76	24.79
1499	NASDAQ	VRIG	Mon, Sep 19, 2022	24.81	24.81	24.76	24.77
1498	NASDAQ	VRIG	Fri, Sep 16, 2022	24.85	24.86	24.83	24.85
1497	NASDAQ	VRIG	Thu, Sep 15, 2022	24.83	24.84	24.81	24.82
1496	NASDAQ	VRIG	Wed, Sep 14, 2022	24.85	24.86	24.82	24.82
1495	NASDAQ	VRIG	Tue, Sep 13, 2022	24.88	24.88	24.83	24.85
1494	NASDAQ	VRIG	Mon, Sep 12, 2022	24.86	24.87	24.85	24.86
1493	NASDAQ	VRIG	Fri, Sep 9, 2022	24.83	24.85	24.83	24.85
1492	NASDAQ	VRIG	Thu, Sep 8, 2022	24.85	24.85	24.80	24.83
1491	NASDAQ	VRIG	Wed, Sep 7, 2022	24.83	24.84	24.81	24.82
1490	NASDAQ	VRIG	Tue, Sep 6, 2022	24.82	24.84	24.78	24.83
1489	NASDAQ	VRIG	Fri, Sep 2, 2022	24.82	24.85	24.81	24.82
1488	NASDAQ	VRIG	Thu, Sep 1, 2022	24.81	24.84	24.80	24.83
1487	NASDAQ	VRIG	Wed, Aug 31, 2022	24.81	24.82	24.80	24.80
1486	NASDAQ	VRIG	Tue, Aug 30, 2022	24.82	24.82	24.80	24.81
1485	NASDAQ	VRIG	Mon, Aug 29, 2022	24.82	24.83	24.80	24.81
1484	NASDAQ	VRIG	Fri, Aug 26, 2022	24.80	24.82	24.79	24.80
1483	NASDAQ	VRIG	Thu, Aug 25, 2022	24.80	24.82	24.79	24.79
1482	NASDAQ	VRIG	Wed, Aug 24, 2022	24.78	24.81	24.78	24.81
1481	NASDAQ	VRIG	Tue, Aug 23, 2022	24.79	24.81	24.75	24.79
1480	NASDAQ	VRIG	Mon, Aug 22, 2022	24.81	24.81	24.78	24.80
1479	NASDAQ	VRIG	Fri, Aug 19, 2022	24.85	24.86	24.85	24.86
1478	NASDAQ	VRIG	Thu, Aug 18, 2022	24.87	24.87	24.84	24.86
1477	NASDAQ	VRIG	Wed, Aug 17, 2022	24.84	24.86	24.81	24.85
1476	NASDAQ	VRIG	Tue, Aug 16, 2022	24.82	24.85	24.82	24.83
1475	NASDAQ	VRIG	Mon, Aug 15, 2022	24.82	24.84	24.80	24.81
1474	NASDAQ	VRIG	Fri, Aug 12, 2022	24.79	24.83	24.79	24.82
1473	NASDAQ	VRIG	Thu, Aug 11, 2022	24.78	24.81	24.78	24.80
1472	NASDAQ	VRIG	Wed, Aug 10, 2022	24.76	24.79	24.76	24.76
1471	NASDAQ	VRIG	Tue, Aug 9, 2022	24.77	24.79	24.76	24.77
1470	NASDAQ	VRIG	Mon, Aug 8, 2022	24.77	24.78	24.76	24.77
1469	NASDAQ	VRIG	Fri, Aug 5, 2022	24.73	24.79	24.73	24.76
1468	NASDAQ	VRIG	Thu, Aug 4, 2022	24.78	24.78	24.75	24.76
1467	NASDAQ	VRIG	Wed, Aug 3, 2022	24.73	24.78	24.73	24.78
1466	NASDAQ	VRIG	Tue, Aug 2, 2022	24.73	24.76	24.69	24.71
1465	NASDAQ	VRIG	Mon, Aug 1, 2022	24.74	24.74	24.70	24.73
1464	NASDAQ	VRIG	Fri, Jul 29, 2022	24.70	24.74	24.66	24.72
1463	NASDAQ	VRIG	Thu, Jul 28, 2022	24.67	24.69	24.63	24.67
1462	NASDAQ	VRIG	Wed, Jul 27, 2022	24.68	24.71	24.65	24.67
1461	NASDAQ	VRIG	Tue, Jul 26, 2022	24.66	24.68	24.65	24.66
1460	NASDAQ	VRIG	Mon, Jul 25, 2022	24.67	24.69	24.65	24.68
1459	NASDAQ	VRIG	Fri, Jul 22, 2022	24.65	24.67	24.64	24.65
1458	NASDAQ	VRIG	Thu, Jul 21, 2022	24.66	24.66	24.60	24.61
1457	NASDAQ	VRIG	Wed, Jul 20, 2022	24.62	24.64	24.61	24.62
1456	NASDAQ	VRIG	Tue, Jul 19, 2022	24.61	24.64	24.60	24.62
1455	NASDAQ	VRIG	Mon, Jul 18, 2022	24.62	24.62	24.58	24.60
1454	NASDAQ	VRIG	Fri, Jul 15, 2022	24.65	24.69	24.64	24.67
1453	NASDAQ	VRIG	Thu, Jul 14, 2022	24.64	24.66	24.61	24.63
1452	NASDAQ	VRIG	Wed, Jul 13, 2022	24.64	24.67	24.61	24.65
1451	NASDAQ	VRIG	Tue, Jul 12, 2022	24.65	24.67	24.62	24.62
1450	NASDAQ	VRIG	Mon, Jul 11, 2022	24.67	24.68	24.64	24.65
1449	NASDAQ	VRIG	Fri, Jul 8, 2022	24.64	24.68	24.64	24.67
1448	NASDAQ	VRIG	Thu, Jul 7, 2022	24.63	24.67	24.63	24.65
1447	NASDAQ	VRIG	Wed, Jul 6, 2022	24.62	24.67	24.62	24.65
1446	NASDAQ	VRIG	Tue, Jul 5, 2022	24.67	24.67	24.62	24.63
1445	NASDAQ	VRIG	Fri, Jul 1, 2022	24.63	24.69	24.63	24.67
1444	NASDAQ	VRIG	Thu, Jun 30, 2022	24.64	24.68	24.63	24.65
1443	NASDAQ	VRIG	Wed, Jun 29, 2022	24.64	24.66	24.63	24.66
1442	NASDAQ	VRIG	Tue, Jun 28, 2022	24.62	24.66	24.61	24.65
1441	NASDAQ	VRIG	Mon, Jun 27, 2022	24.65	24.69	24.63	24.66
1440	NASDAQ	VRIG	Fri, Jun 24, 2022	24.65	24.66	24.64	24.64
1439	NASDAQ	VRIG	Thu, Jun 23, 2022	24.64	24.68	24.64	24.65
1438	NASDAQ	VRIG	Wed, Jun 22, 2022	24.59	24.66	24.59	24.65
1437	NASDAQ	VRIG	Tue, Jun 21, 2022	24.58	24.65	24.57	24.61
1436	NASDAQ	VRIG	Fri, Jun 17, 2022	24.55	24.66	24.53	24.55
1435	NASDAQ	VRIG	Thu, Jun 16, 2022	24.61	24.61	24.41	24.43
1434	NASDAQ	VRIG	Wed, Jun 15, 2022	24.74	24.74	24.42	24.49
1433	NASDAQ	VRIG	Tue, Jun 14, 2022	24.75	24.77	24.73	24.75
1432	NASDAQ	VRIG	Mon, Jun 13, 2022	24.76	24.76	24.71	24.72
1431	NASDAQ	VRIG	Fri, Jun 10, 2022	24.77	24.79	24.76	24.76
1430	NASDAQ	VRIG	Thu, Jun 9, 2022	24.79	24.80	24.76	24.76
1429	NASDAQ	VRIG	Wed, Jun 8, 2022	24.78	24.80	24.77	24.79
1428	NASDAQ	VRIG	Tue, Jun 7, 2022	24.79	24.79	24.77	24.79
1427	NASDAQ	VRIG	Mon, Jun 6, 2022	24.79	24.81	24.78	24.81
1426	NASDAQ	VRIG	Fri, Jun 3, 2022	24.77	24.80	24.76	24.79
1425	NASDAQ	VRIG	Thu, Jun 2, 2022	24.77	24.80	24.77	24.78
1424	NASDAQ	VRIG	Wed, Jun 1, 2022	24.77	24.80	24.77	24.77
1423	NASDAQ	VRIG	Tue, May 31, 2022	24.78	24.78	24.76	24.76
1422	NASDAQ	VRIG	Fri, May 27, 2022	24.80	24.80	24.76	24.77
1421	NASDAQ	VRIG	Thu, May 26, 2022	24.79	24.81	24.78	24.80
1420	NASDAQ	VRIG	Wed, May 25, 2022	24.80	24.82	24.80	24.80
1419	NASDAQ	VRIG	Tue, May 24, 2022	24.80	24.82	24.80	24.81
1418	NASDAQ	VRIG	Mon, May 23, 2022	24.80	24.82	24.78	24.81
1417	NASDAQ	VRIG	Fri, May 20, 2022	24.85	24.85	24.81	24.81
1416	NASDAQ	VRIG	Thu, May 19, 2022	24.85	24.85	24.83	24.83
1415	NASDAQ	VRIG	Wed, May 18, 2022	24.86	24.86	24.84	24.84
1414	NASDAQ	VRIG	Tue, May 17, 2022	24.85	24.86	24.84	24.84
1413	NASDAQ	VRIG	Mon, May 16, 2022	24.85	24.86	24.83	24.83
1412	NASDAQ	VRIG	Fri, May 13, 2022	24.87	24.88	24.84	24.84
1411	NASDAQ	VRIG	Thu, May 12, 2022	24.88	24.90	24.87	24.87
1410	NASDAQ	VRIG	Wed, May 11, 2022	24.89	24.90	24.87	24.87
1409	NASDAQ	VRIG	Tue, May 10, 2022	24.92	24.92	24.88	24.88
1408	NASDAQ	VRIG	Mon, May 9, 2022	24.89	24.93	24.89	24.90
1407	NASDAQ	VRIG	Fri, May 6, 2022	24.89	24.93	24.89	24.92
1406	NASDAQ	VRIG	Thu, May 5, 2022	24.91	24.91	24.88	24.88
1405	NASDAQ	VRIG	Wed, May 4, 2022	24.90	24.92	24.90	24.92
1404	NASDAQ	VRIG	Tue, May 3, 2022	24.91	24.92	24.89	24.91
1403	NASDAQ	VRIG	Mon, May 2, 2022	24.91	24.92	24.90	24.91
1402	NASDAQ	VRIG	Fri, Apr 29, 2022	24.94	24.94	24.90	24.92
1401	NASDAQ	VRIG	Thu, Apr 28, 2022	24.91	24.93	24.91	24.93
1400	NASDAQ	VRIG	Wed, Apr 27, 2022	24.92	24.94	24.91	24.92
1399	NASDAQ	VRIG	Tue, Apr 26, 2022	24.95	24.96	24.92	24.93
1398	NASDAQ	VRIG	Mon, Apr 25, 2022	24.95	24.96	24.94	24.95
1397	NASDAQ	VRIG	Fri, Apr 22, 2022	24.93	24.96	24.93	24.95
1396	NASDAQ	VRIG	Thu, Apr 21, 2022	24.91	24.95	24.91	24.94
1395	NASDAQ	VRIG	Wed, Apr 20, 2022	24.92	24.94	24.92	24.93
1394	NASDAQ	VRIG	Tue, Apr 19, 2022	24.92	24.94	24.92	24.93
1393	NASDAQ	VRIG	Mon, Apr 18, 2022	24.94	24.94	24.92	24.93
1392	NASDAQ	VRIG	Thu, Apr 14, 2022	24.95	24.96	24.94	24.94
1391	NASDAQ	VRIG	Wed, Apr 13, 2022	24.94	24.96	24.93	24.95
1390	NASDAQ	VRIG	Tue, Apr 12, 2022	24.94	24.95	24.93	24.93
1389	NASDAQ	VRIG	Mon, Apr 11, 2022	24.95	24.95	24.93	24.95
1388	NASDAQ	VRIG	Fri, Apr 8, 2022	24.94	24.95	24.93	24.94
1387	NASDAQ	VRIG	Thu, Apr 7, 2022	24.93	24.95	24.93	24.95
1386	NASDAQ	VRIG	Wed, Apr 6, 2022	24.93	24.94	24.93	24.94
1385	NASDAQ	VRIG	Tue, Apr 5, 2022	24.94	24.95	24.92	24.94
1384	NASDAQ	VRIG	Mon, Apr 4, 2022	24.91	24.94	24.91	24.93
1383	NASDAQ	VRIG	Fri, Apr 1, 2022	24.92	24.93	24.91	24.92
1382	NASDAQ	VRIG	Thu, Mar 31, 2022	24.91	24.93	24.91	24.93
1381	NASDAQ	VRIG	Wed, Mar 30, 2022	24.92	24.92	24.91	24.92
1380	NASDAQ	VRIG	Tue, Mar 29, 2022	24.91	24.92	24.90	24.91
1379	NASDAQ	VRIG	Mon, Mar 28, 2022	24.90	24.92	24.88	24.91
1378	NASDAQ	VRIG	Fri, Mar 25, 2022	24.91	24.91	24.89	24.89
1377	NASDAQ	VRIG	Thu, Mar 24, 2022	24.91	24.91	24.90	24.91
1376	NASDAQ	VRIG	Wed, Mar 23, 2022	24.89	24.91	24.89	24.91
1375	NASDAQ	VRIG	Tue, Mar 22, 2022	24.89	24.91	24.89	24.91
1374	NASDAQ	VRIG	Mon, Mar 21, 2022	24.91	24.91	24.89	24.90
1373	NASDAQ	VRIG	Fri, Mar 18, 2022	24.89	24.91	24.89	24.91
1372	NASDAQ	VRIG	Thu, Mar 17, 2022	24.88	24.91	24.88	24.89
1371	NASDAQ	VRIG	Wed, Mar 16, 2022	24.88	24.89	24.88	24.88
1370	NASDAQ	VRIG	Tue, Mar 15, 2022	24.88	24.91	24.88	24.88
1369	NASDAQ	VRIG	Mon, Mar 14, 2022	24.89	24.91	24.89	24.90
1368	NASDAQ	VRIG	Fri, Mar 11, 2022	24.90	24.93	24.90	24.90
1367	NASDAQ	VRIG	Thu, Mar 10, 2022	24.92	24.93	24.91	24.92
1366	NASDAQ	VRIG	Wed, Mar 9, 2022	24.92	24.93	24.91	24.92
1365	NASDAQ	VRIG	Tue, Mar 8, 2022	24.95	24.95	24.91	24.92
1364	NASDAQ	VRIG	Mon, Mar 7, 2022	24.97	24.98	24.94	24.94
1363	NASDAQ	VRIG	Fri, Mar 4, 2022	24.99	24.99	24.97	24.98
1362	NASDAQ	VRIG	Thu, Mar 3, 2022	24.98	25.00	24.97	24.99
1361	NASDAQ	VRIG	Wed, Mar 2, 2022	24.99	24.99	24.97	24.99
1360	NASDAQ	VRIG	Tue, Mar 1, 2022	24.98	24.99	24.97	24.99
1359	NASDAQ	VRIG	Mon, Feb 28, 2022	25.00	25.00	24.98	24.98
1358	NASDAQ	VRIG	Fri, Feb 25, 2022	25.01	25.02	24.99	25.00
1357	NASDAQ	VRIG	Thu, Feb 24, 2022	25.02	25.02	25.00	25.01
1356	NASDAQ	VRIG	Wed, Feb 23, 2022	25.04	25.05	25.02	25.02
1355	NASDAQ	VRIG	Tue, Feb 22, 2022	25.04	25.05	25.03	25.03
1354	NASDAQ	VRIG	Fri, Feb 18, 2022	25.06	25.06	25.04	25.05
1353	NASDAQ	VRIG	Thu, Feb 17, 2022	25.05	25.07	25.05	25.06
1352	NASDAQ	VRIG	Wed, Feb 16, 2022	25.05	25.06	25.05	25.05
1351	NASDAQ	VRIG	Tue, Feb 15, 2022	25.06	25.06	25.05	25.06
1350	NASDAQ	VRIG	Mon, Feb 14, 2022	25.06	25.06	25.05	25.06
1349	NASDAQ	VRIG	Fri, Feb 11, 2022	25.05	25.06	25.05	25.06
1348	NASDAQ	VRIG	Thu, Feb 10, 2022	25.06	25.06	25.05	25.06
1347	NASDAQ	VRIG	Wed, Feb 9, 2022	25.07	25.07	25.05	25.05
1346	NASDAQ	VRIG	Tue, Feb 8, 2022	25.06	25.07	25.05	25.06
1345	NASDAQ	VRIG	Mon, Feb 7, 2022	25.07	25.08	25.05	25.06
1344	NASDAQ	VRIG	Fri, Feb 4, 2022	25.05	25.08	25.05	25.07
1343	NASDAQ	VRIG	Thu, Feb 3, 2022	25.06	25.07	25.05	25.06
1342	NASDAQ	VRIG	Wed, Feb 2, 2022	25.06	25.06	25.05	25.06
1341	NASDAQ	VRIG	Tue, Feb 1, 2022	25.06	25.07	25.05	25.06
1340	NASDAQ	VRIG	Mon, Jan 31, 2022	25.05	25.07	25.05	25.07
1339	NASDAQ	VRIG	Fri, Jan 28, 2022	25.05	25.08	25.05	25.07
1338	NASDAQ	VRIG	Thu, Jan 27, 2022	25.06	25.08	25.05	25.06
1337	NASDAQ	VRIG	Wed, Jan 26, 2022	25.05	25.07	25.04	25.05
1336	NASDAQ	VRIG	Tue, Jan 25, 2022	25.04	25.07	25.04	25.06
1335	NASDAQ	VRIG	Mon, Jan 24, 2022	25.05	25.09	25.04	25.05
1334	NASDAQ	VRIG	Fri, Jan 21, 2022	25.08	25.09	25.07	25.09
1333	NASDAQ	VRIG	Thu, Jan 20, 2022	25.07	25.09	25.06	25.07
1332	NASDAQ	VRIG	Wed, Jan 19, 2022	25.06	25.08	25.06	25.08
1331	NASDAQ	VRIG	Tue, Jan 18, 2022	25.07	25.07	25.06	25.07
1330	NASDAQ	VRIG	Fri, Jan 14, 2022	25.07	25.07	25.06	25.06
1329	NASDAQ	VRIG	Thu, Jan 13, 2022	25.06	25.07	25.06	25.06
1328	NASDAQ	VRIG	Wed, Jan 12, 2022	25.06	25.07	25.06	25.07
1327	NASDAQ	VRIG	Tue, Jan 11, 2022	25.07	25.08	25.07	25.08
1326	NASDAQ	VRIG	Mon, Jan 10, 2022	25.07	25.08	25.06	25.08
1325	NASDAQ	VRIG	Fri, Jan 7, 2022	25.07	25.07	25.06	25.07
1324	NASDAQ	VRIG	Thu, Jan 6, 2022	25.07	25.09	25.05	25.07
1323	NASDAQ	VRIG	Wed, Jan 5, 2022	25.07	25.07	25.05	25.06
1322	NASDAQ	VRIG	Tue, Jan 4, 2022	25.05	25.07	25.05	25.06
1321	NASDAQ	VRIG	Mon, Jan 3, 2022	25.05	25.07	25.04	25.06
1320	NASDAQ	VRIG	Fri, Dec 31, 2021	25.06	25.06	25.05	25.06
1319	NASDAQ	VRIG	Thu, Dec 30, 2021	25.06	25.06	25.05	25.05
1318	NASDAQ	VRIG	Wed, Dec 29, 2021	25.05	25.06	25.05	25.05
1317	NASDAQ	VRIG	Tue, Dec 28, 2021	25.05	25.06	25.04	25.05
1316	NASDAQ	VRIG	Mon, Dec 27, 2021	25.04	25.06	25.04	25.05
1315	NASDAQ	VRIG	Thu, Dec 23, 2021	25.05	25.06	25.04	25.06
1314	NASDAQ	VRIG	Wed, Dec 22, 2021	25.04	25.06	25.04	25.05
1313	NASDAQ	VRIG	Tue, Dec 21, 2021	25.03	25.05	25.03	25.04
1312	NASDAQ	VRIG	Mon, Dec 20, 2021	25.05	25.05	25.03	25.04
1311	NASDAQ	VRIG	Fri, Dec 17, 2021	25.05	25.07	25.05	25.05
1310	NASDAQ	VRIG	Thu, Dec 16, 2021	25.08	25.08	25.05	25.05
1309	NASDAQ	VRIG	Wed, Dec 15, 2021	25.07	25.07	25.05	25.06
1308	NASDAQ	VRIG	Tue, Dec 14, 2021	25.06	25.07	25.05	25.06
1307	NASDAQ	VRIG	Mon, Dec 13, 2021	25.06	25.06	25.05	25.05
1306	NASDAQ	VRIG	Fri, Dec 10, 2021	25.05	25.07	25.05	25.05
1305	NASDAQ	VRIG	Thu, Dec 9, 2021	25.06	25.06	25.05	25.05
1304	NASDAQ	VRIG	Wed, Dec 8, 2021	25.05	25.06	25.05	25.05
1303	NASDAQ	VRIG	Tue, Dec 7, 2021	25.05	25.07	25.05	25.05
1302	NASDAQ	VRIG	Mon, Dec 6, 2021	25.05	25.06	25.05	25.06
1301	NASDAQ	VRIG	Fri, Dec 3, 2021	25.06	25.07	25.05	25.05
1300	NASDAQ	VRIG	Thu, Dec 2, 2021	25.06	25.06	25.05	25.05
1299	NASDAQ	VRIG	Wed, Dec 1, 2021	25.06	25.07	25.05	25.06
1298	NASDAQ	VRIG	Tue, Nov 30, 2021	25.06	25.06	25.05	25.05
1297	NASDAQ	VRIG	Mon, Nov 29, 2021	25.06	25.07	25.06	25.06
1296	NASDAQ	VRIG	Fri, Nov 26, 2021	25.06	25.07	25.06	25.06
1295	NASDAQ	VRIG	Wed, Nov 24, 2021	25.07	25.07	25.06	25.06
1294	NASDAQ	VRIG	Tue, Nov 23, 2021	25.06	25.07	25.06	25.06
1293	NASDAQ	VRIG	Mon, Nov 22, 2021	25.06	25.07	25.06	25.06
1292	NASDAQ	VRIG	Fri, Nov 19, 2021	25.09	25.09	25.08	25.08
1291	NASDAQ	VRIG	Thu, Nov 18, 2021	25.10	25.10	25.08	25.08
1290	NASDAQ	VRIG	Wed, Nov 17, 2021	25.08	25.10	25.08	25.09
1289	NASDAQ	VRIG	Tue, Nov 16, 2021	25.08	25.10	25.08	25.08
1288	NASDAQ	VRIG	Mon, Nov 15, 2021	25.09	25.09	25.08	25.09
1287	NASDAQ	VRIG	Fri, Nov 12, 2021	25.10	25.10	25.08	25.09
1286	NASDAQ	VRIG	Thu, Nov 11, 2021	25.09	25.09	25.08	25.09
1285	NASDAQ	VRIG	Wed, Nov 10, 2021	25.08	25.09	25.08	25.09
1284	NASDAQ	VRIG	Tue, Nov 9, 2021	25.09	25.10	25.08	25.10
1283	NASDAQ	VRIG	Mon, Nov 8, 2021	25.09	25.10	25.08	25.09
1282	NASDAQ	VRIG	Fri, Nov 5, 2021	25.09	25.10	25.08	25.10
1281	NASDAQ	VRIG	Thu, Nov 4, 2021	25.09	25.10	25.08	25.10
1280	NASDAQ	VRIG	Wed, Nov 3, 2021	25.09	25.10	25.09	25.10
1279	NASDAQ	VRIG	Tue, Nov 2, 2021	25.09	25.10	25.08	25.09
1278	NASDAQ	VRIG	Mon, Nov 1, 2021	25.09	25.10	25.08	25.09
1277	NASDAQ	VRIG	Fri, Oct 29, 2021	25.10	25.10	25.08	25.09
1276	NASDAQ	VRIG	Thu, Oct 28, 2021	25.09	25.10	25.09	25.10
1275	NASDAQ	VRIG	Wed, Oct 27, 2021	25.09	25.10	25.09	25.10
1274	NASDAQ	VRIG	Tue, Oct 26, 2021	25.09	25.10	25.09	25.10
1273	NASDAQ	VRIG	Mon, Oct 25, 2021	25.09	25.11	25.09	25.10
1272	NASDAQ	VRIG	Fri, Oct 22, 2021	25.09	25.10	25.08	25.10
1271	NASDAQ	VRIG	Thu, Oct 21, 2021	25.09	25.11	25.08	25.08
1270	NASDAQ	VRIG	Wed, Oct 20, 2021	25.10	25.11	25.09	25.10
1269	NASDAQ	VRIG	Tue, Oct 19, 2021	25.09	25.11	25.09	25.11
1268	NASDAQ	VRIG	Mon, Oct 18, 2021	25.10	25.11	25.09	25.10
1267	NASDAQ	VRIG	Fri, Oct 15, 2021	25.10	25.12	25.10	25.12
1266	NASDAQ	VRIG	Thu, Oct 14, 2021	25.11	25.12	25.10	25.12
1265	NASDAQ	VRIG	Wed, Oct 13, 2021	25.11	25.11	25.10	25.11
1264	NASDAQ	VRIG	Tue, Oct 12, 2021	25.12	25.12	25.10	25.11
1263	NASDAQ	VRIG	Mon, Oct 11, 2021	25.11	25.12	25.10	25.12
1262	NASDAQ	VRIG	Fri, Oct 8, 2021	25.11	25.12	25.10	25.11
1261	NASDAQ	VRIG	Thu, Oct 7, 2021	25.11	25.12	25.10	25.11
1260	NASDAQ	VRIG	Wed, Oct 6, 2021	25.11	25.12	25.11	25.12
1259	NASDAQ	VRIG	Tue, Oct 5, 2021	25.10	25.13	25.10	25.12
1258	NASDAQ	VRIG	Mon, Oct 4, 2021	25.11	25.12	25.10	25.10
1257	NASDAQ	VRIG	Fri, Oct 1, 2021	25.11	25.12	25.10	25.11
1256	NASDAQ	VRIG	Thu, Sep 30, 2021	25.12	25.12	25.11	25.12
1255	NASDAQ	VRIG	Wed, Sep 29, 2021	25.10	25.12	25.10	25.12
1254	NASDAQ	VRIG	Tue, Sep 28, 2021	25.11	25.11	25.09	25.10
1253	NASDAQ	VRIG	Mon, Sep 27, 2021	25.11	25.11	25.10	25.11
1252	NASDAQ	VRIG	Fri, Sep 24, 2021	25.10	25.11	25.09	25.10
1251	NASDAQ	VRIG	Thu, Sep 23, 2021	25.10	25.11	25.09	25.10
1250	NASDAQ	VRIG	Wed, Sep 22, 2021	25.09	25.10	25.09	25.09
1249	NASDAQ	VRIG	Tue, Sep 21, 2021	25.09	25.11	25.09	25.09
1248	NASDAQ	VRIG	Mon, Sep 20, 2021	25.10	25.11	25.09	25.09
1247	NASDAQ	VRIG	Fri, Sep 17, 2021	25.10	25.11	25.10	25.10
1246	NASDAQ	VRIG	Thu, Sep 16, 2021	25.10	25.11	25.10	25.10
1245	NASDAQ	VRIG	Wed, Sep 15, 2021	25.10	25.11	25.10	25.10
1244	NASDAQ	VRIG	Tue, Sep 14, 2021	25.11	25.11	25.10	25.11
1243	NASDAQ	VRIG	Mon, Sep 13, 2021	25.10	25.11	25.10	25.11
1242	NASDAQ	VRIG	Fri, Sep 10, 2021	25.10	25.10	25.09	25.09
1241	NASDAQ	VRIG	Thu, Sep 9, 2021	25.09	25.10	25.09	25.10
1240	NASDAQ	VRIG	Wed, Sep 8, 2021	25.10	25.10	25.09	25.10
1239	NASDAQ	VRIG	Tue, Sep 7, 2021	25.10	25.10	25.09	25.10
1238	NASDAQ	VRIG	Fri, Sep 3, 2021	25.09	25.10	25.09	25.10
1237	NASDAQ	VRIG	Thu, Sep 2, 2021	25.08	25.11	25.08	25.10
1236	NASDAQ	VRIG	Wed, Sep 1, 2021	25.10	25.10	25.08	25.09
1235	NASDAQ	VRIG	Tue, Aug 31, 2021	25.11	25.11	25.09	25.10
1234	NASDAQ	VRIG	Mon, Aug 30, 2021	25.09	25.11	25.09	25.11
1233	NASDAQ	VRIG	Fri, Aug 27, 2021	25.10	25.10	25.08	25.10
1232	NASDAQ	VRIG	Thu, Aug 26, 2021	25.08	25.10	25.08	25.09
1231	NASDAQ	VRIG	Wed, Aug 25, 2021	25.09	25.10	25.08	25.09
1230	NASDAQ	VRIG	Tue, Aug 24, 2021	25.09	25.10	25.08	25.09
1229	NASDAQ	VRIG	Mon, Aug 23, 2021	25.09	25.10	25.08	25.10
1228	NASDAQ	VRIG	Fri, Aug 20, 2021	25.11	25.11	25.10	25.11
1227	NASDAQ	VRIG	Thu, Aug 19, 2021	25.11	25.12	25.10	25.11
1226	NASDAQ	VRIG	Wed, Aug 18, 2021	25.10	25.12	25.10	25.11
1225	NASDAQ	VRIG	Tue, Aug 17, 2021	25.11	25.12	25.10	25.11
1224	NASDAQ	VRIG	Mon, Aug 16, 2021	25.10	25.11	25.09	25.11
1223	NASDAQ	VRIG	Fri, Aug 13, 2021	25.10	25.11	25.10	25.11
1222	NASDAQ	VRIG	Thu, Aug 12, 2021	25.10	25.11	25.09	25.11
1221	NASDAQ	VRIG	Wed, Aug 11, 2021	25.10	25.10	25.09	25.10
1220	NASDAQ	VRIG	Tue, Aug 10, 2021	25.10	25.10	25.09	25.10
1219	NASDAQ	VRIG	Mon, Aug 9, 2021	25.10	25.10	25.07	25.10
1218	NASDAQ	VRIG	Fri, Aug 6, 2021	25.10	25.10	25.09	25.10
1217	NASDAQ	VRIG	Thu, Aug 5, 2021	25.10	25.10	25.09	25.10
1216	NASDAQ	VRIG	Wed, Aug 4, 2021	25.10	25.10	25.09	25.10
1215	NASDAQ	VRIG	Tue, Aug 3, 2021	25.10	25.10	25.09	25.10
1214	NASDAQ	VRIG	Mon, Aug 2, 2021	25.09	25.11	25.09	25.10
1213	NASDAQ	VRIG	Fri, Jul 30, 2021	25.10	25.10	25.09	25.10
1212	NASDAQ	VRIG	Thu, Jul 29, 2021	25.09	25.10	25.09	25.10
1211	NASDAQ	VRIG	Wed, Jul 28, 2021	25.09	25.10	25.08	25.09
1210	NASDAQ	VRIG	Tue, Jul 27, 2021	25.09	25.09	25.08	25.09
1209	NASDAQ	VRIG	Mon, Jul 26, 2021	25.09	25.10	25.08	25.09
1208	NASDAQ	VRIG	Fri, Jul 23, 2021	25.09	25.10	25.09	25.10
1207	NASDAQ	VRIG	Thu, Jul 22, 2021	25.09	25.10	25.08	25.10
1206	NASDAQ	VRIG	Wed, Jul 21, 2021	25.10	25.10	25.08	25.09
1205	NASDAQ	VRIG	Tue, Jul 20, 2021	25.09	25.10	25.09	25.10
1204	NASDAQ	VRIG	Mon, Jul 19, 2021	25.10	25.11	25.09	25.11
1203	NASDAQ	VRIG	Fri, Jul 16, 2021	25.11	25.12	25.10	25.12
1202	NASDAQ	VRIG	Thu, Jul 15, 2021	25.11	25.11	25.10	25.11
1201	NASDAQ	VRIG	Wed, Jul 14, 2021	25.11	25.11	25.10	25.11
1200	NASDAQ	VRIG	Tue, Jul 13, 2021	25.11	25.11	25.10	25.11
1199	NASDAQ	VRIG	Mon, Jul 12, 2021	25.10	25.11	25.09	25.11
1198	NASDAQ	VRIG	Fri, Jul 9, 2021	25.11	25.11	25.10	25.11
1197	NASDAQ	VRIG	Thu, Jul 8, 2021	25.11	25.11	25.09	25.11
1196	NASDAQ	VRIG	Wed, Jul 7, 2021	25.09	25.11	25.09	25.11
1195	NASDAQ	VRIG	Tue, Jul 6, 2021	25.11	25.11	25.08	25.09
1194	NASDAQ	VRIG	Fri, Jul 2, 2021	25.09	25.11	25.09	25.11
1193	NASDAQ	VRIG	Thu, Jul 1, 2021	25.09	25.11	25.09	25.11
1192	NASDAQ	VRIG	Wed, Jun 30, 2021	25.10	25.11	25.09	25.10
1191	NASDAQ	VRIG	Tue, Jun 29, 2021	25.10	25.11	25.09	25.11
1190	NASDAQ	VRIG	Mon, Jun 28, 2021	25.10	25.11	25.09	25.10
1189	NASDAQ	VRIG	Fri, Jun 25, 2021	25.09	25.11	25.09	25.10
1188	NASDAQ	VRIG	Thu, Jun 24, 2021	25.11	25.11	25.09	25.10
1187	NASDAQ	VRIG	Wed, Jun 23, 2021	25.08	25.10	25.08	25.10
1186	NASDAQ	VRIG	Tue, Jun 22, 2021	25.08	25.11	25.08	25.09
1185	NASDAQ	VRIG	Mon, Jun 21, 2021	25.11	25.11	25.09	25.11
1184	NASDAQ	VRIG	Fri, Jun 18, 2021	25.11	25.12	25.10	25.11
1183	NASDAQ	VRIG	Thu, Jun 17, 2021	25.10	25.11	25.10	25.11
1182	NASDAQ	VRIG	Wed, Jun 16, 2021	25.09	25.11	25.09	25.10
1181	NASDAQ	VRIG	Tue, Jun 15, 2021	25.09	25.12	25.09	25.12
1180	NASDAQ	VRIG	Mon, Jun 14, 2021	25.10	25.11	25.09	25.10
1179	NASDAQ	VRIG	Fri, Jun 11, 2021	25.11	25.11	25.09	25.11
1178	NASDAQ	VRIG	Thu, Jun 10, 2021	25.10	25.11	25.09	25.11
1177	NASDAQ	VRIG	Wed, Jun 9, 2021	25.10	25.11	25.09	25.10
1176	NASDAQ	VRIG	Tue, Jun 8, 2021	25.10	25.11	25.09	25.11
1175	NASDAQ	VRIG	Mon, Jun 7, 2021	25.10	25.11	25.10	25.11
1174	NASDAQ	VRIG	Fri, Jun 4, 2021	25.10	25.11	25.09	25.11
1173	NASDAQ	VRIG	Thu, Jun 3, 2021	25.10	25.11	25.09	25.11
1172	NASDAQ	VRIG	Wed, Jun 2, 2021	25.09	25.10	25.08	25.10
1171	NASDAQ	VRIG	Tue, Jun 1, 2021	25.09	25.10	25.08	25.10
1170	NASDAQ	VRIG	Fri, May 28, 2021	25.09	25.10	25.09	25.10
1169	NASDAQ	VRIG	Thu, May 27, 2021	25.10	25.10	25.09	25.09
1168	NASDAQ	VRIG	Wed, May 26, 2021	25.09	25.10	25.09	25.10
1167	NASDAQ	VRIG	Tue, May 25, 2021	25.11	25.11	25.09	25.10
1166	NASDAQ	VRIG	Mon, May 24, 2021	25.10	25.11	25.09	25.11
1165	NASDAQ	VRIG	Fri, May 21, 2021	25.11	25.11	25.10	25.11
1164	NASDAQ	VRIG	Thu, May 20, 2021	25.10	25.11	25.10	25.11
1163	NASDAQ	VRIG	Wed, May 19, 2021	25.12	25.12	25.10	25.11
1162	NASDAQ	VRIG	Tue, May 18, 2021	25.10	25.12	25.10	25.12
1161	NASDAQ	VRIG	Mon, May 17, 2021	25.09	25.12	25.09	25.12
1160	NASDAQ	VRIG	Fri, May 14, 2021	25.11	25.11	25.09	25.10
1159	NASDAQ	VRIG	Thu, May 13, 2021	25.09	25.11	25.09	25.10
1158	NASDAQ	VRIG	Wed, May 12, 2021	25.11	25.11	25.08	25.10
1157	NASDAQ	VRIG	Tue, May 11, 2021	25.09	25.11	25.09	25.11
1156	NASDAQ	VRIG	Mon, May 10, 2021	25.10	25.11	25.07	25.10
1155	NASDAQ	VRIG	Fri, May 7, 2021	25.11	25.11	25.10	25.11
1154	NASDAQ	VRIG	Thu, May 6, 2021	25.10	25.11	25.10	25.11
1153	NASDAQ	VRIG	Wed, May 5, 2021	25.10	25.11	25.09	25.10
1152	NASDAQ	VRIG	Tue, May 4, 2021	25.10	25.11	25.08	25.09
1151	NASDAQ	VRIG	Mon, May 3, 2021	25.09	25.12	25.08	25.09
1150	NASDAQ	VRIG	Fri, Apr 30, 2021	25.10	25.10	25.08	25.08
1149	NASDAQ	VRIG	Thu, Apr 29, 2021	25.10	25.10	25.08	25.10
1148	NASDAQ	VRIG	Wed, Apr 28, 2021	25.09	25.09	25.08	25.09
1147	NASDAQ	VRIG	Tue, Apr 27, 2021	25.08	25.09	25.07	25.09
1146	NASDAQ	VRIG	Mon, Apr 26, 2021	25.07	25.08	25.06	25.08
1145	NASDAQ	VRIG	Fri, Apr 23, 2021	25.08	25.08	25.07	25.08
1144	NASDAQ	VRIG	Thu, Apr 22, 2021	25.09	25.09	25.07	25.08
1143	NASDAQ	VRIG	Wed, Apr 21, 2021	25.08	25.08	25.06	25.08
1142	NASDAQ	VRIG	Tue, Apr 20, 2021	25.06	25.08	25.06	25.08
1141	NASDAQ	VRIG	Mon, Apr 19, 2021	25.09	25.09	25.08	25.09
1140	NASDAQ	VRIG	Fri, Apr 16, 2021	25.10	25.10	25.09	25.09
1139	NASDAQ	VRIG	Thu, Apr 15, 2021	25.08	25.10	25.08	25.10
1138	NASDAQ	VRIG	Wed, Apr 14, 2021	25.10	25.10	25.08	25.10
1137	NASDAQ	VRIG	Tue, Apr 13, 2021	25.08	25.10	25.08	25.10
1136	NASDAQ	VRIG	Mon, Apr 12, 2021	25.08	25.09	25.07	25.09
1135	NASDAQ	VRIG	Fri, Apr 9, 2021	25.07	25.09	25.07	25.09
1134	NASDAQ	VRIG	Thu, Apr 8, 2021	25.08	25.08	25.07	25.08
1133	NASDAQ	VRIG	Wed, Apr 7, 2021	25.07	25.08	25.06	25.08
1132	NASDAQ	VRIG	Tue, Apr 6, 2021	25.07	25.07	25.05	25.07
1131	NASDAQ	VRIG	Mon, Apr 5, 2021	25.06	25.07	25.05	25.07
1130	NASDAQ	VRIG	Thu, Apr 1, 2021	25.06	25.07	25.06	25.07
1129	NASDAQ	VRIG	Wed, Mar 31, 2021	25.06	25.08	25.06	25.07
1128	NASDAQ	VRIG	Tue, Mar 30, 2021	25.07	25.08	25.06	25.07
1127	NASDAQ	VRIG	Mon, Mar 29, 2021	25.08	25.08	25.06	25.08
1126	NASDAQ	VRIG	Fri, Mar 26, 2021	25.06	25.07	25.06	25.07
1125	NASDAQ	VRIG	Thu, Mar 25, 2021	25.06	25.07	25.05	25.06
1124	NASDAQ	VRIG	Wed, Mar 24, 2021	25.06	25.07	25.06	25.07
1123	NASDAQ	VRIG	Tue, Mar 23, 2021	25.06	25.07	25.06	25.07
1122	NASDAQ	VRIG	Mon, Mar 22, 2021	25.08	25.08	25.06	25.07
1121	NASDAQ	VRIG	Fri, Mar 19, 2021	25.08	25.09	25.08	25.08
1120	NASDAQ	VRIG	Thu, Mar 18, 2021	25.08	25.10	25.08	25.09
1119	NASDAQ	VRIG	Wed, Mar 17, 2021	25.08	25.09	25.08	25.09
1118	NASDAQ	VRIG	Tue, Mar 16, 2021	25.07	25.08	25.06	25.08
1117	NASDAQ	VRIG	Mon, Mar 15, 2021	25.07	25.08	25.06	25.08
1116	NASDAQ	VRIG	Fri, Mar 12, 2021	25.07	25.08	25.06	25.08
1115	NASDAQ	VRIG	Thu, Mar 11, 2021	25.08	25.09	25.07	25.09
1114	NASDAQ	VRIG	Wed, Mar 10, 2021	25.08	25.09	25.07	25.08
1113	NASDAQ	VRIG	Tue, Mar 9, 2021	25.07	25.09	25.07	25.08
1112	NASDAQ	VRIG	Mon, Mar 8, 2021	25.08	25.09	25.06	25.08
1111	NASDAQ	VRIG	Fri, Mar 5, 2021	25.09	25.09	25.08	25.09
1110	NASDAQ	VRIG	Thu, Mar 4, 2021	25.09	25.09	25.08	25.09
1109	NASDAQ	VRIG	Wed, Mar 3, 2021	25.09	25.09	25.08	25.09
1108	NASDAQ	VRIG	Tue, Mar 2, 2021	25.08	25.09	25.08	25.08
1107	NASDAQ	VRIG	Mon, Mar 1, 2021	25.09	25.10	25.08	25.09
1106	NASDAQ	VRIG	Fri, Feb 26, 2021	25.10	25.10	25.08	25.10
1105	NASDAQ	VRIG	Thu, Feb 25, 2021	25.09	25.10	25.08	25.10
1104	NASDAQ	VRIG	Wed, Feb 24, 2021	25.09	25.09	25.08	25.09
1103	NASDAQ	VRIG	Tue, Feb 23, 2021	25.09	25.09	25.07	25.09
1102	NASDAQ	VRIG	Mon, Feb 22, 2021	25.09	25.10	25.08	25.10
1101	NASDAQ	VRIG	Fri, Feb 19, 2021	25.10	25.11	25.09	25.10
1100	NASDAQ	VRIG	Thu, Feb 18, 2021	25.11	25.11	25.10	25.11
1099	NASDAQ	VRIG	Wed, Feb 17, 2021	25.11	25.11	25.10	25.11
1098	NASDAQ	VRIG	Tue, Feb 16, 2021	25.11	25.11	25.10	25.11
1097	NASDAQ	VRIG	Fri, Feb 12, 2021	25.10	25.11	25.09	25.10
1096	NASDAQ	VRIG	Thu, Feb 11, 2021	25.11	25.11	25.09	25.10
1095	NASDAQ	VRIG	Wed, Feb 10, 2021	25.09	25.13	25.08	25.11
1094	NASDAQ	VRIG	Tue, Feb 9, 2021	25.09	25.11	25.09	25.11
1093	NASDAQ	VRIG	Mon, Feb 8, 2021	25.09	25.11	25.09	25.10
1092	NASDAQ	VRIG	Fri, Feb 5, 2021	25.10	25.11	25.10	25.11
1091	NASDAQ	VRIG	Thu, Feb 4, 2021	25.09	25.12	25.08	25.11
1090	NASDAQ	VRIG	Wed, Feb 3, 2021	25.10	25.10	25.08	25.10
1089	NASDAQ	VRIG	Tue, Feb 2, 2021	25.09	25.10	25.07	25.10
1088	NASDAQ	VRIG	Mon, Feb 1, 2021	25.09	25.10	25.07	25.10
1087	NASDAQ	VRIG	Fri, Jan 29, 2021	25.09	25.10	25.07	25.09
1086	NASDAQ	VRIG	Thu, Jan 28, 2021	25.10	25.10	25.07	25.09
1085	NASDAQ	VRIG	Wed, Jan 27, 2021	25.08	25.10	25.07	25.10
1084	NASDAQ	VRIG	Tue, Jan 26, 2021	25.09	25.09	25.06	25.09
1083	NASDAQ	VRIG	Mon, Jan 25, 2021	25.08	25.09	25.06	25.09
1082	NASDAQ	VRIG	Fri, Jan 22, 2021	25.05	25.08	25.05	25.07
1081	NASDAQ	VRIG	Thu, Jan 21, 2021	25.07	25.09	25.05	25.05
1080	NASDAQ	VRIG	Wed, Jan 20, 2021	25.05	25.08	25.04	25.07
1079	NASDAQ	VRIG	Tue, Jan 19, 2021	25.04	25.06	25.04	25.05
1078	NASDAQ	VRIG	Fri, Jan 15, 2021	25.07	25.07	25.04	25.07
1077	NASDAQ	VRIG	Thu, Jan 14, 2021	25.05	25.07	25.03	25.05
1076	NASDAQ	VRIG	Wed, Jan 13, 2021	25.03	25.05	25.02	25.04
1075	NASDAQ	VRIG	Tue, Jan 12, 2021	25.04	25.05	25.02	25.03
1074	NASDAQ	VRIG	Mon, Jan 11, 2021	25.01	25.04	25.01	25.04
1073	NASDAQ	VRIG	Fri, Jan 8, 2021	25.02	25.03	25.00	25.02
1072	NASDAQ	VRIG	Thu, Jan 7, 2021	25.00	25.02	25.00	25.01
1071	NASDAQ	VRIG	Wed, Jan 6, 2021	24.99	25.01	24.99	25.00
1070	NASDAQ	VRIG	Tue, Jan 5, 2021	24.99	25.02	24.98	24.99
1069	NASDAQ	VRIG	Mon, Jan 4, 2021	25.00	25.00	24.96	24.97
1068	NASDAQ	VRIG	Thu, Dec 31, 2020	24.99	25.00	24.98	24.99
1067	NASDAQ	VRIG	Wed, Dec 30, 2020	25.00	25.00	24.97	24.98
1066	NASDAQ	VRIG	Tue, Dec 29, 2020	24.99	25.00	24.98	24.99
1065	NASDAQ	VRIG	Mon, Dec 28, 2020	24.99	25.01	24.98	24.99
1064	NASDAQ	VRIG	Thu, Dec 24, 2020	25.00	25.00	24.98	24.99
1063	NASDAQ	VRIG	Wed, Dec 23, 2020	25.00	25.01	24.98	24.99
1062	NASDAQ	VRIG	Tue, Dec 22, 2020	25.00	25.01	24.98	25.00
1061	NASDAQ	VRIG	Mon, Dec 21, 2020	24.99	25.01	24.98	25.00
1060	NASDAQ	VRIG	Fri, Dec 18, 2020	25.02	25.02	25.01	25.02
1059	NASDAQ	VRIG	Thu, Dec 17, 2020	25.01	25.03	25.00	25.02
1058	NASDAQ	VRIG	Wed, Dec 16, 2020	25.01	25.03	24.98	25.01
1057	NASDAQ	VRIG	Tue, Dec 15, 2020	25.00	25.05	24.98	25.01
1056	NASDAQ	VRIG	Mon, Dec 14, 2020	24.98	25.00	24.98	25.00
1055	NASDAQ	VRIG	Fri, Dec 11, 2020	24.97	25.00	24.97	24.98
1054	NASDAQ	VRIG	Thu, Dec 10, 2020	24.97	24.98	24.95	24.97
1053	NASDAQ	VRIG	Wed, Dec 9, 2020	24.99	24.99	24.97	24.98
1052	NASDAQ	VRIG	Tue, Dec 8, 2020	24.97	24.99	24.96	24.99
1051	NASDAQ	VRIG	Mon, Dec 7, 2020	24.98	24.98	24.95	24.97
1050	NASDAQ	VRIG	Fri, Dec 4, 2020	24.97	24.99	24.96	24.96
1049	NASDAQ	VRIG	Thu, Dec 3, 2020	24.97	24.98	24.95	24.96
1048	NASDAQ	VRIG	Wed, Dec 2, 2020	24.95	24.98	24.94	24.96
1047	NASDAQ	VRIG	Tue, Dec 1, 2020	24.97	24.98	24.91	24.96
1046	NASDAQ	VRIG	Mon, Nov 30, 2020	24.97	24.97	24.96	24.97
1045	NASDAQ	VRIG	Fri, Nov 27, 2020	24.96	24.97	24.96	24.96
1044	NASDAQ	VRIG	Wed, Nov 25, 2020	24.96	24.97	24.94	24.96
1043	NASDAQ	VRIG	Tue, Nov 24, 2020	24.95	24.97	24.93	24.97
1042	NASDAQ	VRIG	Mon, Nov 23, 2020	24.97	24.97	24.92	24.95
1041	NASDAQ	VRIG	Fri, Nov 20, 2020	24.97	24.99	24.91	24.99
1040	NASDAQ	VRIG	Thu, Nov 19, 2020	24.96	24.98	24.93	24.97
1039	NASDAQ	VRIG	Wed, Nov 18, 2020	24.94	24.97	24.92	24.96
1038	NASDAQ	VRIG	Tue, Nov 17, 2020	24.94	24.97	24.94	24.94
1037	NASDAQ	VRIG	Mon, Nov 16, 2020	24.95	24.96	24.92	24.93
1036	NASDAQ	VRIG	Fri, Nov 13, 2020	24.92	24.97	24.91	24.97
1035	NASDAQ	VRIG	Thu, Nov 12, 2020	24.95	24.95	24.90	24.91
1034	NASDAQ	VRIG	Wed, Nov 11, 2020	24.94	24.96	24.91	24.95
1033	NASDAQ	VRIG	Tue, Nov 10, 2020	24.91	24.95	24.89	24.95
1032	NASDAQ	VRIG	Mon, Nov 9, 2020	24.89	24.95	24.88	24.91
1031	NASDAQ	VRIG	Fri, Nov 6, 2020	24.89	24.89	24.88	24.88
1030	NASDAQ	VRIG	Thu, Nov 5, 2020	24.88	24.89	24.87	24.88
1029	NASDAQ	VRIG	Wed, Nov 4, 2020	24.88	24.88	24.86	24.88
1028	NASDAQ	VRIG	Tue, Nov 3, 2020	24.86	24.88	24.83	24.88
1027	NASDAQ	VRIG	Mon, Nov 2, 2020	24.88	24.89	24.84	24.84
1026	NASDAQ	VRIG	Fri, Oct 30, 2020	24.88	24.89	24.86	24.88
1025	NASDAQ	VRIG	Thu, Oct 29, 2020	24.88	24.89	24.87	24.87
1024	NASDAQ	VRIG	Wed, Oct 28, 2020	24.89	24.89	24.86	24.87
1023	NASDAQ	VRIG	Tue, Oct 27, 2020	24.86	24.89	24.86	24.89
1022	NASDAQ	VRIG	Mon, Oct 26, 2020	24.88	24.88	24.86	24.88
1021	NASDAQ	VRIG	Fri, Oct 23, 2020	24.88	24.88	24.87	24.88
1020	NASDAQ	VRIG	Thu, Oct 22, 2020	24.87	24.88	24.85	24.88
1019	NASDAQ	VRIG	Wed, Oct 21, 2020	24.88	24.88	24.86	24.87
1018	NASDAQ	VRIG	Tue, Oct 20, 2020	24.87	24.89	24.86	24.88
1017	NASDAQ	VRIG	Mon, Oct 19, 2020	24.89	24.89	24.87	24.88
1016	NASDAQ	VRIG	Fri, Oct 16, 2020	24.89	24.90	24.87	24.89
1015	NASDAQ	VRIG	Thu, Oct 15, 2020	24.89	24.90	24.87	24.88
1014	NASDAQ	VRIG	Wed, Oct 14, 2020	24.89	24.89	24.87	24.89
1013	NASDAQ	VRIG	Tue, Oct 13, 2020	24.87	24.88	24.85	24.88
1012	NASDAQ	VRIG	Mon, Oct 12, 2020	24.88	24.88	24.86	24.87
1011	NASDAQ	VRIG	Fri, Oct 9, 2020	24.86	24.89	24.85	24.87
1010	NASDAQ	VRIG	Thu, Oct 8, 2020	24.84	24.87	24.84	24.87
1009	NASDAQ	VRIG	Wed, Oct 7, 2020	24.86	24.87	24.84	24.86
1008	NASDAQ	VRIG	Tue, Oct 6, 2020	24.85	24.87	24.84	24.86
1007	NASDAQ	VRIG	Mon, Oct 5, 2020	24.85	24.88	24.84	24.87
1006	NASDAQ	VRIG	Fri, Oct 2, 2020	24.82	24.87	24.82	24.86
1005	NASDAQ	VRIG	Thu, Oct 1, 2020	24.84	24.87	24.83	24.87
1004	NASDAQ	VRIG	Wed, Sep 30, 2020	24.86	24.86	24.83	24.85
1003	NASDAQ	VRIG	Tue, Sep 29, 2020	24.85	24.85	24.82	24.84
1002	NASDAQ	VRIG	Mon, Sep 28, 2020	24.84	24.85	24.82	24.84
1001	NASDAQ	VRIG	Fri, Sep 25, 2020	24.82	24.87	24.76	24.83
1000	NASDAQ	VRIG	Thu, Sep 24, 2020	24.86	24.87	24.84	24.85
999	NASDAQ	VRIG	Wed, Sep 23, 2020	24.87	24.89	24.85	24.87
998	NASDAQ	VRIG	Tue, Sep 22, 2020	24.87	24.89	24.85	24.88
997	NASDAQ	VRIG	Mon, Sep 21, 2020	24.91	24.91	24.83	24.88
996	NASDAQ	VRIG	Fri, Sep 18, 2020	24.90	24.93	24.90	24.92
995	NASDAQ	VRIG	Thu, Sep 17, 2020	24.87	24.92	24.87	24.91
994	NASDAQ	VRIG	Wed, Sep 16, 2020	24.90	24.90	24.88	24.90
993	NASDAQ	VRIG	Tue, Sep 15, 2020	24.89	24.89	24.82	24.88
992	NASDAQ	VRIG	Mon, Sep 14, 2020	24.90	24.90	24.87	24.89
991	NASDAQ	VRIG	Fri, Sep 11, 2020	24.91	24.91	24.86	24.88
990	NASDAQ	VRIG	Thu, Sep 10, 2020	24.89	24.91	24.86	24.89
989	NASDAQ	VRIG	Wed, Sep 9, 2020	24.89	24.90	24.87	24.89
988	NASDAQ	VRIG	Tue, Sep 8, 2020	24.87	24.90	24.86	24.89
987	NASDAQ	VRIG	Fri, Sep 4, 2020	24.88	24.90	24.87	24.90
986	NASDAQ	VRIG	Thu, Sep 3, 2020	24.90	24.90	24.87	24.88
985	NASDAQ	VRIG	Wed, Sep 2, 2020	24.87	24.89	24.87	24.89
984	NASDAQ	VRIG	Tue, Sep 1, 2020	24.86	24.88	24.85	24.87
983	NASDAQ	VRIG	Mon, Aug 31, 2020	24.88	24.88	24.84	24.87
982	NASDAQ	VRIG	Fri, Aug 28, 2020	24.86	24.87	24.83	24.87
981	NASDAQ	VRIG	Thu, Aug 27, 2020	24.83	24.85	24.82	24.85
980	NASDAQ	VRIG	Wed, Aug 26, 2020	24.81	24.85	24.75	24.81
979	NASDAQ	VRIG	Tue, Aug 25, 2020	24.78	24.81	24.75	24.80
978	NASDAQ	VRIG	Mon, Aug 24, 2020	24.82	24.83	24.74	24.79
977	NASDAQ	VRIG	Fri, Aug 21, 2020	24.80	24.83	24.80	24.83
976	NASDAQ	VRIG	Thu, Aug 20, 2020	24.79	24.81	24.78	24.81
975	NASDAQ	VRIG	Wed, Aug 19, 2020	24.77	24.81	24.76	24.81
974	NASDAQ	VRIG	Tue, Aug 18, 2020	24.72	24.80	24.72	24.79
973	NASDAQ	VRIG	Mon, Aug 17, 2020	24.73	24.77	24.73	24.77
972	NASDAQ	VRIG	Fri, Aug 14, 2020	24.71	24.74	24.71	24.73
971	NASDAQ	VRIG	Thu, Aug 13, 2020	24.73	24.74	24.72	24.74
970	NASDAQ	VRIG	Wed, Aug 12, 2020	24.72	24.78	24.72	24.74
969	NASDAQ	VRIG	Tue, Aug 11, 2020	24.76	24.76	24.73	24.74
968	NASDAQ	VRIG	Mon, Aug 10, 2020	24.73	24.76	24.73	24.74
967	NASDAQ	VRIG	Fri, Aug 7, 2020	24.71	24.76	24.68	24.73
966	NASDAQ	VRIG	Thu, Aug 6, 2020	24.71	24.72	24.68	24.71
965	NASDAQ	VRIG	Wed, Aug 5, 2020	24.71	24.75	24.69	24.70
964	NASDAQ	VRIG	Tue, Aug 4, 2020	24.69	24.74	24.67	24.69
963	NASDAQ	VRIG	Mon, Aug 3, 2020	24.67	24.72	24.65	24.70
962	NASDAQ	VRIG	Fri, Jul 31, 2020	24.70	24.71	24.66	24.68
961	NASDAQ	VRIG	Thu, Jul 30, 2020	24.71	24.72	24.65	24.68
960	NASDAQ	VRIG	Wed, Jul 29, 2020	24.70	24.73	24.68	24.69
959	NASDAQ	VRIG	Tue, Jul 28, 2020	24.69	24.71	24.67	24.68
958	NASDAQ	VRIG	Mon, Jul 27, 2020	24.70	24.70	24.66	24.69
957	NASDAQ	VRIG	Fri, Jul 24, 2020	24.68	24.71	24.66	24.70
956	NASDAQ	VRIG	Thu, Jul 23, 2020	24.68	24.69	24.64	24.69
955	NASDAQ	VRIG	Wed, Jul 22, 2020	24.66	24.69	24.64	24.68
954	NASDAQ	VRIG	Tue, Jul 21, 2020	24.65	24.69	24.64	24.68
953	NASDAQ	VRIG	Mon, Jul 20, 2020	24.67	24.69	24.61	24.69
952	NASDAQ	VRIG	Fri, Jul 17, 2020	24.64	24.70	24.64	24.69
951	NASDAQ	VRIG	Thu, Jul 16, 2020	24.64	24.68	24.63	24.65
950	NASDAQ	VRIG	Wed, Jul 15, 2020	24.62	24.68	24.62	24.67
949	NASDAQ	VRIG	Tue, Jul 14, 2020	24.64	24.66	24.61	24.66
948	NASDAQ	VRIG	Mon, Jul 13, 2020	24.64	24.64	24.60	24.63
947	NASDAQ	VRIG	Fri, Jul 10, 2020	24.63	24.66	24.60	24.64
946	NASDAQ	VRIG	Thu, Jul 9, 2020	24.65	24.67	24.63	24.67
945	NASDAQ	VRIG	Wed, Jul 8, 2020	24.62	24.67	24.61	24.67
944	NASDAQ	VRIG	Tue, Jul 7, 2020	24.61	24.65	24.61	24.65
943	NASDAQ	VRIG	Mon, Jul 6, 2020	24.63	24.65	24.63	24.65
942	NASDAQ	VRIG	Thu, Jul 2, 2020	24.62	24.65	24.60	24.64
941	NASDAQ	VRIG	Wed, Jul 1, 2020	24.60	24.65	24.60	24.64
940	NASDAQ	VRIG	Tue, Jun 30, 2020	24.60	24.61	24.55	24.61
939	NASDAQ	VRIG	Mon, Jun 29, 2020	24.58	24.60	24.55	24.59
938	NASDAQ	VRIG	Fri, Jun 26, 2020	24.64	24.65	24.52	24.57
937	NASDAQ	VRIG	Thu, Jun 25, 2020	24.62	24.65	24.59	24.65
936	NASDAQ	VRIG	Wed, Jun 24, 2020	24.57	24.65	24.57	24.65
935	NASDAQ	VRIG	Tue, Jun 23, 2020	24.64	24.64	24.59	24.62
934	NASDAQ	VRIG	Mon, Jun 22, 2020	24.67	24.69	24.55	24.62
933	NASDAQ	VRIG	Fri, Jun 19, 2020	24.66	24.71	24.64	24.71
932	NASDAQ	VRIG	Thu, Jun 18, 2020	24.66	24.70	24.60	24.69
931	NASDAQ	VRIG	Wed, Jun 17, 2020	24.64	24.67	24.59	24.67
930	NASDAQ	VRIG	Tue, Jun 16, 2020	24.63	24.67	24.62	24.67
929	NASDAQ	VRIG	Mon, Jun 15, 2020	24.53	24.65	24.53	24.65
928	NASDAQ	VRIG	Fri, Jun 12, 2020	24.58	24.63	24.58	24.59
927	NASDAQ	VRIG	Thu, Jun 11, 2020	24.62	24.71	24.53	24.58
926	NASDAQ	VRIG	Wed, Jun 10, 2020	24.68	24.73	24.60	24.68
925	NASDAQ	VRIG	Tue, Jun 9, 2020	24.64	24.72	24.58	24.68
924	NASDAQ	VRIG	Mon, Jun 8, 2020	24.60	24.67	24.60	24.65
923	NASDAQ	VRIG	Fri, Jun 5, 2020	24.50	24.55	24.46	24.54
922	NASDAQ	VRIG	Thu, Jun 4, 2020	24.49	24.52	24.41	24.48
921	NASDAQ	VRIG	Wed, Jun 3, 2020	24.35	24.41	24.35	24.41
920	NASDAQ	VRIG	Tue, Jun 2, 2020	24.30	24.38	24.28	24.38
919	NASDAQ	VRIG	Mon, Jun 1, 2020	24.25	24.31	24.25	24.31
918	NASDAQ	VRIG	Fri, May 29, 2020	24.23	24.26	24.21	24.25
917	NASDAQ	VRIG	Thu, May 28, 2020	24.12	24.24	24.12	24.23
916	NASDAQ	VRIG	Wed, May 27, 2020	24.09	24.12	24.05	24.12
915	NASDAQ	VRIG	Tue, May 26, 2020	24.01	24.10	24.01	24.10
914	NASDAQ	VRIG	Fri, May 22, 2020	23.98	24.04	23.93	24.03
913	NASDAQ	VRIG	Thu, May 21, 2020	23.91	23.99	23.67	23.92
912	NASDAQ	VRIG	Wed, May 20, 2020	23.92	23.97	23.92	23.94
911	NASDAQ	VRIG	Tue, May 19, 2020	23.92	23.94	23.82	23.92
910	NASDAQ	VRIG	Mon, May 18, 2020	23.92	23.95	23.83	23.92
909	NASDAQ	VRIG	Fri, May 15, 2020	23.95	24.00	23.85	23.95
908	NASDAQ	VRIG	Thu, May 14, 2020	23.99	23.99	23.85	23.94
907	NASDAQ	VRIG	Wed, May 13, 2020	23.91	23.98	23.89	23.98
906	NASDAQ	VRIG	Tue, May 12, 2020	23.85	23.93	23.85	23.89
905	NASDAQ	VRIG	Mon, May 11, 2020	23.87	23.88	23.81	23.81
904	NASDAQ	VRIG	Fri, May 8, 2020	23.80	23.90	23.80	23.89
903	NASDAQ	VRIG	Thu, May 7, 2020	23.80	23.84	23.70	23.78
902	NASDAQ	VRIG	Wed, May 6, 2020	23.80	23.85	23.80	23.81
901	NASDAQ	VRIG	Tue, May 5, 2020	23.75	23.80	23.75	23.78
900	NASDAQ	VRIG	Mon, May 4, 2020	23.66	23.90	23.65	23.78
899	NASDAQ	VRIG	Fri, May 1, 2020	23.70	23.74	23.65	23.65
898	NASDAQ	VRIG	Thu, Apr 30, 2020	23.69	23.70	23.60	23.66
897	NASDAQ	VRIG	Wed, Apr 29, 2020	23.61	23.66	23.60	23.61
896	NASDAQ	VRIG	Tue, Apr 28, 2020	23.67	23.67	23.60	23.61
895	NASDAQ	VRIG	Mon, Apr 27, 2020	23.66	23.66	23.61	23.63
894	NASDAQ	VRIG	Fri, Apr 24, 2020	23.61	23.66	23.61	23.64
893	NASDAQ	VRIG	Thu, Apr 23, 2020	23.60	23.64	23.58	23.60
892	NASDAQ	VRIG	Wed, Apr 22, 2020	23.52	23.63	23.50	23.58
891	NASDAQ	VRIG	Tue, Apr 21, 2020	23.53	23.64	23.50	23.56
890	NASDAQ	VRIG	Mon, Apr 20, 2020	23.56	23.61	23.56	23.60
889	NASDAQ	VRIG	Fri, Apr 17, 2020	23.42	23.65	23.42	23.60
888	NASDAQ	VRIG	Thu, Apr 16, 2020	23.52	23.59	23.33	23.41
887	NASDAQ	VRIG	Wed, Apr 15, 2020	23.52	23.53	23.35	23.50
886	NASDAQ	VRIG	Tue, Apr 14, 2020	23.41	23.45	23.37	23.44
885	NASDAQ	VRIG	Mon, Apr 13, 2020	23.46	23.70	23.40	23.45
884	NASDAQ	VRIG	Thu, Apr 9, 2020	23.37	23.75	23.37	23.55
883	NASDAQ	VRIG	Wed, Apr 8, 2020	23.43	23.64	23.31	23.50
882	NASDAQ	VRIG	Tue, Apr 7, 2020	23.40	23.45	23.35	23.42
881	NASDAQ	VRIG	Mon, Apr 6, 2020	23.21	23.50	23.11	23.37
880	NASDAQ	VRIG	Fri, Apr 3, 2020	23.17	23.30	23.16	23.30
879	NASDAQ	VRIG	Thu, Apr 2, 2020	23.02	23.25	23.01	23.24
878	NASDAQ	VRIG	Wed, Apr 1, 2020	23.08	23.21	22.80	23.00
877	NASDAQ	VRIG	Tue, Mar 31, 2020	22.83	22.89	22.57	22.74
876	NASDAQ	VRIG	Mon, Mar 30, 2020	22.23	22.75	22.14	22.63
875	NASDAQ	VRIG	Fri, Mar 27, 2020	21.96	22.20	21.76	22.20
874	NASDAQ	VRIG	Thu, Mar 26, 2020	21.96	21.96	21.55	21.71
873	NASDAQ	VRIG	Wed, Mar 25, 2020	22.09	22.20	21.80	22.05
872	NASDAQ	VRIG	Tue, Mar 24, 2020	22.06	22.50	22.06	22.23
871	NASDAQ	VRIG	Mon, Mar 23, 2020	21.95	22.24	21.50	22.10
870	NASDAQ	VRIG	Fri, Mar 20, 2020	22.25	22.73	21.40	22.00
869	NASDAQ	VRIG	Thu, Mar 19, 2020	21.91	22.80	21.62	22.58
868	NASDAQ	VRIG	Wed, Mar 18, 2020	23.07	23.17	21.90	21.92
867	NASDAQ	VRIG	Tue, Mar 17, 2020	23.40	23.43	22.97	23.28
866	NASDAQ	VRIG	Mon, Mar 16, 2020	23.17	23.39	22.75	23.29
865	NASDAQ	VRIG	Fri, Mar 13, 2020	23.30	23.78	23.25	23.76
864	NASDAQ	VRIG	Thu, Mar 12, 2020	24.31	24.38	22.99	23.01
863	NASDAQ	VRIG	Wed, Mar 11, 2020	24.54	24.68	24.42	24.48
862	NASDAQ	VRIG	Tue, Mar 10, 2020	24.49	24.69	24.49	24.64
861	NASDAQ	VRIG	Mon, Mar 9, 2020	24.80	24.80	24.14	24.35
860	NASDAQ	VRIG	Fri, Mar 6, 2020	24.90	24.90	24.81	24.81
859	NASDAQ	VRIG	Thu, Mar 5, 2020	24.91	24.92	24.88	24.90
858	NASDAQ	VRIG	Wed, Mar 4, 2020	24.86	24.90	24.85	24.89
857	NASDAQ	VRIG	Tue, Mar 3, 2020	24.92	24.92	24.85	24.87
856	NASDAQ	VRIG	Mon, Mar 2, 2020	24.92	24.93	24.86	24.90
855	NASDAQ	VRIG	Fri, Feb 28, 2020	24.99	24.99	24.92	24.92
854	NASDAQ	VRIG	Thu, Feb 27, 2020	24.98	25.02	24.95	25.00
853	NASDAQ	VRIG	Wed, Feb 26, 2020	24.99	25.02	24.99	24.99
852	NASDAQ	VRIG	Tue, Feb 25, 2020	25.02	25.02	25.00	25.01
851	NASDAQ	VRIG	Mon, Feb 24, 2020	25.04	25.04	25.00	25.02
850	NASDAQ	VRIG	Fri, Feb 21, 2020	25.07	25.08	25.06	25.08
849	NASDAQ	VRIG	Thu, Feb 20, 2020	25.07	25.07	25.06	25.07
848	NASDAQ	VRIG	Wed, Feb 19, 2020	25.07	25.08	25.06	25.08
847	NASDAQ	VRIG	Tue, Feb 18, 2020	25.07	25.09	25.06	25.07
846	NASDAQ	VRIG	Fri, Feb 14, 2020	25.06	25.07	25.06	25.07
845	NASDAQ	VRIG	Thu, Feb 13, 2020	25.06	25.06	25.05	25.06
844	NASDAQ	VRIG	Wed, Feb 12, 2020	25.06	25.06	25.05	25.06
843	NASDAQ	VRIG	Tue, Feb 11, 2020	25.05	25.05	25.04	25.05
842	NASDAQ	VRIG	Mon, Feb 10, 2020	25.05	25.08	25.03	25.06
841	NASDAQ	VRIG	Fri, Feb 7, 2020	25.04	25.04	25.02	25.04
840	NASDAQ	VRIG	Thu, Feb 6, 2020	25.02	25.04	25.02	25.04
839	NASDAQ	VRIG	Wed, Feb 5, 2020	25.02	25.03	25.00	25.01
838	NASDAQ	VRIG	Tue, Feb 4, 2020	25.01	25.02	25.00	25.02
837	NASDAQ	VRIG	Mon, Feb 3, 2020	25.01	25.01	25.00	25.01
836	NASDAQ	VRIG	Fri, Jan 31, 2020	25.01	25.02	25.00	25.01
835	NASDAQ	VRIG	Thu, Jan 30, 2020	25.00	25.01	25.00	25.01
834	NASDAQ	VRIG	Wed, Jan 29, 2020	25.01	25.02	25.00	25.01
833	NASDAQ	VRIG	Tue, Jan 28, 2020	25.00	25.01	24.99	25.00
832	NASDAQ	VRIG	Mon, Jan 27, 2020	25.01	25.01	25.00	25.01
831	NASDAQ	VRIG	Fri, Jan 24, 2020	25.00	25.01	25.00	25.00
830	NASDAQ	VRIG	Thu, Jan 23, 2020	25.00	25.01	24.99	25.01
829	NASDAQ	VRIG	Wed, Jan 22, 2020	24.99	25.01	24.98	25.01
828	NASDAQ	VRIG	Tue, Jan 21, 2020	25.00	25.00	24.98	25.00
827	NASDAQ	VRIG	Fri, Jan 17, 2020	25.03	25.03	25.02	25.03
826	NASDAQ	VRIG	Thu, Jan 16, 2020	25.02	25.03	25.02	25.02
825	NASDAQ	VRIG	Wed, Jan 15, 2020	25.01	25.04	25.01	25.02
824	NASDAQ	VRIG	Tue, Jan 14, 2020	25.01	25.03	25.01	25.02
823	NASDAQ	VRIG	Mon, Jan 13, 2020	25.00	25.02	25.00	25.02
822	NASDAQ	VRIG	Fri, Jan 10, 2020	25.00	25.03	24.99	25.03
821	NASDAQ	VRIG	Thu, Jan 9, 2020	25.00	25.01	24.98	25.01
820	NASDAQ	VRIG	Wed, Jan 8, 2020	24.98	25.00	24.98	25.00
819	NASDAQ	VRIG	Tue, Jan 7, 2020	24.99	25.00	24.97	25.00
818	NASDAQ	VRIG	Mon, Jan 6, 2020	24.98	24.99	24.97	24.99
817	NASDAQ	VRIG	Fri, Jan 3, 2020	24.97	24.99	24.97	24.98
816	NASDAQ	VRIG	Thu, Jan 2, 2020	24.98	24.99	24.96	24.99
815	NASDAQ	VRIG	Tue, Dec 31, 2019	24.97	24.98	24.96	24.96
814	NASDAQ	VRIG	Mon, Dec 30, 2019	24.96	24.98	24.94	24.98
813	NASDAQ	VRIG	Fri, Dec 27, 2019	24.96	24.98	24.95	24.96
812	NASDAQ	VRIG	Thu, Dec 26, 2019	24.97	24.97	24.95	24.96
811	NASDAQ	VRIG	Tue, Dec 24, 2019	24.94	24.96	24.94	24.96
810	NASDAQ	VRIG	Mon, Dec 23, 2019	24.93	24.95	24.92	24.94
809	NASDAQ	VRIG	Fri, Dec 20, 2019	24.99	25.00	24.97	24.99
808	NASDAQ	VRIG	Thu, Dec 19, 2019	24.98	25.01	24.98	25.00
807	NASDAQ	VRIG	Wed, Dec 18, 2019	24.98	25.00	24.96	24.99
806	NASDAQ	VRIG	Tue, Dec 17, 2019	24.98	25.00	24.96	25.00
805	NASDAQ	VRIG	Mon, Dec 16, 2019	24.97	24.99	24.97	24.98
804	NASDAQ	VRIG	Fri, Dec 13, 2019	24.97	24.99	24.96	24.99
803	NASDAQ	VRIG	Thu, Dec 12, 2019	24.97	24.98	24.95	24.97
802	NASDAQ	VRIG	Wed, Dec 11, 2019	24.95	24.98	24.95	24.98
801	NASDAQ	VRIG	Tue, Dec 10, 2019	24.95	24.97	24.91	24.91
800	NASDAQ	VRIG	Mon, Dec 9, 2019	24.96	24.98	24.94	24.95
799	NASDAQ	VRIG	Fri, Dec 6, 2019	24.94	24.98	24.94	24.97
798	NASDAQ	VRIG	Thu, Dec 5, 2019	24.95	24.96	24.94	24.95
797	NASDAQ	VRIG	Wed, Dec 4, 2019	24.95	24.95	24.94	24.95
796	NASDAQ	VRIG	Tue, Dec 3, 2019	24.94	24.96	24.93	24.94
795	NASDAQ	VRIG	Mon, Dec 2, 2019	24.94	24.95	24.93	24.95
794	NASDAQ	VRIG	Fri, Nov 29, 2019	24.94	24.95	24.93	24.94
793	NASDAQ	VRIG	Wed, Nov 27, 2019	24.93	24.95	24.93	24.94
792	NASDAQ	VRIG	Tue, Nov 26, 2019	24.92	24.94	24.92	24.94
791	NASDAQ	VRIG	Mon, Nov 25, 2019	24.91	24.94	24.91	24.94
790	NASDAQ	VRIG	Fri, Nov 22, 2019	24.90	24.93	24.90	24.91
789	NASDAQ	VRIG	Thu, Nov 21, 2019	24.90	24.92	24.90	24.91
788	NASDAQ	VRIG	Wed, Nov 20, 2019	24.92	24.93	24.90	24.90
787	NASDAQ	VRIG	Tue, Nov 19, 2019	24.92	24.93	24.87	24.90
786	NASDAQ	VRIG	Mon, Nov 18, 2019	24.94	24.95	24.89	24.89
785	NASDAQ	VRIG	Fri, Nov 15, 2019	24.98	25.01	24.97	24.98
784	NASDAQ	VRIG	Thu, Nov 14, 2019	24.98	24.99	24.97	24.98
783	NASDAQ	VRIG	Wed, Nov 13, 2019	24.97	24.99	24.97	24.99
782	NASDAQ	VRIG	Tue, Nov 12, 2019	24.98	24.99	24.97	24.98
781	NASDAQ	VRIG	Mon, Nov 11, 2019	24.98	24.99	24.97	24.99
780	NASDAQ	VRIG	Fri, Nov 8, 2019	24.96	24.99	24.96	24.97
779	NASDAQ	VRIG	Thu, Nov 7, 2019	24.96	24.97	24.95	24.96
778	NASDAQ	VRIG	Wed, Nov 6, 2019	24.95	24.97	24.95	24.97
777	NASDAQ	VRIG	Tue, Nov 5, 2019	24.95	24.96	24.94	24.95
776	NASDAQ	VRIG	Mon, Nov 4, 2019	24.94	24.96	24.94	24.96
775	NASDAQ	VRIG	Fri, Nov 1, 2019	24.93	24.95	24.93	24.95
774	NASDAQ	VRIG	Thu, Oct 31, 2019	24.93	24.95	24.92	24.94
773	NASDAQ	VRIG	Wed, Oct 30, 2019	24.92	24.93	24.92	24.92
772	NASDAQ	VRIG	Tue, Oct 29, 2019	24.90	24.93	24.90	24.92
771	NASDAQ	VRIG	Mon, Oct 28, 2019	24.91	24.92	24.90	24.91
770	NASDAQ	VRIG	Fri, Oct 25, 2019	24.90	24.91	24.90	24.91
769	NASDAQ	VRIG	Thu, Oct 24, 2019	24.91	24.93	24.89	24.90
768	NASDAQ	VRIG	Wed, Oct 23, 2019	24.89	24.90	24.88	24.90
767	NASDAQ	VRIG	Tue, Oct 22, 2019	24.88	24.89	24.88	24.89
766	NASDAQ	VRIG	Mon, Oct 21, 2019	24.88	24.88	24.87	24.88
765	NASDAQ	VRIG	Fri, Oct 18, 2019	24.91	24.93	24.91	24.93
764	NASDAQ	VRIG	Thu, Oct 17, 2019	24.92	24.93	24.91	24.92
763	NASDAQ	VRIG	Wed, Oct 16, 2019	24.90	24.92	24.90	24.92
762	NASDAQ	VRIG	Tue, Oct 15, 2019	24.90	24.91	24.90	24.91
761	NASDAQ	VRIG	Mon, Oct 14, 2019	24.90	24.91	24.89	24.91
760	NASDAQ	VRIG	Fri, Oct 11, 2019	24.89	24.90	24.88	24.89
759	NASDAQ	VRIG	Thu, Oct 10, 2019	24.89	24.90	24.88	24.89
758	NASDAQ	VRIG	Wed, Oct 9, 2019	24.89	24.90	24.87	24.90
757	NASDAQ	VRIG	Tue, Oct 8, 2019	24.89	24.89	24.87	24.89
756	NASDAQ	VRIG	Mon, Oct 7, 2019	24.89	24.92	24.84	24.88
755	NASDAQ	VRIG	Fri, Oct 4, 2019	24.89	24.90	24.88	24.89
754	NASDAQ	VRIG	Thu, Oct 3, 2019	24.90	24.91	24.85	24.88
753	NASDAQ	VRIG	Wed, Oct 2, 2019	24.90	24.91	24.84	24.89
752	NASDAQ	VRIG	Tue, Oct 1, 2019	24.89	24.91	24.89	24.89
751	NASDAQ	VRIG	Mon, Sep 30, 2019	24.89	24.91	24.88	24.89
750	NASDAQ	VRIG	Fri, Sep 27, 2019	24.90	24.91	24.89	24.90
749	NASDAQ	VRIG	Thu, Sep 26, 2019	24.89	24.91	24.88	24.90
748	NASDAQ	VRIG	Wed, Sep 25, 2019	24.88	24.91	24.87	24.91
747	NASDAQ	VRIG	Tue, Sep 24, 2019	24.88	24.90	24.87	24.90
746	NASDAQ	VRIG	Mon, Sep 23, 2019	24.87	24.90	24.86	24.88
745	NASDAQ	VRIG	Fri, Sep 20, 2019	24.92	24.94	24.92	24.93
744	NASDAQ	VRIG	Thu, Sep 19, 2019	24.91	24.93	24.91	24.93
743	NASDAQ	VRIG	Wed, Sep 18, 2019	24.92	24.92	24.89	24.91
742	NASDAQ	VRIG	Tue, Sep 17, 2019	24.90	24.92	24.90	24.92
741	NASDAQ	VRIG	Mon, Sep 16, 2019	24.91	24.92	24.90	24.91
740	NASDAQ	VRIG	Fri, Sep 13, 2019	24.90	24.93	24.89	24.91
739	NASDAQ	VRIG	Thu, Sep 12, 2019	24.90	24.93	24.90	24.90
738	NASDAQ	VRIG	Wed, Sep 11, 2019	24.89	24.91	24.89	24.90
737	NASDAQ	VRIG	Tue, Sep 10, 2019	24.90	24.92	24.87	24.90
736	NASDAQ	VRIG	Mon, Sep 9, 2019	24.90	24.92	24.88	24.91
735	NASDAQ	VRIG	Fri, Sep 6, 2019	24.88	24.89	24.87	24.89
734	NASDAQ	VRIG	Thu, Sep 5, 2019	24.87	24.90	24.87	24.88
733	NASDAQ	VRIG	Wed, Sep 4, 2019	24.87	24.89	24.87	24.88
732	NASDAQ	VRIG	Tue, Sep 3, 2019	24.88	24.88	24.85	24.88
731	NASDAQ	VRIG	Fri, Aug 30, 2019	24.85	24.88	24.85	24.88
730	NASDAQ	VRIG	Thu, Aug 29, 2019	24.86	24.87	24.83	24.87
729	NASDAQ	VRIG	Wed, Aug 28, 2019	24.86	24.87	24.85	24.85
728	NASDAQ	VRIG	Tue, Aug 27, 2019	24.86	24.88	24.85	24.86
727	NASDAQ	VRIG	Mon, Aug 26, 2019	24.86	24.86	24.85	24.86
726	NASDAQ	VRIG	Fri, Aug 23, 2019	24.86	24.87	24.85	24.85
725	NASDAQ	VRIG	Thu, Aug 22, 2019	24.84	24.86	24.84	24.86
724	NASDAQ	VRIG	Wed, Aug 21, 2019	24.85	24.87	24.84	24.87
723	NASDAQ	VRIG	Tue, Aug 20, 2019	24.85	24.86	24.84	24.86
722	NASDAQ	VRIG	Mon, Aug 19, 2019	24.81	24.85	24.81	24.85
721	NASDAQ	VRIG	Fri, Aug 16, 2019	24.90	24.91	24.89	24.89
720	NASDAQ	VRIG	Thu, Aug 15, 2019	24.90	24.90	24.89	24.90
719	NASDAQ	VRIG	Wed, Aug 14, 2019	24.90	24.91	24.90	24.91
718	NASDAQ	VRIG	Tue, Aug 13, 2019	24.89	24.91	24.89	24.90
717	NASDAQ	VRIG	Mon, Aug 12, 2019	24.89	24.91	24.89	24.90
716	NASDAQ	VRIG	Fri, Aug 9, 2019	24.89	24.91	24.89	24.91
715	NASDAQ	VRIG	Thu, Aug 8, 2019	24.88	24.92	24.88	24.89
714	NASDAQ	VRIG	Wed, Aug 7, 2019	24.90	24.91	24.87	24.90
713	NASDAQ	VRIG	Tue, Aug 6, 2019	24.88	24.90	24.87	24.88
712	NASDAQ	VRIG	Mon, Aug 5, 2019	24.88	24.90	24.87	24.90
711	NASDAQ	VRIG	Fri, Aug 2, 2019	24.89	24.89	24.87	24.88
710	NASDAQ	VRIG	Thu, Aug 1, 2019	24.88	24.90	24.87	24.90
709	NASDAQ	VRIG	Wed, Jul 31, 2019	24.89	24.90	24.85	24.87
708	NASDAQ	VRIG	Tue, Jul 30, 2019	24.89	24.92	24.86	24.90
707	NASDAQ	VRIG	Mon, Jul 29, 2019	24.88	24.90	24.87	24.90
706	NASDAQ	VRIG	Fri, Jul 26, 2019	24.87	24.89	24.87	24.87
705	NASDAQ	VRIG	Thu, Jul 25, 2019	24.88	24.88	24.85	24.88
704	NASDAQ	VRIG	Wed, Jul 24, 2019	24.87	24.89	24.86	24.88
703	NASDAQ	VRIG	Tue, Jul 23, 2019	24.86	24.89	24.85	24.87
702	NASDAQ	VRIG	Mon, Jul 22, 2019	24.86	24.88	24.85	24.87
701	NASDAQ	VRIG	Fri, Jul 19, 2019	24.92	24.94	24.91	24.93
700	NASDAQ	VRIG	Thu, Jul 18, 2019	24.91	24.92	24.90	24.92
699	NASDAQ	VRIG	Wed, Jul 17, 2019	24.92	24.93	24.90	24.93
698	NASDAQ	VRIG	Tue, Jul 16, 2019	24.90	24.93	24.90	24.91
697	NASDAQ	VRIG	Mon, Jul 15, 2019	24.89	24.93	24.89	24.93
696	NASDAQ	VRIG	Fri, Jul 12, 2019	24.89	24.91	24.87	24.91
695	NASDAQ	VRIG	Thu, Jul 11, 2019	24.89	24.90	24.86	24.88
694	NASDAQ	VRIG	Wed, Jul 10, 2019	24.89	24.91	24.87	24.89
693	NASDAQ	VRIG	Tue, Jul 9, 2019	24.89	24.91	24.87	24.89
692	NASDAQ	VRIG	Mon, Jul 8, 2019	24.88	24.90	24.88	24.90
691	NASDAQ	VRIG	Fri, Jul 5, 2019	24.88	24.90	24.87	24.88
690	NASDAQ	VRIG	Wed, Jul 3, 2019	24.89	24.89	24.87	24.88
689	NASDAQ	VRIG	Tue, Jul 2, 2019	24.87	24.89	24.86	24.89
688	NASDAQ	VRIG	Mon, Jul 1, 2019	24.85	24.90	24.85	24.88
687	NASDAQ	VRIG	Fri, Jun 28, 2019	24.83	24.88	24.83	24.87
686	NASDAQ	VRIG	Thu, Jun 27, 2019	24.85	24.86	24.82	24.85
685	NASDAQ	VRIG	Wed, Jun 26, 2019	24.84	24.87	24.82	24.84
684	NASDAQ	VRIG	Tue, Jun 25, 2019	24.88	24.89	24.79	24.83
683	NASDAQ	VRIG	Mon, Jun 24, 2019	24.88	24.88	24.86	24.88
682	NASDAQ	VRIG	Fri, Jun 21, 2019	24.93	24.95	24.89	24.92
681	NASDAQ	VRIG	Thu, Jun 20, 2019	24.92	24.93	24.90	24.91
680	NASDAQ	VRIG	Wed, Jun 19, 2019	24.92	24.94	24.92	24.94
679	NASDAQ	VRIG	Tue, Jun 18, 2019	24.92	24.94	24.90	24.92
678	NASDAQ	VRIG	Mon, Jun 17, 2019	24.93	24.93	24.89	24.90
677	NASDAQ	VRIG	Fri, Jun 14, 2019	24.92	24.92	24.89	24.91
676	NASDAQ	VRIG	Thu, Jun 13, 2019	24.92	24.92	24.89	24.91
675	NASDAQ	VRIG	Wed, Jun 12, 2019	24.93	24.93	24.88	24.89
674	NASDAQ	VRIG	Tue, Jun 11, 2019	24.92	24.93	24.85	24.93
673	NASDAQ	VRIG	Mon, Jun 10, 2019	24.93	24.94	24.92	24.93
672	NASDAQ	VRIG	Fri, Jun 7, 2019	24.92	24.94	24.91	24.94
671	NASDAQ	VRIG	Thu, Jun 6, 2019	24.93	24.94	24.89	24.93
670	NASDAQ	VRIG	Wed, Jun 5, 2019	24.93	24.94	24.92	24.93
669	NASDAQ	VRIG	Tue, Jun 4, 2019	24.92	24.94	24.91	24.93
668	NASDAQ	VRIG	Mon, Jun 3, 2019	24.93	24.93	24.92	24.93
667	NASDAQ	VRIG	Fri, May 31, 2019	24.92	24.93	24.91	24.92
666	NASDAQ	VRIG	Thu, May 30, 2019	24.92	24.93	24.91	24.92
665	NASDAQ	VRIG	Wed, May 29, 2019	24.92	24.94	24.91	24.93
664	NASDAQ	VRIG	Tue, May 28, 2019	24.92	24.93	24.91	24.92
663	NASDAQ	VRIG	Fri, May 24, 2019	24.90	24.92	24.88	24.92
662	NASDAQ	VRIG	Thu, May 23, 2019	24.90	24.90	24.88	24.90
661	NASDAQ	VRIG	Wed, May 22, 2019	24.89	24.90	24.88	24.90
660	NASDAQ	VRIG	Tue, May 21, 2019	24.90	24.90	24.87	24.90
659	NASDAQ	VRIG	Mon, May 20, 2019	24.89	24.92	24.89	24.91
658	NASDAQ	VRIG	Fri, May 17, 2019	24.92	24.93	24.92	24.93
657	NASDAQ	VRIG	Thu, May 16, 2019	24.94	24.95	24.93	24.93
656	NASDAQ	VRIG	Wed, May 15, 2019	24.94	24.95	24.93	24.93
655	NASDAQ	VRIG	Tue, May 14, 2019	24.93	24.94	24.92	24.93
654	NASDAQ	VRIG	Mon, May 13, 2019	24.94	24.95	24.92	24.94
653	NASDAQ	VRIG	Fri, May 10, 2019	24.92	24.94	24.91	24.93
652	NASDAQ	VRIG	Thu, May 9, 2019	24.93	24.95	24.88	24.94
651	NASDAQ	VRIG	Wed, May 8, 2019	24.93	24.94	24.91	24.93
650	NASDAQ	VRIG	Tue, May 7, 2019	24.93	24.94	24.91	24.94
649	NASDAQ	VRIG	Mon, May 6, 2019	24.92	24.94	24.91	24.94
648	NASDAQ	VRIG	Fri, May 3, 2019	24.94	24.94	24.92	24.94
647	NASDAQ	VRIG	Thu, May 2, 2019	24.92	24.93	24.91	24.93
646	NASDAQ	VRIG	Wed, May 1, 2019	24.92	24.93	24.91	24.93
645	NASDAQ	VRIG	Tue, Apr 30, 2019	24.91	24.93	24.91	24.92
644	NASDAQ	VRIG	Mon, Apr 29, 2019	24.92	24.93	24.91	24.91
643	NASDAQ	VRIG	Fri, Apr 26, 2019	24.91	24.92	24.90	24.91
642	NASDAQ	VRIG	Thu, Apr 25, 2019	24.89	24.93	24.89	24.91
641	NASDAQ	VRIG	Wed, Apr 24, 2019	24.90	24.92	24.87	24.88
640	NASDAQ	VRIG	Tue, Apr 23, 2019	24.88	24.92	24.88	24.90
639	NASDAQ	VRIG	Mon, Apr 22, 2019	24.89	24.91	24.87	24.90
638	NASDAQ	VRIG	Thu, Apr 18, 2019	24.95	24.96	24.94	24.96
637	NASDAQ	VRIG	Wed, Apr 17, 2019	24.94	24.95	24.93	24.95
636	NASDAQ	VRIG	Tue, Apr 16, 2019	24.92	24.95	24.91	24.94
635	NASDAQ	VRIG	Mon, Apr 15, 2019	24.92	24.93	24.91	24.93
634	NASDAQ	VRIG	Fri, Apr 12, 2019	24.92	24.92	24.90	24.92
633	NASDAQ	VRIG	Thu, Apr 11, 2019	24.90	24.90	24.88	24.90
632	NASDAQ	VRIG	Wed, Apr 10, 2019	24.92	24.92	24.89	24.91
631	NASDAQ	VRIG	Tue, Apr 9, 2019	24.90	24.91	24.88	24.89
630	NASDAQ	VRIG	Mon, Apr 8, 2019	24.90	24.90	24.88	24.90
629	NASDAQ	VRIG	Fri, Apr 5, 2019	24.87	24.88	24.86	24.88
628	NASDAQ	VRIG	Thu, Apr 4, 2019	24.89	24.89	24.86	24.88
627	NASDAQ	VRIG	Wed, Apr 3, 2019	24.89	24.90	24.87	24.89
626	NASDAQ	VRIG	Tue, Apr 2, 2019	24.89	24.90	24.88	24.90
625	NASDAQ	VRIG	Mon, Apr 1, 2019	24.90	24.90	24.85	24.87
624	NASDAQ	VRIG	Fri, Mar 29, 2019	24.89	24.89	24.87	24.88
623	NASDAQ	VRIG	Thu, Mar 28, 2019	24.88	24.90	24.86	24.90
622	NASDAQ	VRIG	Wed, Mar 27, 2019	24.87	24.89	24.85	24.89
621	NASDAQ	VRIG	Tue, Mar 26, 2019	24.89	24.90	24.85	24.85
620	NASDAQ	VRIG	Mon, Mar 25, 2019	24.88	24.89	24.87	24.89
619	NASDAQ	VRIG	Fri, Mar 22, 2019	24.86	24.88	24.83	24.87
618	NASDAQ	VRIG	Thu, Mar 21, 2019	24.86	24.86	24.83	24.85
617	NASDAQ	VRIG	Wed, Mar 20, 2019	24.87	24.88	24.86	24.88
616	NASDAQ	VRIG	Tue, Mar 19, 2019	24.86	24.89	24.85	24.88
615	NASDAQ	VRIG	Mon, Mar 18, 2019	24.86	24.87	24.85	24.86
614	NASDAQ	VRIG	Fri, Mar 15, 2019	24.90	24.91	24.89	24.90
613	NASDAQ	VRIG	Thu, Mar 14, 2019	24.91	24.92	24.88	24.88
612	NASDAQ	VRIG	Wed, Mar 13, 2019	24.92	24.93	24.90	24.93
611	NASDAQ	VRIG	Tue, Mar 12, 2019	24.90	24.93	24.90	24.93
610	NASDAQ	VRIG	Mon, Mar 11, 2019	24.92	24.93	24.91	24.92
609	NASDAQ	VRIG	Fri, Mar 8, 2019	24.90	24.93	24.89	24.91
608	NASDAQ	VRIG	Thu, Mar 7, 2019	24.91	24.92	24.90	24.92
607	NASDAQ	VRIG	Wed, Mar 6, 2019	24.85	24.96	24.85	24.92
606	NASDAQ	VRIG	Tue, Mar 5, 2019	24.85	24.86	24.84	24.84
605	NASDAQ	VRIG	Mon, Mar 4, 2019	24.87	24.87	24.84	24.84
604	NASDAQ	VRIG	Fri, Mar 1, 2019	24.86	24.89	24.81	24.88
603	NASDAQ	VRIG	Thu, Feb 28, 2019	24.83	24.85	24.82	24.85
602	NASDAQ	VRIG	Wed, Feb 27, 2019	24.83	24.84	24.81	24.81
601	NASDAQ	VRIG	Tue, Feb 26, 2019	24.83	24.85	24.82	24.83
600	NASDAQ	VRIG	Mon, Feb 25, 2019	24.81	24.85	24.81	24.84
599	NASDAQ	VRIG	Fri, Feb 22, 2019	24.82	24.82	24.79	24.82
598	NASDAQ	VRIG	Thu, Feb 21, 2019	24.85	24.85	24.79	24.81
597	NASDAQ	VRIG	Wed, Feb 20, 2019	24.80	24.82	24.79	24.82
596	NASDAQ	VRIG	Tue, Feb 19, 2019	24.83	24.83	24.75	24.78
595	NASDAQ	VRIG	Fri, Feb 15, 2019	24.83	24.87	24.82	24.83
594	NASDAQ	VRIG	Thu, Feb 14, 2019	24.83	24.84	24.82	24.84
593	NASDAQ	VRIG	Wed, Feb 13, 2019	24.82	24.84	24.82	24.82
592	NASDAQ	VRIG	Tue, Feb 12, 2019	24.83	24.86	24.81	24.82
591	NASDAQ	VRIG	Mon, Feb 11, 2019	24.83	24.85	24.81	24.82
590	NASDAQ	VRIG	Fri, Feb 8, 2019	24.84	24.86	24.80	24.81
589	NASDAQ	VRIG	Thu, Feb 7, 2019	24.88	24.88	24.82	24.86
588	NASDAQ	VRIG	Wed, Feb 6, 2019	24.84	24.85	24.81	24.85
587	NASDAQ	VRIG	Tue, Feb 5, 2019	24.83	24.86	24.82	24.86
586	NASDAQ	VRIG	Mon, Feb 4, 2019	24.82	24.85	24.82	24.85
585	NASDAQ	VRIG	Fri, Feb 1, 2019	24.82	24.83	24.77	24.82
584	NASDAQ	VRIG	Thu, Jan 31, 2019	24.79	24.82	24.79	24.79
583	NASDAQ	VRIG	Wed, Jan 30, 2019	24.79	24.80	24.77	24.78
582	NASDAQ	VRIG	Tue, Jan 29, 2019	24.79	24.80	24.77	24.80
581	NASDAQ	VRIG	Mon, Jan 28, 2019	24.77	24.82	24.77	24.77
580	NASDAQ	VRIG	Fri, Jan 25, 2019	24.78	24.79	24.76	24.76
579	NASDAQ	VRIG	Thu, Jan 24, 2019	24.75	24.79	24.75	24.75
578	NASDAQ	VRIG	Wed, Jan 23, 2019	24.72	24.76	24.70	24.75
577	NASDAQ	VRIG	Tue, Jan 22, 2019	24.71	24.74	24.70	24.74
576	NASDAQ	VRIG	Fri, Jan 18, 2019	24.77	24.81	24.77	24.77
575	NASDAQ	VRIG	Thu, Jan 17, 2019	24.76	24.80	24.73	24.79
574	NASDAQ	VRIG	Wed, Jan 16, 2019	24.73	24.77	24.73	24.77
573	NASDAQ	VRIG	Tue, Jan 15, 2019	24.73	24.76	24.72	24.76
572	NASDAQ	VRIG	Mon, Jan 14, 2019	24.71	24.76	24.68	24.72
571	NASDAQ	VRIG	Fri, Jan 11, 2019	24.71	24.75	24.70	24.70
570	NASDAQ	VRIG	Thu, Jan 10, 2019	24.73	24.74	24.71	24.74
569	NASDAQ	VRIG	Wed, Jan 9, 2019	24.70	24.71	24.66	24.67
568	NASDAQ	VRIG	Tue, Jan 8, 2019	24.66	24.70	24.65	24.67
567	NASDAQ	VRIG	Mon, Jan 7, 2019	24.67	24.67	24.64	24.66
566	NASDAQ	VRIG	Fri, Jan 4, 2019	24.69	24.69	24.64	24.67
565	NASDAQ	VRIG	Thu, Jan 3, 2019	24.67	24.67	24.64	24.65
564	NASDAQ	VRIG	Wed, Jan 2, 2019	24.65	24.67	24.62	24.64
563	NASDAQ	VRIG	Mon, Dec 31, 2018	24.61	24.65	24.61	24.63
562	NASDAQ	VRIG	Fri, Dec 28, 2018	24.65	24.68	24.56	24.60
561	NASDAQ	VRIG	Thu, Dec 27, 2018	24.63	24.69	24.63	24.68
560	NASDAQ	VRIG	Wed, Dec 26, 2018	24.62	24.74	24.62	24.64
559	NASDAQ	VRIG	Mon, Dec 24, 2018	24.63	24.67	24.60	24.62
558	NASDAQ	VRIG	Fri, Dec 21, 2018	24.71	24.71	24.64	24.67
557	NASDAQ	VRIG	Thu, Dec 20, 2018	24.74	24.81	24.66	24.69
556	NASDAQ	VRIG	Wed, Dec 19, 2018	24.80	24.80	24.75	24.77
555	NASDAQ	VRIG	Tue, Dec 18, 2018	24.80	24.82	24.76	24.80
554	NASDAQ	VRIG	Mon, Dec 17, 2018	24.81	24.81	24.77	24.79
553	NASDAQ	VRIG	Fri, Dec 14, 2018	24.74	24.85	24.74	24.80
552	NASDAQ	VRIG	Thu, Dec 13, 2018	24.77	24.80	24.70	24.72
551	NASDAQ	VRIG	Wed, Dec 12, 2018	24.78	24.81	24.75	24.81
550	NASDAQ	VRIG	Tue, Dec 11, 2018	24.73	24.81	24.73	24.77
549	NASDAQ	VRIG	Mon, Dec 10, 2018	24.78	24.78	24.68	24.68
548	NASDAQ	VRIG	Fri, Dec 7, 2018	24.75	24.81	24.75	24.77
547	NASDAQ	VRIG	Thu, Dec 6, 2018	24.83	24.84	24.70	24.76
546	NASDAQ	VRIG	Tue, Dec 4, 2018	24.87	24.88	24.84	24.86
545	NASDAQ	VRIG	Mon, Dec 3, 2018	24.88	24.91	24.87	24.88
544	NASDAQ	VRIG	Fri, Nov 30, 2018	24.91	24.92	24.87	24.89
543	NASDAQ	VRIG	Thu, Nov 29, 2018	24.87	24.92	24.87	24.91
542	NASDAQ	VRIG	Wed, Nov 28, 2018	24.89	24.93	24.86	24.87
541	NASDAQ	VRIG	Tue, Nov 27, 2018	24.91	24.92	24.86	24.90
540	NASDAQ	VRIG	Mon, Nov 26, 2018	24.91	24.92	24.89	24.90
539	NASDAQ	VRIG	Fri, Nov 23, 2018	24.90	24.93	24.89	24.90
538	NASDAQ	VRIG	Wed, Nov 21, 2018	24.90	24.92	24.89	24.90
537	NASDAQ	VRIG	Tue, Nov 20, 2018	24.91	24.92	24.89	24.90
536	NASDAQ	VRIG	Mon, Nov 19, 2018	24.95	24.96	24.86	24.90
535	NASDAQ	VRIG	Fri, Nov 16, 2018	25.02	25.03	25.01	25.02
534	NASDAQ	VRIG	Thu, Nov 15, 2018	25.04	25.06	24.98	25.04
533	NASDAQ	VRIG	Wed, Nov 14, 2018	25.06	25.08	25.04	25.08
532	NASDAQ	VRIG	Tue, Nov 13, 2018	25.04	25.07	25.03	25.07
531	NASDAQ	VRIG	Mon, Nov 12, 2018	25.07	25.07	25.03	25.05
530	NASDAQ	VRIG	Fri, Nov 9, 2018	25.03	25.05	25.03	25.04
529	NASDAQ	VRIG	Thu, Nov 8, 2018	25.02	25.04	25.02	25.04
528	NASDAQ	VRIG	Wed, Nov 7, 2018	25.04	25.05	25.04	25.04
527	NASDAQ	VRIG	Tue, Nov 6, 2018	25.03	25.04	25.01	25.04
526	NASDAQ	VRIG	Mon, Nov 5, 2018	25.03	25.03	25.00	25.02
525	NASDAQ	VRIG	Fri, Nov 2, 2018	25.02	25.05	25.02	25.03
524	NASDAQ	VRIG	Thu, Nov 1, 2018	25.02	25.04	25.01	25.02
523	NASDAQ	VRIG	Wed, Oct 31, 2018	25.03	25.04	25.00	25.02
522	NASDAQ	VRIG	Tue, Oct 30, 2018	25.02	25.03	25.02	25.02
521	NASDAQ	VRIG	Mon, Oct 29, 2018	25.05	25.05	25.00	25.03
520	NASDAQ	VRIG	Fri, Oct 26, 2018	25.05	25.05	25.02	25.03
519	NASDAQ	VRIG	Thu, Oct 25, 2018	25.03	25.05	25.00	25.02
518	NASDAQ	VRIG	Wed, Oct 24, 2018	25.03	25.05	25.02	25.05
517	NASDAQ	VRIG	Tue, Oct 23, 2018	25.04	25.05	25.03	25.05
516	NASDAQ	VRIG	Mon, Oct 22, 2018	25.05	25.06	25.04	25.04
515	NASDAQ	VRIG	Fri, Oct 19, 2018	25.14	25.14	25.10	25.10
514	NASDAQ	VRIG	Thu, Oct 18, 2018	25.12	25.12	25.11	25.11
513	NASDAQ	VRIG	Wed, Oct 17, 2018	25.11	25.12	25.11	25.11
512	NASDAQ	VRIG	Tue, Oct 16, 2018	25.11	25.11	25.10	25.11
511	NASDAQ	VRIG	Mon, Oct 15, 2018	25.12	25.12	25.10	25.11
510	NASDAQ	VRIG	Fri, Oct 12, 2018	25.10	25.12	25.09	25.11
509	NASDAQ	VRIG	Thu, Oct 11, 2018	25.11	25.11	25.09	25.10
508	NASDAQ	VRIG	Wed, Oct 10, 2018	25.13	25.13	25.11	25.11
507	NASDAQ	VRIG	Tue, Oct 9, 2018	25.13	25.13	25.12	25.12
506	NASDAQ	VRIG	Mon, Oct 8, 2018	25.13	25.13	25.10	25.12
505	NASDAQ	VRIG	Fri, Oct 5, 2018	25.13	25.13	25.09	25.11
504	NASDAQ	VRIG	Thu, Oct 4, 2018	25.13	25.13	25.11	25.12
503	NASDAQ	VRIG	Wed, Oct 3, 2018	25.10	25.11	25.10	25.11
502	NASDAQ	VRIG	Tue, Oct 2, 2018	25.13	25.13	25.10	25.11
501	NASDAQ	VRIG	Mon, Oct 1, 2018	25.11	25.12	25.10	25.12
500	NASDAQ	VRIG	Fri, Sep 28, 2018	25.09	25.10	25.09	25.09
499	NASDAQ	VRIG	Thu, Sep 27, 2018	25.10	25.11	25.09	25.11
498	NASDAQ	VRIG	Wed, Sep 26, 2018	25.11	25.11	25.09	25.09
497	NASDAQ	VRIG	Tue, Sep 25, 2018	25.10	25.12	25.08	25.12
496	NASDAQ	VRIG	Mon, Sep 24, 2018	25.07	25.10	25.07	25.10
495	NASDAQ	VRIG	Fri, Sep 21, 2018	25.16	25.16	25.14	25.14
494	NASDAQ	VRIG	Thu, Sep 20, 2018	25.13	25.17	25.13	25.17
493	NASDAQ	VRIG	Wed, Sep 19, 2018	25.13	25.15	25.13	25.15
492	NASDAQ	VRIG	Tue, Sep 18, 2018	25.14	25.16	25.12	25.15
491	NASDAQ	VRIG	Mon, Sep 17, 2018	25.15	25.15	25.12	25.12
490	NASDAQ	VRIG	Fri, Sep 14, 2018	25.12	25.14	25.12	25.14
489	NASDAQ	VRIG	Thu, Sep 13, 2018	25.11	25.13	25.11	25.13
488	NASDAQ	VRIG	Wed, Sep 12, 2018	25.10	25.12	25.10	25.11
487	NASDAQ	VRIG	Tue, Sep 11, 2018	25.10	25.13	25.10	25.10
486	NASDAQ	VRIG	Mon, Sep 10, 2018	25.13	25.13	25.08	25.12
485	NASDAQ	VRIG	Fri, Sep 7, 2018	25.12	25.12	25.10	25.11
484	NASDAQ	VRIG	Thu, Sep 6, 2018	25.11	25.13	25.10	25.12
483	NASDAQ	VRIG	Wed, Sep 5, 2018	25.11	25.12	25.08	25.10
482	NASDAQ	VRIG	Tue, Sep 4, 2018	25.12	25.13	25.10	25.12
481	NASDAQ	VRIG	Fri, Aug 31, 2018	25.12	25.14	25.10	25.11
480	NASDAQ	VRIG	Thu, Aug 30, 2018	25.11	25.12	25.10	25.11
479	NASDAQ	VRIG	Wed, Aug 29, 2018	25.13	25.13	25.10	25.11
478	NASDAQ	VRIG	Tue, Aug 28, 2018	25.12	25.14	25.10	25.14
477	NASDAQ	VRIG	Mon, Aug 27, 2018	25.09	25.12	25.09	25.11
476	NASDAQ	VRIG	Fri, Aug 24, 2018	25.10	25.11	25.09	25.11
475	NASDAQ	VRIG	Thu, Aug 23, 2018	25.11	25.11	25.07	25.09
474	NASDAQ	VRIG	Wed, Aug 22, 2018	25.10	25.12	25.10	25.10
473	NASDAQ	VRIG	Tue, Aug 21, 2018	25.11	25.11	25.10	25.11
472	NASDAQ	VRIG	Mon, Aug 20, 2018	25.09	25.11	25.09	25.10
471	NASDAQ	VRIG	Fri, Aug 17, 2018	25.17	25.17	25.13	25.15
470	NASDAQ	VRIG	Thu, Aug 16, 2018	25.17	25.17	25.14	25.14
469	NASDAQ	VRIG	Wed, Aug 15, 2018	25.17	25.17	25.15	25.16
468	NASDAQ	VRIG	Tue, Aug 14, 2018	25.16	25.16	25.14	25.16
467	NASDAQ	VRIG	Mon, Aug 13, 2018	25.20	25.20	25.14	25.16
466	NASDAQ	VRIG	Fri, Aug 10, 2018	25.15	25.15	25.14	25.14
465	NASDAQ	VRIG	Thu, Aug 9, 2018	25.14	25.15	25.14	25.14
464	NASDAQ	VRIG	Wed, Aug 8, 2018	25.14	25.15	25.13	25.14
463	NASDAQ	VRIG	Tue, Aug 7, 2018	25.13	25.13	25.12	25.13
462	NASDAQ	VRIG	Mon, Aug 6, 2018	25.13	25.14	25.12	25.13
461	NASDAQ	VRIG	Fri, Aug 3, 2018	25.13	25.13	25.10	25.13
460	NASDAQ	VRIG	Thu, Aug 2, 2018	25.09	25.12	25.09	25.12
459	NASDAQ	VRIG	Wed, Aug 1, 2018	25.10	25.11	25.09	25.09
458	NASDAQ	VRIG	Tue, Jul 31, 2018	25.10	25.12	25.08	25.10
457	NASDAQ	VRIG	Mon, Jul 30, 2018	25.09	25.10	25.09	25.09
456	NASDAQ	VRIG	Fri, Jul 27, 2018	25.11	25.11	25.08	25.11
455	NASDAQ	VRIG	Thu, Jul 26, 2018	25.08	25.10	25.08	25.10
454	NASDAQ	VRIG	Wed, Jul 25, 2018	25.07	25.10	25.07	25.07
453	NASDAQ	VRIG	Tue, Jul 24, 2018	25.08	25.10	25.07	25.10
452	NASDAQ	VRIG	Mon, Jul 23, 2018	25.07	25.09	25.05	25.07
451	NASDAQ	VRIG	Fri, Jul 20, 2018	25.14	25.14	25.13	25.14
450	NASDAQ	VRIG	Thu, Jul 19, 2018	25.14	25.15	25.13	25.15
449	NASDAQ	VRIG	Wed, Jul 18, 2018	25.15	25.15	25.13	25.14
448	NASDAQ	VRIG	Tue, Jul 17, 2018	25.12	25.14	25.11	25.14
447	NASDAQ	VRIG	Mon, Jul 16, 2018	25.11	25.13	25.10	25.11
446	NASDAQ	VRIG	Fri, Jul 13, 2018	25.12	25.13	25.11	25.13
445	NASDAQ	VRIG	Thu, Jul 12, 2018	25.11	25.12	25.10	25.10
444	NASDAQ	VRIG	Wed, Jul 11, 2018	25.12	25.12	25.09	25.11
443	NASDAQ	VRIG	Tue, Jul 10, 2018	25.12	25.12	25.09	25.10
442	NASDAQ	VRIG	Mon, Jul 9, 2018	25.09	25.10	25.08	25.10
441	NASDAQ	VRIG	Fri, Jul 6, 2018	25.09	25.09	25.07	25.08
440	NASDAQ	VRIG	Thu, Jul 5, 2018	25.08	25.10	25.07	25.09
439	NASDAQ	VRIG	Tue, Jul 3, 2018	25.08	25.08	25.07	25.08
438	NASDAQ	VRIG	Mon, Jul 2, 2018	25.08	25.09	25.07	25.09
437	NASDAQ	VRIG	Fri, Jun 29, 2018	25.08	25.08	25.06	25.08
436	NASDAQ	VRIG	Thu, Jun 28, 2018	25.05	25.08	25.05	25.07
435	NASDAQ	VRIG	Wed, Jun 27, 2018	25.08	25.08	25.04	25.06
434	NASDAQ	VRIG	Tue, Jun 26, 2018	25.07	25.08	25.04	25.07
433	NASDAQ	VRIG	Mon, Jun 25, 2018	25.07	25.08	25.06	25.08
432	NASDAQ	VRIG	Fri, Jun 22, 2018	25.08	25.08	25.06	25.08
431	NASDAQ	VRIG	Thu, Jun 21, 2018	25.09	25.09	25.07	25.07
430	NASDAQ	VRIG	Wed, Jun 20, 2018	25.09	25.10	25.07	25.10
429	NASDAQ	VRIG	Tue, Jun 19, 2018	25.09	25.09	25.08	25.09
428	NASDAQ	VRIG	Mon, Jun 18, 2018	25.09	25.09	25.07	25.08
427	NASDAQ	VRIG	Fri, Jun 15, 2018	25.15	25.15	25.13	25.15
426	NASDAQ	VRIG	Thu, Jun 14, 2018	25.18	25.18	25.14	25.16
425	NASDAQ	VRIG	Wed, Jun 13, 2018	25.14	25.15	25.13	25.14
424	NASDAQ	VRIG	Tue, Jun 12, 2018	25.15	25.15	25.12	25.14
423	NASDAQ	VRIG	Mon, Jun 11, 2018	25.14	25.14	25.13	25.14
422	NASDAQ	VRIG	Fri, Jun 8, 2018	25.12	25.14	25.12	25.14
421	NASDAQ	VRIG	Thu, Jun 7, 2018	25.13	25.14	25.12	25.13
420	NASDAQ	VRIG	Wed, Jun 6, 2018	25.14	25.15	25.12	25.14
419	NASDAQ	VRIG	Tue, Jun 5, 2018	25.12	25.14	25.12	25.13
418	NASDAQ	VRIG	Mon, Jun 4, 2018	25.12	25.14	25.11	25.13
417	NASDAQ	VRIG	Fri, Jun 1, 2018	25.13	25.14	25.12	25.14
416	NASDAQ	VRIG	Thu, May 31, 2018	25.13	25.13	25.12	25.13
415	NASDAQ	VRIG	Wed, May 30, 2018	25.13	25.14	25.12	25.13
414	NASDAQ	VRIG	Tue, May 29, 2018	25.12	25.15	25.12	25.15
413	NASDAQ	VRIG	Fri, May 25, 2018	25.13	25.13	25.12	25.13
412	NASDAQ	VRIG	Thu, May 24, 2018	25.13	25.13	25.12	25.13
411	NASDAQ	VRIG	Wed, May 23, 2018	25.14	25.14	25.11	25.13
410	NASDAQ	VRIG	Tue, May 22, 2018	25.11	25.13	25.11	25.13
409	NASDAQ	VRIG	Mon, May 21, 2018	25.11	25.14	25.11	25.12
408	NASDAQ	VRIG	Fri, May 18, 2018	25.18	25.18	25.16	25.18
407	NASDAQ	VRIG	Thu, May 17, 2018	25.17	25.18	25.16	25.18
406	NASDAQ	VRIG	Wed, May 16, 2018	25.17	25.18	25.16	25.17
405	NASDAQ	VRIG	Tue, May 15, 2018	25.16	25.17	25.16	25.17
404	NASDAQ	VRIG	Mon, May 14, 2018	25.18	25.18	25.16	25.18
403	NASDAQ	VRIG	Fri, May 11, 2018	25.15	25.18	25.15	25.18
402	NASDAQ	VRIG	Thu, May 10, 2018	25.18	25.18	25.15	25.17
401	NASDAQ	VRIG	Wed, May 9, 2018	25.16	25.18	25.15	25.18
400	NASDAQ	VRIG	Tue, May 8, 2018	25.18	25.19	25.16	25.17
399	NASDAQ	VRIG	Mon, May 7, 2018	25.16	25.17	25.15	25.16
398	NASDAQ	VRIG	Fri, May 4, 2018	25.15	25.16	25.13	25.14
397	NASDAQ	VRIG	Thu, May 3, 2018	25.15	25.16	25.14	25.14
396	NASDAQ	VRIG	Wed, May 2, 2018	25.17	25.17	25.14	25.14
395	NASDAQ	VRIG	Tue, May 1, 2018	25.15	25.16	25.13	25.16
394	NASDAQ	VRIG	Mon, Apr 30, 2018	25.15	25.15	25.12	25.14
393	NASDAQ	VRIG	Fri, Apr 27, 2018	25.13	25.14	25.13	25.14
392	NASDAQ	VRIG	Thu, Apr 26, 2018	25.14	25.16	25.12	25.16
391	NASDAQ	VRIG	Wed, Apr 25, 2018	25.14	25.15	25.12	25.13
390	NASDAQ	VRIG	Tue, Apr 24, 2018	25.15	25.15	25.10	25.14
389	NASDAQ	VRIG	Mon, Apr 23, 2018	25.13	25.15	25.11	25.15
388	NASDAQ	VRIG	Fri, Apr 20, 2018	25.22	25.22	25.17	25.17
387	NASDAQ	VRIG	Thu, Apr 19, 2018	25.21	25.22	25.18	25.22
386	NASDAQ	VRIG	Wed, Apr 18, 2018	25.20	25.26	25.15	25.26
385	NASDAQ	VRIG	Tue, Apr 17, 2018	25.16	25.19	25.16	25.18
384	NASDAQ	VRIG	Mon, Apr 16, 2018	25.21	25.21	25.15	25.17
383	NASDAQ	VRIG	Fri, Apr 13, 2018	25.18	25.19	25.16	25.18
382	NASDAQ	VRIG	Thu, Apr 12, 2018	25.18	25.18	25.14	25.16
381	NASDAQ	VRIG	Wed, Apr 11, 2018	25.29	25.29	25.15	25.15
380	NASDAQ	VRIG	Tue, Apr 10, 2018	25.18	25.18	25.14	25.15
379	NASDAQ	VRIG	Mon, Apr 9, 2018	25.14	25.16	25.14	25.16
378	NASDAQ	VRIG	Fri, Apr 6, 2018	25.15	25.16	25.14	25.16
377	NASDAQ	VRIG	Thu, Apr 5, 2018	25.18	25.18	25.14	25.17
376	NASDAQ	VRIG	Wed, Apr 4, 2018	25.15	25.15	25.12	25.14
375	NASDAQ	VRIG	Tue, Apr 3, 2018	25.18	25.18	25.11	25.17
374	NASDAQ	VRIG	Mon, Apr 2, 2018	25.12	25.14	25.08	25.13
373	NASDAQ	VRIG	Thu, Mar 29, 2018	25.10	25.12	25.09	25.11
372	NASDAQ	VRIG	Wed, Mar 28, 2018	25.09	25.12	25.07	25.10
371	NASDAQ	VRIG	Tue, Mar 27, 2018	25.10	25.11	25.06	25.09
370	NASDAQ	VRIG	Mon, Mar 26, 2018	25.10	25.10	25.09	25.10
369	NASDAQ	VRIG	Fri, Mar 23, 2018	25.11	25.11	25.06	25.08
368	NASDAQ	VRIG	Thu, Mar 22, 2018	25.09	25.11	25.09	25.11
367	NASDAQ	VRIG	Wed, Mar 21, 2018	25.09	25.10	25.09	25.09
366	NASDAQ	VRIG	Tue, Mar 20, 2018	25.11	25.12	25.07	25.10
365	NASDAQ	VRIG	Mon, Mar 19, 2018	25.14	25.14	25.11	25.12
364	NASDAQ	VRIG	Fri, Mar 16, 2018	25.19	25.19	25.15	25.16
363	NASDAQ	VRIG	Thu, Mar 15, 2018	25.18	25.20	25.16	25.18
362	NASDAQ	VRIG	Wed, Mar 14, 2018	25.17	25.21	25.16	25.21
361	NASDAQ	VRIG	Tue, Mar 13, 2018	25.24	25.24	25.17	25.20
360	NASDAQ	VRIG	Mon, Mar 12, 2018	25.21	25.21	25.16	25.18
359	NASDAQ	VRIG	Fri, Mar 9, 2018	25.18	25.19	25.15	25.19
358	NASDAQ	VRIG	Thu, Mar 8, 2018	25.17	25.17	25.15	25.17
357	NASDAQ	VRIG	Wed, Mar 7, 2018	25.16	25.17	25.16	25.17
356	NASDAQ	VRIG	Tue, Mar 6, 2018	25.16	25.16	25.15	25.16
355	NASDAQ	VRIG	Mon, Mar 5, 2018	25.16	25.16	25.15	25.15
354	NASDAQ	VRIG	Fri, Mar 2, 2018	25.16	25.17	25.12	25.15
353	NASDAQ	VRIG	Thu, Mar 1, 2018	25.17	25.19	25.16	25.19
352	NASDAQ	VRIG	Wed, Feb 28, 2018	25.17	25.19	25.15	25.17
351	NASDAQ	VRIG	Tue, Feb 27, 2018	25.19	25.19	25.15	25.19
350	NASDAQ	VRIG	Mon, Feb 26, 2018	25.17	25.18	25.15	25.18
349	NASDAQ	VRIG	Fri, Feb 23, 2018	25.15	25.19	25.14	25.19
348	NASDAQ	VRIG	Thu, Feb 22, 2018	25.15	25.15	25.13	25.15
347	NASDAQ	VRIG	Wed, Feb 21, 2018	25.15	25.15	25.13	25.15
346	NASDAQ	VRIG	Tue, Feb 20, 2018	25.11	25.15	25.11	25.15
345	NASDAQ	VRIG	Fri, Feb 16, 2018	25.17	25.19	25.15	25.17
344	NASDAQ	VRIG	Thu, Feb 15, 2018	25.17	25.18	25.15	25.18
343	NASDAQ	VRIG	Wed, Feb 14, 2018	25.17	25.17	25.15	25.16
342	NASDAQ	VRIG	Tue, Feb 13, 2018	25.16	25.17	25.14	25.16
341	NASDAQ	VRIG	Mon, Feb 12, 2018	25.14	25.17	25.13	25.15
340	NASDAQ	VRIG	Fri, Feb 9, 2018	25.18	25.20	25.09	25.13
339	NASDAQ	VRIG	Thu, Feb 8, 2018	25.19	25.21	25.18	25.21
338	NASDAQ	VRIG	Wed, Feb 7, 2018	25.17	25.21	25.17	25.21
337	NASDAQ	VRIG	Tue, Feb 6, 2018	25.18	25.20	25.16	25.19
336	NASDAQ	VRIG	Mon, Feb 5, 2018	25.20	25.21	25.16	25.18
335	NASDAQ	VRIG	Fri, Feb 2, 2018	25.22	25.22	25.20	25.20
334	NASDAQ	VRIG	Thu, Feb 1, 2018	25.22	25.22	25.20	25.20
333	NASDAQ	VRIG	Wed, Jan 31, 2018	25.24	25.24	25.20	25.22
332	NASDAQ	VRIG	Tue, Jan 30, 2018	25.22	25.24	25.19	25.24
331	NASDAQ	VRIG	Mon, Jan 29, 2018	25.23	25.25	25.21	25.22
330	NASDAQ	VRIG	Fri, Jan 26, 2018	25.22	25.24	25.21	25.24
329	NASDAQ	VRIG	Thu, Jan 25, 2018	25.21	25.24	25.20	25.23
328	NASDAQ	VRIG	Wed, Jan 24, 2018	25.21	25.22	25.20	25.21
327	NASDAQ	VRIG	Tue, Jan 23, 2018	25.21	25.21	25.20	25.20
326	NASDAQ	VRIG	Mon, Jan 22, 2018	25.22	25.22	25.19	25.20
325	NASDAQ	VRIG	Fri, Jan 19, 2018	25.26	25.26	25.23	25.24
324	NASDAQ	VRIG	Thu, Jan 18, 2018	25.26	25.26	25.21	25.24
323	NASDAQ	VRIG	Wed, Jan 17, 2018	25.29	25.29	25.23	25.24
322	NASDAQ	VRIG	Tue, Jan 16, 2018	25.25	25.25	25.21	25.23
321	NASDAQ	VRIG	Fri, Jan 12, 2018	25.23	25.25	25.22	25.22
320	NASDAQ	VRIG	Thu, Jan 11, 2018	25.24	25.25	25.22	25.25
319	NASDAQ	VRIG	Wed, Jan 10, 2018	25.20	25.25	25.20	25.25
318	NASDAQ	VRIG	Tue, Jan 9, 2018	25.24	25.24	25.22	25.23
317	NASDAQ	VRIG	Mon, Jan 8, 2018	25.20	25.24	25.20	25.24
316	NASDAQ	VRIG	Fri, Jan 5, 2018	25.19	25.22	25.19	25.21
315	NASDAQ	VRIG	Thu, Jan 4, 2018	25.19	25.25	25.17	25.25
314	NASDAQ	VRIG	Wed, Jan 3, 2018	25.21	25.21	25.19	25.21
313	NASDAQ	VRIG	Tue, Jan 2, 2018	25.22	25.23	25.20	25.23
312	NASDAQ	VRIG	Fri, Dec 29, 2017	25.21	25.22	25.19	25.21
311	NASDAQ	VRIG	Thu, Dec 28, 2017	25.18	25.21	25.17	25.21
310	NASDAQ	VRIG	Wed, Dec 27, 2017	25.20	25.24	25.20	25.24
309	NASDAQ	VRIG	Tue, Dec 26, 2017	25.20	25.24	25.19	25.24
308	NASDAQ	VRIG	Fri, Dec 22, 2017	25.20	25.21	25.17	25.21
307	NASDAQ	VRIG	Thu, Dec 21, 2017	25.20	25.23	25.18	25.22
306	NASDAQ	VRIG	Wed, Dec 20, 2017	25.17	25.19	25.15	25.16
305	NASDAQ	VRIG	Tue, Dec 19, 2017	25.17	25.18	25.17	25.18
304	NASDAQ	VRIG	Mon, Dec 18, 2017	25.18	25.18	25.15	25.15
303	NASDAQ	VRIG	Fri, Dec 15, 2017	25.18	25.23	25.18	25.21
302	NASDAQ	VRIG	Thu, Dec 14, 2017	25.22	25.25	25.22	25.23
301	NASDAQ	VRIG	Wed, Dec 13, 2017	25.21	25.22	25.19	25.21
300	NASDAQ	VRIG	Tue, Dec 12, 2017	25.23	25.23	25.20	25.21
299	NASDAQ	VRIG	Mon, Dec 11, 2017	25.20	25.21	25.20	25.21
298	NASDAQ	VRIG	Fri, Dec 8, 2017	25.21	25.22	25.18	25.21
297	NASDAQ	VRIG	Thu, Dec 7, 2017	25.21	25.22	25.21	25.21
296	NASDAQ	VRIG	Wed, Dec 6, 2017	25.22	25.25	25.19	25.21
295	NASDAQ	VRIG	Tue, Dec 5, 2017	25.23	25.23	25.16	25.21
294	NASDAQ	VRIG	Mon, Dec 4, 2017	25.22	25.24	25.20	25.21
293	NASDAQ	VRIG	Fri, Dec 1, 2017	25.22	25.22	25.19	25.21
292	NASDAQ	VRIG	Thu, Nov 30, 2017	25.22	25.24	25.21	25.22
291	NASDAQ	VRIG	Wed, Nov 29, 2017	25.21	25.21	25.20	25.20
290	NASDAQ	VRIG	Tue, Nov 28, 2017	25.20	25.22	25.20	25.22
289	NASDAQ	VRIG	Mon, Nov 27, 2017	25.21	25.21	25.17	25.20
288	NASDAQ	VRIG	Fri, Nov 24, 2017	25.21	25.21	25.20	25.20
287	NASDAQ	VRIG	Wed, Nov 22, 2017	25.22	25.24	25.18	25.20
286	NASDAQ	VRIG	Tue, Nov 21, 2017	25.22	25.22	25.20	25.22
285	NASDAQ	VRIG	Mon, Nov 20, 2017	25.23	25.25	25.21	25.24
284	NASDAQ	VRIG	Fri, Nov 17, 2017	25.33	25.33	25.23	25.23
283	NASDAQ	VRIG	Thu, Nov 16, 2017	25.26	25.28	25.23	25.25
282	NASDAQ	VRIG	Wed, Nov 15, 2017	25.29	25.29	25.26	25.28
281	NASDAQ	VRIG	Tue, Nov 14, 2017	25.28	25.30	25.28	25.30
280	NASDAQ	VRIG	Mon, Nov 13, 2017	25.27	25.30	25.27	25.29
279	NASDAQ	VRIG	Fri, Nov 10, 2017	25.26	25.29	25.25	25.27
278	NASDAQ	VRIG	Thu, Nov 9, 2017	25.25	25.28	25.25	25.27
277	NASDAQ	VRIG	Wed, Nov 8, 2017	25.24	25.28	25.23	25.27
276	NASDAQ	VRIG	Tue, Nov 7, 2017	25.25	25.29	25.25	25.25
275	NASDAQ	VRIG	Mon, Nov 6, 2017	25.24	25.25	25.23	25.23
274	NASDAQ	VRIG	Fri, Nov 3, 2017	25.22	25.24	25.22	25.22
273	NASDAQ	VRIG	Thu, Nov 2, 2017	25.23	25.23	25.21	25.22
272	NASDAQ	VRIG	Wed, Nov 1, 2017	25.23	25.23	25.20	25.22
271	NASDAQ	VRIG	Tue, Oct 31, 2017	25.20	25.23	25.16	25.20
270	NASDAQ	VRIG	Mon, Oct 30, 2017	25.20	25.20	25.16	25.16
269	NASDAQ	VRIG	Fri, Oct 27, 2017	25.19	25.22	25.16	25.16
268	NASDAQ	VRIG	Thu, Oct 26, 2017	25.21	25.22	25.20	25.21
267	NASDAQ	VRIG	Wed, Oct 25, 2017	25.20	25.22	25.19	25.21
266	NASDAQ	VRIG	Tue, Oct 24, 2017	25.20	25.21	25.19	25.20
265	NASDAQ	VRIG	Mon, Oct 23, 2017	25.24	25.26	25.14	25.20
264	NASDAQ	VRIG	Fri, Oct 20, 2017	25.29	25.29	25.26	25.26
263	NASDAQ	VRIG	Thu, Oct 19, 2017	25.22	25.29	25.22	25.26
262	NASDAQ	VRIG	Wed, Oct 18, 2017	25.27	25.28	25.25	25.26
261	NASDAQ	VRIG	Tue, Oct 17, 2017	25.30	25.30	25.24	25.26
260	NASDAQ	VRIG	Mon, Oct 16, 2017	25.29	25.29	25.25	25.25
259	NASDAQ	VRIG	Fri, Oct 13, 2017	25.28	25.28	25.25	25.25
258	NASDAQ	VRIG	Thu, Oct 12, 2017	25.27	25.27	25.24	25.26
257	NASDAQ	VRIG	Wed, Oct 11, 2017	25.28	25.28	25.23	25.23
256	NASDAQ	VRIG	Tue, Oct 10, 2017	25.25	25.27	25.23	25.24
255	NASDAQ	VRIG	Mon, Oct 9, 2017	25.27	25.29	25.20	25.23
254	NASDAQ	VRIG	Fri, Oct 6, 2017	25.21	25.23	25.21	25.21
253	NASDAQ	VRIG	Thu, Oct 5, 2017	25.24	25.24	25.21	25.22
252	NASDAQ	VRIG	Wed, Oct 4, 2017	25.21	25.25	25.21	25.23
251	NASDAQ	VRIG	Tue, Oct 3, 2017	25.21	25.23	25.21	25.22
250	NASDAQ	VRIG	Mon, Oct 2, 2017	25.20	25.22	25.20	25.21
249	NASDAQ	VRIG	Fri, Sep 29, 2017	25.20	25.22	25.20	25.22
248	NASDAQ	VRIG	Thu, Sep 28, 2017	25.21	25.24	25.20	25.20
247	NASDAQ	VRIG	Wed, Sep 27, 2017	25.21	25.21	25.19	25.19
246	NASDAQ	VRIG	Tue, Sep 26, 2017	25.15	25.18	25.14	25.18
245	NASDAQ	VRIG	Mon, Sep 25, 2017	25.17	25.18	25.12	25.15
244	NASDAQ	VRIG	Fri, Sep 22, 2017	25.17	25.18	25.16	25.17
243	NASDAQ	VRIG	Thu, Sep 21, 2017	25.16	25.17	25.15	25.16
242	NASDAQ	VRIG	Wed, Sep 20, 2017	25.17	25.17	25.16	25.16
241	NASDAQ	VRIG	Tue, Sep 19, 2017	25.17	25.17	25.15	25.17
240	NASDAQ	VRIG	Mon, Sep 18, 2017	25.16	25.17	25.14	25.16
239	NASDAQ	VRIG	Fri, Sep 15, 2017	25.19	25.20	25.19	25.20
238	NASDAQ	VRIG	Thu, Sep 14, 2017	25.22	25.22	25.20	25.21
237	NASDAQ	VRIG	Wed, Sep 13, 2017	25.22	25.22	25.20	25.21
236	NASDAQ	VRIG	Tue, Sep 12, 2017	25.20	25.22	25.20	25.22
235	NASDAQ	VRIG	Mon, Sep 11, 2017	25.21	25.22	25.21	25.21
234	NASDAQ	VRIG	Fri, Sep 8, 2017	25.21	25.22	25.20	25.20
233	NASDAQ	VRIG	Thu, Sep 7, 2017	25.20	25.21	25.19	25.20
232	NASDAQ	VRIG	Wed, Sep 6, 2017	25.22	25.22	25.19	25.20
231	NASDAQ	VRIG	Tue, Sep 5, 2017	25.20	25.21	25.19	25.20
230	NASDAQ	VRIG	Fri, Sep 1, 2017	25.21	25.21	25.20	25.20
229	NASDAQ	VRIG	Thu, Aug 31, 2017	25.21	25.21	25.20	25.21
228	NASDAQ	VRIG	Wed, Aug 30, 2017	25.21	25.22	25.20	25.21
227	NASDAQ	VRIG	Tue, Aug 29, 2017	25.22	25.22	25.21	25.22
226	NASDAQ	VRIG	Mon, Aug 28, 2017	25.22	25.22	25.21	25.22
225	NASDAQ	VRIG	Fri, Aug 25, 2017	25.22	25.22	25.22	25.22
224	NASDAQ	VRIG	Thu, Aug 24, 2017	25.22	25.22	25.21	25.22
223	NASDAQ	VRIG	Wed, Aug 23, 2017	25.23	25.23	25.21	25.22
222	NASDAQ	VRIG	Tue, Aug 22, 2017	25.21	25.23	25.21	25.22
221	NASDAQ	VRIG	Mon, Aug 21, 2017	25.23	25.24	25.22	25.23
220	NASDAQ	VRIG	Fri, Aug 18, 2017	25.23	25.23	25.22	25.23
219	NASDAQ	VRIG	Thu, Aug 17, 2017	25.24	25.26	25.22	25.23
218	NASDAQ	VRIG	Wed, Aug 16, 2017	25.24	25.24	25.19	25.24
217	NASDAQ	VRIG	Tue, Aug 15, 2017	25.22	25.24	25.21	25.24
216	NASDAQ	VRIG	Mon, Aug 14, 2017	25.27	25.27	25.23	25.25
215	NASDAQ	VRIG	Fri, Aug 11, 2017	25.24	25.26	25.23	25.25
214	NASDAQ	VRIG	Thu, Aug 10, 2017	25.24	25.26	25.24	25.25
213	NASDAQ	VRIG	Wed, Aug 9, 2017	25.26	25.28	25.20	25.23
212	NASDAQ	VRIG	Tue, Aug 8, 2017	25.27	25.27	25.23	25.25
211	NASDAQ	VRIG	Mon, Aug 7, 2017	25.26	25.26	25.25	25.26
210	NASDAQ	VRIG	Fri, Aug 4, 2017	25.20	25.27	25.20	25.26
209	NASDAQ	VRIG	Thu, Aug 3, 2017	25.23	25.23	25.21	25.23
208	NASDAQ	VRIG	Wed, Aug 2, 2017	25.21	25.21	25.19	25.21
207	NASDAQ	VRIG	Tue, Aug 1, 2017	25.22	25.23	25.19	25.21
206	NASDAQ	VRIG	Mon, Jul 31, 2017	25.25	25.25	25.17	25.20
205	NASDAQ	VRIG	Fri, Jul 28, 2017	25.22	25.23	25.22	25.22
204	NASDAQ	VRIG	Thu, Jul 27, 2017	25.22	25.23	25.21	25.23
203	NASDAQ	VRIG	Wed, Jul 26, 2017	25.24	25.24	25.20	25.23
202	NASDAQ	VRIG	Tue, Jul 25, 2017	25.19	25.23	25.19	25.22
201	NASDAQ	VRIG	Mon, Jul 24, 2017	25.21	25.23	25.20	25.22
200	NASDAQ	VRIG	Fri, Jul 21, 2017	25.22	25.23	25.20	25.20
199	NASDAQ	VRIG	Thu, Jul 20, 2017	25.23	25.23	25.20	25.22
198	NASDAQ	VRIG	Wed, Jul 19, 2017	25.24	25.25	25.21	25.23
197	NASDAQ	VRIG	Tue, Jul 18, 2017	25.23	25.23	25.20	25.23
196	NASDAQ	VRIG	Mon, Jul 17, 2017	25.23	25.24	25.18	25.20
195	NASDAQ	VRIG	Fri, Jul 14, 2017	25.28	25.28	25.23	25.23
194	NASDAQ	VRIG	Thu, Jul 13, 2017	25.20	25.27	25.20	25.22
193	NASDAQ	VRIG	Wed, Jul 12, 2017	25.23	25.25	25.20	25.22
192	NASDAQ	VRIG	Tue, Jul 11, 2017	25.27	25.27	25.20	25.23
191	NASDAQ	VRIG	Mon, Jul 10, 2017	25.20	25.25	25.20	25.22
190	NASDAQ	VRIG	Fri, Jul 7, 2017	25.27	25.27	25.19	25.23
189	NASDAQ	VRIG	Thu, Jul 6, 2017	25.21	25.22	25.21	25.22
188	NASDAQ	VRIG	Wed, Jul 5, 2017	25.25	25.25	25.19	25.19
187	NASDAQ	VRIG	Mon, Jul 3, 2017	25.18	25.22	25.18	25.22
186	NASDAQ	VRIG	Fri, Jun 30, 2017	25.22	25.22	25.19	25.19
185	NASDAQ	VRIG	Thu, Jun 29, 2017	25.22	25.23	25.21	25.23
184	NASDAQ	VRIG	Wed, Jun 28, 2017	25.20	25.24	25.20	25.23
183	NASDAQ	VRIG	Tue, Jun 27, 2017	25.23	25.23	25.20	25.22
182	NASDAQ	VRIG	Mon, Jun 26, 2017	25.22	25.25	25.19	25.23
181	NASDAQ	VRIG	Fri, Jun 23, 2017	25.23	25.25	25.18	25.21
180	NASDAQ	VRIG	Thu, Jun 22, 2017	25.20	25.23	25.17	25.22
179	NASDAQ	VRIG	Wed, Jun 21, 2017	25.25	25.25	25.20	25.20
178	NASDAQ	VRIG	Tue, Jun 20, 2017	25.21	25.22	25.20	25.20
177	NASDAQ	VRIG	Mon, Jun 19, 2017	25.23	25.23	25.19	25.19
176	NASDAQ	VRIG	Fri, Jun 16, 2017	25.23	25.23	25.17	25.20
175	NASDAQ	VRIG	Thu, Jun 15, 2017	25.23	25.23	25.19	25.21
174	NASDAQ	VRIG	Wed, Jun 14, 2017	25.28	25.28	25.23	25.24
173	NASDAQ	VRIG	Tue, Jun 13, 2017	25.18	25.23	25.18	25.23
172	NASDAQ	VRIG	Mon, Jun 12, 2017	25.23	25.25	25.22	25.23
171	NASDAQ	VRIG	Fri, Jun 9, 2017	25.27	25.27	25.22	25.24
170	NASDAQ	VRIG	Thu, Jun 8, 2017	25.22	25.23	25.22	25.23
169	NASDAQ	VRIG	Wed, Jun 7, 2017	25.23	25.25	25.23	25.24
168	NASDAQ	VRIG	Tue, Jun 6, 2017	25.23	25.24	25.23	25.24
167	NASDAQ	VRIG	Mon, Jun 5, 2017	25.23	25.27	25.23	25.25
166	NASDAQ	VRIG	Fri, Jun 2, 2017	25.24	25.24	25.22	25.23
165	NASDAQ	VRIG	Thu, Jun 1, 2017	25.27	25.27	25.22	25.22
164	NASDAQ	VRIG	Wed, May 31, 2017	25.23	25.23	25.22	25.22
163	NASDAQ	VRIG	Tue, May 30, 2017	25.23	25.24	25.23	25.23
162	NASDAQ	VRIG	Fri, May 26, 2017	25.26	25.26	25.19	25.22
161	NASDAQ	VRIG	Thu, May 25, 2017	25.21	25.26	25.20	25.21
160	NASDAQ	VRIG	Wed, May 24, 2017	25.18	25.20	25.18	25.20
159	NASDAQ	VRIG	Tue, May 23, 2017	25.19	25.20	25.18	25.19
158	NASDAQ	VRIG	Mon, May 22, 2017	25.18	25.21	25.18	25.19
157	NASDAQ	VRIG	Fri, May 19, 2017	25.17	25.21	25.16	25.17
156	NASDAQ	VRIG	Thu, May 18, 2017	25.16	25.20	25.16	25.19
155	NASDAQ	VRIG	Wed, May 17, 2017	25.19	25.20	25.18	25.20
154	NASDAQ	VRIG	Tue, May 16, 2017	25.22	25.22	25.19	25.20
153	NASDAQ	VRIG	Mon, May 15, 2017	25.22	25.24	25.19	25.20
152	NASDAQ	VRIG	Fri, May 12, 2017	25.25	25.25	25.25	25.25
151	NASDAQ	VRIG	Thu, May 11, 2017	25.23	25.26	25.23	25.25
150	NASDAQ	VRIG	Wed, May 10, 2017	25.30	25.30	25.24	25.26
149	NASDAQ	VRIG	Tue, May 9, 2017	25.26	25.31	25.25	25.28
148	NASDAQ	VRIG	Mon, May 8, 2017	25.26	25.28	25.25	25.28
147	NASDAQ	VRIG	Fri, May 5, 2017	25.26	25.35	25.26	25.34
146	NASDAQ	VRIG	Thu, May 4, 2017	25.23	25.33	25.23	25.33
145	NASDAQ	VRIG	Wed, May 3, 2017	25.28	25.29	25.28	25.28
144	NASDAQ	VRIG	Tue, May 2, 2017	25.24	25.30	25.23	25.29
143	NASDAQ	VRIG	Mon, May 1, 2017	25.24	25.24	25.23	25.24
142	NASDAQ	VRIG	Fri, Apr 28, 2017	25.24	25.27	25.22	25.24
141	NASDAQ	VRIG	Thu, Apr 27, 2017	25.24	25.24	25.20	25.24
140	NASDAQ	VRIG	Wed, Apr 26, 2017	25.22	25.25	25.21	25.22
139	NASDAQ	VRIG	Tue, Apr 25, 2017	25.22	25.22	25.19	25.22
138	NASDAQ	VRIG	Mon, Apr 24, 2017	25.20	25.20	25.16	25.20
137	NASDAQ	VRIG	Fri, Apr 21, 2017	25.18	25.22	25.15	25.18
136	NASDAQ	VRIG	Thu, Apr 20, 2017	25.16	25.18	25.14	25.16
135	NASDAQ	VRIG	Wed, Apr 19, 2017	25.16	25.16	25.13	25.16
134	NASDAQ	VRIG	Tue, Apr 18, 2017	25.16	25.16	25.13	25.16
133	NASDAQ	VRIG	Mon, Apr 17, 2017	25.17	25.17	25.14	25.15
132	NASDAQ	VRIG	Thu, Apr 13, 2017	25.17	25.19	25.17	25.18
131	NASDAQ	VRIG	Wed, Apr 12, 2017	25.16	25.17	25.16	25.17
130	NASDAQ	VRIG	Tue, Apr 11, 2017	25.21	25.21	25.14	25.17
129	NASDAQ	VRIG	Mon, Apr 10, 2017	25.17	25.17	25.16	25.17
128	NASDAQ	VRIG	Fri, Apr 7, 2017	25.15	25.18	25.15	25.16
127	NASDAQ	VRIG	Thu, Apr 6, 2017	25.15	25.20	25.12	25.20
126	NASDAQ	VRIG	Wed, Apr 5, 2017	25.14	25.15	25.12	25.15
125	NASDAQ	VRIG	Tue, Apr 4, 2017	25.15	25.15	25.12	25.15
124	NASDAQ	VRIG	Mon, Apr 3, 2017	25.13	25.15	25.12	25.13
123	NASDAQ	VRIG	Fri, Mar 31, 2017	25.15	25.15	25.11	25.15
122	NASDAQ	VRIG	Thu, Mar 30, 2017	25.11	25.15	25.11	25.11
121	NASDAQ	VRIG	Wed, Mar 29, 2017	25.13	25.15	25.13	25.15
120	NASDAQ	VRIG	Tue, Mar 28, 2017	25.10	25.13	25.10	25.13
119	NASDAQ	VRIG	Mon, Mar 27, 2017	25.13	25.13	25.11	25.13
118	NASDAQ	VRIG	Fri, Mar 24, 2017	25.13	25.13	25.10	25.12
117	NASDAQ	VRIG	Thu, Mar 23, 2017	25.16	25.16	25.13	25.13
116	NASDAQ	VRIG	Wed, Mar 22, 2017	25.13	25.16	25.10	25.15
115	NASDAQ	VRIG	Tue, Mar 21, 2017	25.16	25.16	25.11	25.15
114	NASDAQ	VRIG	Mon, Mar 20, 2017	25.10	25.15	25.10	25.15
113	NASDAQ	VRIG	Fri, Mar 17, 2017	25.13	25.16	25.10	25.10
112	NASDAQ	VRIG	Thu, Mar 16, 2017	25.10	25.10	25.08	25.10
111	NASDAQ	VRIG	Wed, Mar 15, 2017	25.11	25.11	25.09	25.09
110	NASDAQ	VRIG	Tue, Mar 14, 2017	25.10	25.12	25.08	25.11
109	NASDAQ	VRIG	Mon, Mar 13, 2017	25.12	25.12	25.10	25.11
108	NASDAQ	VRIG	Fri, Mar 10, 2017	25.12	25.14	25.11	25.13
107	NASDAQ	VRIG	Thu, Mar 9, 2017	25.14	25.14	25.13	25.14
106	NASDAQ	VRIG	Wed, Mar 8, 2017	25.14	25.14	25.13	25.13
105	NASDAQ	VRIG	Tue, Mar 7, 2017	25.15	25.15	25.14	25.15
104	NASDAQ	VRIG	Mon, Mar 6, 2017	25.17	25.17	25.13	25.15
103	NASDAQ	VRIG	Fri, Mar 3, 2017	25.15	25.17	25.11	25.16
102	NASDAQ	VRIG	Thu, Mar 2, 2017	25.15	25.23	25.13	25.16
101	NASDAQ	VRIG	Wed, Mar 1, 2017	25.13	25.15	25.12	25.15
100	NASDAQ	VRIG	Tue, Feb 28, 2017	25.13	25.13	25.11	25.12
99	NASDAQ	VRIG	Mon, Feb 27, 2017	25.19	25.19	25.11	25.12
98	NASDAQ	VRIG	Fri, Feb 24, 2017	25.14	25.14	25.11	25.13
97	NASDAQ	VRIG	Thu, Feb 23, 2017	25.12	25.12	25.09	25.11
96	NASDAQ	VRIG	Wed, Feb 22, 2017	25.12	25.12	25.09	25.10
95	NASDAQ	VRIG	Tue, Feb 21, 2017	25.10	25.10	25.10	25.10
94	NASDAQ	VRIG	Fri, Feb 17, 2017	25.11	25.12	25.08	25.09
93	NASDAQ	VRIG	Thu, Feb 16, 2017	25.11	25.11	25.08	25.11
92	NASDAQ	VRIG	Wed, Feb 15, 2017	25.12	25.14	25.12	25.13
91	NASDAQ	VRIG	Tue, Feb 14, 2017	25.14	25.24	25.09	25.14
90	NASDAQ	VRIG	Mon, Feb 13, 2017	25.12	25.14	25.12	25.14
89	NASDAQ	VRIG	Fri, Feb 10, 2017	25.13	25.13	25.09	25.10
88	NASDAQ	VRIG	Thu, Feb 9, 2017	25.12	25.13	25.09	25.11
87	NASDAQ	VRIG	Wed, Feb 8, 2017	25.09	25.11	25.07	25.07
86	NASDAQ	VRIG	Tue, Feb 7, 2017	25.11	25.11	25.07	25.08
85	NASDAQ	VRIG	Mon, Feb 6, 2017	25.13	25.13	25.07	25.08
84	NASDAQ	VRIG	Fri, Feb 3, 2017	25.09	25.09	25.06	25.08
83	NASDAQ	VRIG	Thu, Feb 2, 2017	25.07	25.10	25.07	25.09
82	NASDAQ	VRIG	Wed, Feb 1, 2017	25.08	25.08	25.07	25.08
81	NASDAQ	VRIG	Tue, Jan 31, 2017	25.08	25.08	25.05	25.07
80	NASDAQ	VRIG	Mon, Jan 30, 2017	25.11	25.11	25.04	25.07
79	NASDAQ	VRIG	Fri, Jan 27, 2017	25.08	25.12	25.08	25.10
78	NASDAQ	VRIG	Thu, Jan 26, 2017	25.13	25.13	25.07	25.09
77	NASDAQ	VRIG	Wed, Jan 25, 2017	25.07	25.07	25.06	25.06
76	NASDAQ	VRIG	Tue, Jan 24, 2017	25.07	25.07	25.06	25.06
75	NASDAQ	VRIG	Mon, Jan 23, 2017	25.09	25.09	25.00	25.07
74	NASDAQ	VRIG	Fri, Jan 20, 2017	25.09	25.09	25.06	25.06
73	NASDAQ	VRIG	Thu, Jan 19, 2017	25.06	25.11	25.06	25.06
72	NASDAQ	VRIG	Wed, Jan 18, 2017	25.06	25.06	25.05	25.05
71	NASDAQ	VRIG	Tue, Jan 17, 2017	25.06	25.07	25.03	25.06
70	NASDAQ	VRIG	Fri, Jan 13, 2017	25.11	25.14	25.09	25.12
69	NASDAQ	VRIG	Thu, Jan 12, 2017	25.05	25.10	25.05	25.10
68	NASDAQ	VRIG	Wed, Jan 11, 2017	25.10	25.10	25.04	25.08
67	NASDAQ	VRIG	Tue, Jan 10, 2017	25.04	25.07	25.03	25.03
66	NASDAQ	VRIG	Mon, Jan 9, 2017	25.05	25.05	25.04	25.04
65	NASDAQ	VRIG	Fri, Jan 6, 2017	25.03	25.03	25.03	25.03
64	NASDAQ	VRIG	Thu, Jan 5, 2017	25.02	25.05	25.02	25.03
63	NASDAQ	VRIG	Wed, Jan 4, 2017	25.03	25.05	25.00	25.05
62	NASDAQ	VRIG	Tue, Jan 3, 2017	24.99	25.00	24.99	25.00
61	NASDAQ	VRIG	Fri, Dec 30, 2016	25.03	25.04	25.00	25.00
60	NASDAQ	VRIG	Thu, Dec 29, 2016	25.02	25.03	24.99	24.99
59	NASDAQ	VRIG	Wed, Dec 28, 2016	25.00	25.03	24.98	25.03
58	NASDAQ	VRIG	Tue, Dec 27, 2016	25.01	25.07	25.01	25.01
57	NASDAQ	VRIG	Fri, Dec 23, 2016	25.01	25.07	25.01	25.01
56	NASDAQ	VRIG	Thu, Dec 22, 2016	25.03	25.05	25.01	25.04
55	NASDAQ	VRIG	Wed, Dec 21, 2016	25.01	25.03	25.00	25.01
54	NASDAQ	VRIG	Tue, Dec 20, 2016	25.00	25.03	25.00	25.03
53	NASDAQ	VRIG	Mon, Dec 19, 2016	25.00	25.03	25.00	25.01
52	NASDAQ	VRIG	Fri, Dec 16, 2016	25.00	25.05	25.00	25.01
51	NASDAQ	VRIG	Thu, Dec 15, 2016	24.99	25.04	24.99	25.01
50	NASDAQ	VRIG	Wed, Dec 14, 2016	25.04	25.04	25.00	25.02
49	NASDAQ	VRIG	Tue, Dec 13, 2016	25.06	25.06	24.99	24.99
48	NASDAQ	VRIG	Mon, Dec 12, 2016	25.03	25.06	24.99	25.02
47	NASDAQ	VRIG	Fri, Dec 9, 2016	25.06	25.06	25.02	25.04
46	NASDAQ	VRIG	Thu, Dec 8, 2016	25.02	25.02	25.02	25.02
45	NASDAQ	VRIG	Wed, Dec 7, 2016	25.00	25.00	24.99	24.99
44	NASDAQ	VRIG	Tue, Dec 6, 2016	25.00	25.04	24.99	24.99
43	NASDAQ	VRIG	Mon, Dec 5, 2016	25.00	25.04	24.99	25.02
42	NASDAQ	VRIG	Fri, Dec 2, 2016	25.02	25.03	25.02	25.03
41	NASDAQ	VRIG	Thu, Dec 1, 2016	25.00	25.00	25.00	25.00
40	NASDAQ	VRIG	Wed, Nov 30, 2016	24.98	25.01	24.97	25.00
39	NASDAQ	VRIG	Tue, Nov 29, 2016	24.99	25.02	24.99	24.99
38	NASDAQ	VRIG	Mon, Nov 28, 2016	25.00	25.02	25.00	25.00
37	NASDAQ	VRIG	Fri, Nov 25, 2016	24.98	25.00	24.98	25.00
36	NASDAQ	VRIG	Wed, Nov 23, 2016	25.02	25.02	24.99	25.01
35	NASDAQ	VRIG	Tue, Nov 22, 2016	25.00	25.01	24.98	24.99
34	NASDAQ	VRIG	Mon, Nov 21, 2016	25.01	25.02	25.00	25.02
33	NASDAQ	VRIG	Fri, Nov 18, 2016	25.01	25.01	24.99	25.01
32	NASDAQ	VRIG	Thu, Nov 17, 2016	24.99	25.01	24.99	25.01
31	NASDAQ	VRIG	Wed, Nov 16, 2016	24.99	25.00	24.98	24.98
30	NASDAQ	VRIG	Tue, Nov 15, 2016	24.99	25.02	24.99	25.02
29	NASDAQ	VRIG	Mon, Nov 14, 2016	25.00	25.00	25.00	25.00
28	NASDAQ	VRIG	Thu, Nov 10, 2016	25.11	25.11	25.11	25.03
27	NASDAQ	VRIG	Wed, Nov 9, 2016	25.03	25.04	25.03	25.03
26	NASDAQ	VRIG	Tue, Nov 8, 2016	25.02	25.06	25.02	25.02
25	NASDAQ	VRIG	Mon, Nov 7, 2016	25.00	25.05	25.00	25.02
24	NASDAQ	VRIG	Fri, Nov 4, 2016	25.04	25.05	25.00	25.02
23	NASDAQ	VRIG	Thu, Nov 3, 2016	25.01	25.04	25.01	25.02
22	NASDAQ	VRIG	Wed, Nov 2, 2016	25.02	25.02	25.02	25.02
21	NASDAQ	VRIG	Tue, Nov 1, 2016	25.02	25.04	25.02	25.03
20	NASDAQ	VRIG	Fri, Oct 28, 2016	25.02	25.05	25.01	25.04
19	NASDAQ	VRIG	Thu, Oct 27, 2016	25.04	25.05	25.02	25.02
18	NASDAQ	VRIG	Wed, Oct 26, 2016	25.03	25.04	25.03	25.03
17	NASDAQ	VRIG	Tue, Oct 25, 2016	25.04	25.05	25.03	25.04
16	NASDAQ	VRIG	Mon, Oct 24, 2016	25.02	25.02	24.99	25.01
15	NASDAQ	VRIG	Fri, Oct 21, 2016	25.05	25.05	25.02	25.03
14	NASDAQ	VRIG	Thu, Oct 20, 2016	25.02	25.03	25.02	25.03
13	NASDAQ	VRIG	Wed, Oct 19, 2016	25.07	25.07	25.02	25.02
12	NASDAQ	VRIG	Tue, Oct 18, 2016	25.03	25.03	25.03	25.03
11	NASDAQ	VRIG	Mon, Oct 17, 2016	25.01	25.01	25.01	25.01
10	NASDAQ	VRIG	Wed, Oct 12, 2016	0.00	0.00	0.00	25.00
9	NASDAQ	VRIG	Mon, Oct 10, 2016	25.00	25.00	25.00	25.00
8	NASDAQ	VRIG	Fri, Oct 7, 2016	25.04	25.04	25.04	25.04
7	NASDAQ	VRIG	Wed, Oct 5, 2016	25.02	25.02	25.02	25.02
6	NASDAQ	VRIG	Tue, Oct 4, 2016	25.05	25.05	25.05	25.05
5	NASDAQ	VRIG	Mon, Oct 3, 2016	25.05	25.05	25.05	25.05
4	NASDAQ	VRIG	Thu, Sep 29, 2016	25.04	25.04	25.04	25.04
3	NASDAQ	VRIG	Wed, Sep 28, 2016	25.05	25.05	25.04	25.04
2	NASDAQ	VRIG	Fri, Sep 23, 2016	25.02	25.05	25.02	25.02
1	NASDAQ	VRIG	Thu, Sep 22, 2016	25.05	25.08	25.01	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Variable Rate Investment Grade ETF NASDAQ:VRIG 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