Invesco Variable Rate Preferred ETF AMEX:VRP Historical Prices

Below are the 2195 trading days of historical prices for VRP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2195	AMEX	VRP	Wed, Jan 18, 2023	23.34	23.40	23.24	23.24
2194	AMEX	VRP	Tue, Jan 17, 2023	23.28	23.29	23.19	23.29
2193	AMEX	VRP	Fri, Jan 13, 2023	23.16	23.24	23.13	23.20
2192	AMEX	VRP	Thu, Jan 12, 2023	23.05	23.18	22.99	23.17
2191	AMEX	VRP	Wed, Jan 11, 2023	22.92	23.05	22.88	22.98
2190	AMEX	VRP	Tue, Jan 10, 2023	22.72	22.94	22.69	22.91
2189	AMEX	VRP	Mon, Jan 9, 2023	22.67	22.76	22.63	22.68
2188	AMEX	VRP	Fri, Jan 6, 2023	22.50	22.69	22.50	22.67
2187	AMEX	VRP	Thu, Jan 5, 2023	22.48	22.52	22.41	22.43
2186	AMEX	VRP	Wed, Jan 4, 2023	22.32	22.53	22.31	22.53
2185	AMEX	VRP	Tue, Jan 3, 2023	22.41	22.46	22.27	22.36
2184	AMEX	VRP	Fri, Dec 30, 2022	22.33	22.45	22.32	22.39
2183	AMEX	VRP	Thu, Dec 29, 2022	22.29	22.45	22.29	22.36
2182	AMEX	VRP	Wed, Dec 28, 2022	22.21	22.36	22.19	22.28
2181	AMEX	VRP	Tue, Dec 27, 2022	22.38	22.38	22.19	22.24
2180	AMEX	VRP	Fri, Dec 23, 2022	22.43	22.44	22.30	22.33
2179	AMEX	VRP	Thu, Dec 22, 2022	22.36	22.47	22.34	22.39
2178	AMEX	VRP	Wed, Dec 21, 2022	22.39	22.48	22.39	22.45
2177	AMEX	VRP	Tue, Dec 20, 2022	22.46	22.46	22.36	22.38
2176	AMEX	VRP	Mon, Dec 19, 2022	22.38	22.51	22.28	22.45
2175	AMEX	VRP	Fri, Dec 16, 2022	22.48	22.53	22.42	22.42
2174	AMEX	VRP	Thu, Dec 15, 2022	22.61	22.63	22.52	22.57
2173	AMEX	VRP	Wed, Dec 14, 2022	22.72	22.73	22.60	22.70
2172	AMEX	VRP	Tue, Dec 13, 2022	22.66	22.72	22.46	22.72
2171	AMEX	VRP	Mon, Dec 12, 2022	22.45	22.48	22.36	22.45
2170	AMEX	VRP	Fri, Dec 9, 2022	22.49	22.50	22.42	22.48
2169	AMEX	VRP	Thu, Dec 8, 2022	22.37	22.51	22.37	22.51
2168	AMEX	VRP	Wed, Dec 7, 2022	22.31	22.49	22.30	22.37
2167	AMEX	VRP	Tue, Dec 6, 2022	22.44	22.47	22.33	22.39
2166	AMEX	VRP	Mon, Dec 5, 2022	22.39	22.52	22.38	22.45
2165	AMEX	VRP	Fri, Dec 2, 2022	22.35	22.49	22.35	22.48
2164	AMEX	VRP	Thu, Dec 1, 2022	22.47	22.50	22.35	22.48
2163	AMEX	VRP	Wed, Nov 30, 2022	22.19	22.43	22.15	22.42
2162	AMEX	VRP	Tue, Nov 29, 2022	22.26	22.34	22.14	22.19
2161	AMEX	VRP	Mon, Nov 28, 2022	22.23	22.32	22.10	22.17
2160	AMEX	VRP	Fri, Nov 25, 2022	22.32	22.37	22.22	22.36
2159	AMEX	VRP	Wed, Nov 23, 2022	22.22	22.37	22.22	22.24
2158	AMEX	VRP	Tue, Nov 22, 2022	22.16	22.31	22.13	22.22
2157	AMEX	VRP	Mon, Nov 21, 2022	22.19	22.29	22.12	22.20
2156	AMEX	VRP	Fri, Nov 18, 2022	22.27	22.38	22.23	22.28
2155	AMEX	VRP	Thu, Nov 17, 2022	22.22	22.35	22.13	22.27
2154	AMEX	VRP	Wed, Nov 16, 2022	22.33	22.40	22.27	22.28
2153	AMEX	VRP	Tue, Nov 15, 2022	22.52	22.54	22.05	22.34
2152	AMEX	VRP	Mon, Nov 14, 2022	22.87	22.87	22.35	22.40
2151	AMEX	VRP	Fri, Nov 11, 2022	22.67	22.84	22.58	22.75
2150	AMEX	VRP	Thu, Nov 10, 2022	22.12	22.75	21.90	22.75
2149	AMEX	VRP	Wed, Nov 9, 2022	21.93	22.05	21.93	21.97
2148	AMEX	VRP	Tue, Nov 8, 2022	21.89	22.05	21.86	22.01
2147	AMEX	VRP	Mon, Nov 7, 2022	21.78	21.88	21.75	21.84
2146	AMEX	VRP	Fri, Nov 4, 2022	21.81	21.90	21.72	21.79
2145	AMEX	VRP	Thu, Nov 3, 2022	21.55	21.83	21.53	21.73
2144	AMEX	VRP	Wed, Nov 2, 2022	21.97	22.00	21.58	21.62
2143	AMEX	VRP	Tue, Nov 1, 2022	22.00	22.05	21.92	21.94
2142	AMEX	VRP	Mon, Oct 31, 2022	21.97	22.02	21.93	21.96
2141	AMEX	VRP	Fri, Oct 28, 2022	21.91	22.00	21.86	21.96
2140	AMEX	VRP	Thu, Oct 27, 2022	21.68	21.94	21.67	21.88
2139	AMEX	VRP	Wed, Oct 26, 2022	21.87	21.90	21.68	21.68
2138	AMEX	VRP	Tue, Oct 25, 2022	21.72	21.90	21.62	21.88
2137	AMEX	VRP	Mon, Oct 24, 2022	21.63	21.79	21.60	21.75
2136	AMEX	VRP	Fri, Oct 21, 2022	21.75	21.81	21.68	21.61
2135	AMEX	VRP	Thu, Oct 20, 2022	21.80	21.90	21.75	21.75
2134	AMEX	VRP	Wed, Oct 19, 2022	21.86	21.93	21.78	21.83
2133	AMEX	VRP	Tue, Oct 18, 2022	21.97	22.05	21.85	21.85
2132	AMEX	VRP	Mon, Oct 17, 2022	21.99	22.06	21.91	21.91
2131	AMEX	VRP	Fri, Oct 14, 2022	22.00	22.02	21.93	21.96
2130	AMEX	VRP	Thu, Oct 13, 2022	21.86	22.04	21.75	22.02
2129	AMEX	VRP	Wed, Oct 12, 2022	22.04	22.08	21.93	21.94
2128	AMEX	VRP	Tue, Oct 11, 2022	22.09	22.19	22.04	22.06
2127	AMEX	VRP	Mon, Oct 10, 2022	22.21	22.21	22.12	22.13
2126	AMEX	VRP	Fri, Oct 7, 2022	22.27	22.35	22.15	22.21
2125	AMEX	VRP	Thu, Oct 6, 2022	22.25	22.35	22.15	22.27
2124	AMEX	VRP	Wed, Oct 5, 2022	22.26	22.32	22.15	22.28
2123	AMEX	VRP	Tue, Oct 4, 2022	22.18	22.24	22.13	22.24
2122	AMEX	VRP	Mon, Oct 3, 2022	22.00	22.14	21.99	22.05
2121	AMEX	VRP	Fri, Sep 30, 2022	21.92	22.04	21.90	21.90
2120	AMEX	VRP	Thu, Sep 29, 2022	22.12	22.12	21.90	22.00
2119	AMEX	VRP	Wed, Sep 28, 2022	22.02	22.14	21.96	22.09
2118	AMEX	VRP	Tue, Sep 27, 2022	22.24	22.30	22.02	22.03
2117	AMEX	VRP	Mon, Sep 26, 2022	22.23	22.28	22.08	22.26
2116	AMEX	VRP	Fri, Sep 23, 2022	22.42	22.48	22.18	22.27
2115	AMEX	VRP	Thu, Sep 22, 2022	22.54	22.68	22.43	22.50
2114	AMEX	VRP	Wed, Sep 21, 2022	22.61	22.66	22.47	22.56
2113	AMEX	VRP	Tue, Sep 20, 2022	22.66	22.69	22.53	22.60
2112	AMEX	VRP	Mon, Sep 19, 2022	22.69	22.72	22.64	22.71
2111	AMEX	VRP	Fri, Sep 16, 2022	22.82	22.85	22.70	22.72
2110	AMEX	VRP	Thu, Sep 15, 2022	22.80	22.88	22.77	22.77
2109	AMEX	VRP	Wed, Sep 14, 2022	22.79	22.91	22.76	22.79
2108	AMEX	VRP	Tue, Sep 13, 2022	22.90	22.90	22.77	22.79
2107	AMEX	VRP	Mon, Sep 12, 2022	22.89	23.01	22.80	23.01
2106	AMEX	VRP	Fri, Sep 9, 2022	22.86	22.90	22.76	22.86
2105	AMEX	VRP	Thu, Sep 8, 2022	22.73	22.83	22.65	22.83
2104	AMEX	VRP	Wed, Sep 7, 2022	22.65	22.79	22.65	22.76
2103	AMEX	VRP	Tue, Sep 6, 2022	22.71	22.76	22.61	22.66
2102	AMEX	VRP	Fri, Sep 2, 2022	22.73	22.86	22.59	22.75
2101	AMEX	VRP	Thu, Sep 1, 2022	22.77	22.80	22.66	22.77
2100	AMEX	VRP	Wed, Aug 31, 2022	22.93	23.08	22.82	22.84
2099	AMEX	VRP	Tue, Aug 30, 2022	23.01	23.04	22.89	22.90
2098	AMEX	VRP	Mon, Aug 29, 2022	22.90	23.04	22.90	22.95
2097	AMEX	VRP	Fri, Aug 26, 2022	23.23	23.23	22.93	23.03
2096	AMEX	VRP	Thu, Aug 25, 2022	22.97	23.22	22.97	23.22
2095	AMEX	VRP	Wed, Aug 24, 2022	22.99	23.11	22.96	22.97
2094	AMEX	VRP	Tue, Aug 23, 2022	23.08	23.15	22.98	23.00
2093	AMEX	VRP	Mon, Aug 22, 2022	23.33	23.33	23.08	23.09
2092	AMEX	VRP	Fri, Aug 19, 2022	23.49	23.49	23.39	23.36
2091	AMEX	VRP	Thu, Aug 18, 2022	23.49	23.51	23.43	23.50
2090	AMEX	VRP	Wed, Aug 17, 2022	23.61	23.61	23.40	23.49
2089	AMEX	VRP	Tue, Aug 16, 2022	23.53	23.69	23.51	23.56
2088	AMEX	VRP	Mon, Aug 15, 2022	23.65	23.66	23.55	23.56
2087	AMEX	VRP	Fri, Aug 12, 2022	23.56	23.67	23.38	23.67
2086	AMEX	VRP	Thu, Aug 11, 2022	23.55	23.65	23.46	23.54
2085	AMEX	VRP	Wed, Aug 10, 2022	23.49	23.56	23.42	23.50
2084	AMEX	VRP	Tue, Aug 9, 2022	23.42	23.49	23.37	23.40
2083	AMEX	VRP	Mon, Aug 8, 2022	23.45	23.52	23.39	23.41
2082	AMEX	VRP	Fri, Aug 5, 2022	23.57	23.57	23.43	23.49
2081	AMEX	VRP	Thu, Aug 4, 2022	23.51	23.62	23.51	23.58
2080	AMEX	VRP	Wed, Aug 3, 2022	23.38	23.57	23.29	23.53
2079	AMEX	VRP	Tue, Aug 2, 2022	23.39	23.39	23.26	23.34
2078	AMEX	VRP	Mon, Aug 1, 2022	23.30	23.41	23.21	23.40
2077	AMEX	VRP	Fri, Jul 29, 2022	23.25	23.36	23.20	23.34
2076	AMEX	VRP	Thu, Jul 28, 2022	23.24	23.33	23.15	23.31
2075	AMEX	VRP	Wed, Jul 27, 2022	23.03	23.23	22.99	23.20
2074	AMEX	VRP	Tue, Jul 26, 2022	23.03	23.11	22.96	23.05
2073	AMEX	VRP	Mon, Jul 25, 2022	22.97	23.12	22.84	23.12
2072	AMEX	VRP	Fri, Jul 22, 2022	22.93	23.05	22.89	23.05
2071	AMEX	VRP	Thu, Jul 21, 2022	22.78	22.98	22.78	22.92
2070	AMEX	VRP	Wed, Jul 20, 2022	22.65	22.81	22.61	22.74
2069	AMEX	VRP	Tue, Jul 19, 2022	22.43	22.73	22.43	22.67
2068	AMEX	VRP	Mon, Jul 18, 2022	22.35	22.47	22.35	22.42
2067	AMEX	VRP	Fri, Jul 15, 2022	22.46	22.49	22.40	22.36
2066	AMEX	VRP	Thu, Jul 14, 2022	22.33	22.43	22.27	22.39
2065	AMEX	VRP	Wed, Jul 13, 2022	22.34	22.45	22.29	22.43
2064	AMEX	VRP	Tue, Jul 12, 2022	22.29	22.43	22.29	22.37
2063	AMEX	VRP	Mon, Jul 11, 2022	22.24	22.37	22.24	22.33
2062	AMEX	VRP	Fri, Jul 8, 2022	22.15	22.31	22.15	22.22
2061	AMEX	VRP	Thu, Jul 7, 2022	22.17	22.27	22.14	22.16
2060	AMEX	VRP	Wed, Jul 6, 2022	22.16	22.32	22.10	22.18
2059	AMEX	VRP	Tue, Jul 5, 2022	22.12	22.24	22.01	22.18
2058	AMEX	VRP	Fri, Jul 1, 2022	22.19	22.26	22.13	22.21
2057	AMEX	VRP	Thu, Jun 30, 2022	22.13	22.24	22.12	22.19
2056	AMEX	VRP	Wed, Jun 29, 2022	22.15	22.24	22.11	22.19
2055	AMEX	VRP	Tue, Jun 28, 2022	22.29	22.36	22.16	22.17
2054	AMEX	VRP	Mon, Jun 27, 2022	22.24	22.30	22.23	22.28
2053	AMEX	VRP	Fri, Jun 24, 2022	22.19	22.31	22.18	22.24
2052	AMEX	VRP	Thu, Jun 23, 2022	22.10	22.24	22.06	22.20
2051	AMEX	VRP	Wed, Jun 22, 2022	22.16	22.25	22.04	22.04
2050	AMEX	VRP	Tue, Jun 21, 2022	22.07	22.28	22.03	22.25
2049	AMEX	VRP	Fri, Jun 17, 2022	22.30	22.37	22.15	22.06
2048	AMEX	VRP	Thu, Jun 16, 2022	22.38	22.55	22.21	22.32
2047	AMEX	VRP	Wed, Jun 15, 2022	22.47	22.64	22.46	22.48
2046	AMEX	VRP	Tue, Jun 14, 2022	22.43	22.56	22.39	22.52
2045	AMEX	VRP	Mon, Jun 13, 2022	22.70	22.70	22.32	22.39
2044	AMEX	VRP	Fri, Jun 10, 2022	23.05	23.08	22.86	22.90
2043	AMEX	VRP	Thu, Jun 9, 2022	23.15	23.16	23.10	23.10
2042	AMEX	VRP	Wed, Jun 8, 2022	23.17	23.30	23.17	23.21
2041	AMEX	VRP	Tue, Jun 7, 2022	23.13	23.25	23.13	23.24
2040	AMEX	VRP	Mon, Jun 6, 2022	23.25	23.28	23.14	23.16
2039	AMEX	VRP	Fri, Jun 3, 2022	23.25	23.25	23.15	23.20
2038	AMEX	VRP	Thu, Jun 2, 2022	23.18	23.27	23.18	23.26
2037	AMEX	VRP	Wed, Jun 1, 2022	23.26	23.31	23.14	23.19
2036	AMEX	VRP	Tue, May 31, 2022	23.34	23.35	23.21	23.26
2035	AMEX	VRP	Fri, May 27, 2022	23.13	23.34	23.10	23.33
2034	AMEX	VRP	Thu, May 26, 2022	22.86	23.07	22.84	23.03
2033	AMEX	VRP	Wed, May 25, 2022	22.58	22.82	22.58	22.82
2032	AMEX	VRP	Tue, May 24, 2022	22.52	22.64	22.48	22.59
2031	AMEX	VRP	Mon, May 23, 2022	22.63	22.65	22.53	22.60
2030	AMEX	VRP	Fri, May 20, 2022	22.84	22.87	22.68	22.64
2029	AMEX	VRP	Thu, May 19, 2022	22.76	22.90	22.76	22.81
2028	AMEX	VRP	Wed, May 18, 2022	22.99	23.00	22.82	22.88
2027	AMEX	VRP	Tue, May 17, 2022	23.03	23.08	22.96	23.04
2026	AMEX	VRP	Mon, May 16, 2022	23.06	23.08	22.94	22.99
2025	AMEX	VRP	Fri, May 13, 2022	23.00	23.13	22.89	23.08
2024	AMEX	VRP	Thu, May 12, 2022	23.09	23.17	22.93	23.02
2023	AMEX	VRP	Wed, May 11, 2022	23.18	23.26	23.09	23.14
2022	AMEX	VRP	Tue, May 10, 2022	23.18	23.24	23.07	23.21
2021	AMEX	VRP	Mon, May 9, 2022	23.30	23.30	23.08	23.22
2020	AMEX	VRP	Fri, May 6, 2022	23.47	23.47	23.34	23.38
2019	AMEX	VRP	Thu, May 5, 2022	23.52	23.54	23.40	23.45
2018	AMEX	VRP	Wed, May 4, 2022	23.44	23.57	23.38	23.56
2017	AMEX	VRP	Tue, May 3, 2022	23.50	23.53	23.45	23.48
2016	AMEX	VRP	Mon, May 2, 2022	23.67	23.70	23.44	23.45
2015	AMEX	VRP	Fri, Apr 29, 2022	23.80	23.86	23.60	23.67
2014	AMEX	VRP	Thu, Apr 28, 2022	23.79	23.86	23.70	23.84
2013	AMEX	VRP	Wed, Apr 27, 2022	23.84	23.87	23.77	23.81
2012	AMEX	VRP	Tue, Apr 26, 2022	23.87	23.90	23.80	23.81
2011	AMEX	VRP	Mon, Apr 25, 2022	23.86	23.88	23.81	23.86
2010	AMEX	VRP	Fri, Apr 22, 2022	23.93	23.96	23.85	23.87
2009	AMEX	VRP	Thu, Apr 21, 2022	24.05	24.08	23.91	23.91
2008	AMEX	VRP	Wed, Apr 20, 2022	23.99	24.12	23.97	24.05
2007	AMEX	VRP	Tue, Apr 19, 2022	24.09	24.09	23.95	23.99
2006	AMEX	VRP	Mon, Apr 18, 2022	24.10	24.12	24.05	24.09
2005	AMEX	VRP	Thu, Apr 14, 2022	24.25	24.25	24.14	24.04
2004	AMEX	VRP	Wed, Apr 13, 2022	24.21	24.24	24.15	24.21
2003	AMEX	VRP	Tue, Apr 12, 2022	24.24	24.25	24.15	24.15
2002	AMEX	VRP	Mon, Apr 11, 2022	24.26	24.27	24.17	24.20
2001	AMEX	VRP	Fri, Apr 8, 2022	24.30	24.33	24.25	24.28
2000	AMEX	VRP	Thu, Apr 7, 2022	24.32	24.34	24.26	24.30
1999	AMEX	VRP	Wed, Apr 6, 2022	24.30	24.38	24.25	24.28
1998	AMEX	VRP	Tue, Apr 5, 2022	24.54	24.55	24.32	24.34
1997	AMEX	VRP	Mon, Apr 4, 2022	24.50	24.55	24.48	24.54
1996	AMEX	VRP	Fri, Apr 1, 2022	24.46	24.50	24.45	24.48
1995	AMEX	VRP	Thu, Mar 31, 2022	24.49	24.50	24.42	24.44
1994	AMEX	VRP	Wed, Mar 30, 2022	24.41	24.47	24.37	24.46
1993	AMEX	VRP	Tue, Mar 29, 2022	24.28	24.41	24.25	24.41
1992	AMEX	VRP	Mon, Mar 28, 2022	24.18	24.26	24.13	24.21
1991	AMEX	VRP	Fri, Mar 25, 2022	24.28	24.28	24.19	24.20
1990	AMEX	VRP	Thu, Mar 24, 2022	24.30	24.31	24.22	24.25
1989	AMEX	VRP	Wed, Mar 23, 2022	24.22	24.28	24.22	24.27
1988	AMEX	VRP	Tue, Mar 22, 2022	24.27	24.29	24.23	24.23
1987	AMEX	VRP	Mon, Mar 21, 2022	24.35	24.35	24.25	24.28
1986	AMEX	VRP	Fri, Mar 18, 2022	24.35	24.45	24.33	24.35
1985	AMEX	VRP	Thu, Mar 17, 2022	24.24	24.45	24.21	24.35
1984	AMEX	VRP	Wed, Mar 16, 2022	24.18	24.28	24.07	24.23
1983	AMEX	VRP	Tue, Mar 15, 2022	24.11	24.14	24.09	24.12
1982	AMEX	VRP	Mon, Mar 14, 2022	24.27	24.32	24.11	24.12
1981	AMEX	VRP	Fri, Mar 11, 2022	24.40	24.40	24.26	24.26
1980	AMEX	VRP	Thu, Mar 10, 2022	24.40	24.41	24.32	24.36
1979	AMEX	VRP	Wed, Mar 9, 2022	24.37	24.44	24.34	24.38
1978	AMEX	VRP	Tue, Mar 8, 2022	24.32	24.37	24.26	24.37
1977	AMEX	VRP	Mon, Mar 7, 2022	24.55	24.55	24.35	24.35
1976	AMEX	VRP	Fri, Mar 4, 2022	24.61	24.63	24.52	24.55
1975	AMEX	VRP	Thu, Mar 3, 2022	24.72	24.72	24.63	24.65
1974	AMEX	VRP	Wed, Mar 2, 2022	24.71	24.72	24.65	24.72
1973	AMEX	VRP	Tue, Mar 1, 2022	24.65	24.71	24.63	24.71
1972	AMEX	VRP	Mon, Feb 28, 2022	24.64	24.69	24.59	24.67
1971	AMEX	VRP	Fri, Feb 25, 2022	24.51	24.67	24.51	24.65
1970	AMEX	VRP	Thu, Feb 24, 2022	24.44	24.50	24.42	24.50
1969	AMEX	VRP	Wed, Feb 23, 2022	24.56	24.62	24.52	24.54
1968	AMEX	VRP	Tue, Feb 22, 2022	24.58	24.65	24.55	24.56
1967	AMEX	VRP	Fri, Feb 18, 2022	24.71	24.74	24.68	24.62
1966	AMEX	VRP	Thu, Feb 17, 2022	24.76	24.79	24.67	24.71
1965	AMEX	VRP	Wed, Feb 16, 2022	24.65	24.77	24.62	24.73
1964	AMEX	VRP	Tue, Feb 15, 2022	24.60	24.68	24.50	24.65
1963	AMEX	VRP	Mon, Feb 14, 2022	24.74	24.74	24.54	24.61
1962	AMEX	VRP	Fri, Feb 11, 2022	24.85	24.86	24.68	24.78
1961	AMEX	VRP	Thu, Feb 10, 2022	24.95	24.95	24.80	24.86
1960	AMEX	VRP	Wed, Feb 9, 2022	24.99	25.04	24.95	25.00
1959	AMEX	VRP	Tue, Feb 8, 2022	25.07	25.08	24.94	24.96
1958	AMEX	VRP	Mon, Feb 7, 2022	25.23	25.24	25.08	25.10
1957	AMEX	VRP	Fri, Feb 4, 2022	25.29	25.29	25.14	25.21
1956	AMEX	VRP	Thu, Feb 3, 2022	25.32	25.32	25.22	25.27
1955	AMEX	VRP	Wed, Feb 2, 2022	25.49	25.49	25.38	25.38
1954	AMEX	VRP	Tue, Feb 1, 2022	25.35	25.51	25.35	25.45
1953	AMEX	VRP	Mon, Jan 31, 2022	25.35	25.37	25.26	25.35
1952	AMEX	VRP	Fri, Jan 28, 2022	25.39	25.44	25.26	25.33
1951	AMEX	VRP	Thu, Jan 27, 2022	25.51	25.53	25.36	25.38
1950	AMEX	VRP	Wed, Jan 26, 2022	25.60	25.66	25.50	25.50
1949	AMEX	VRP	Tue, Jan 25, 2022	25.55	25.60	25.50	25.57
1948	AMEX	VRP	Mon, Jan 24, 2022	25.62	25.62	25.50	25.55
1947	AMEX	VRP	Fri, Jan 21, 2022	25.76	25.76	25.69	25.63
1946	AMEX	VRP	Thu, Jan 20, 2022	25.78	25.85	25.70	25.70
1945	AMEX	VRP	Wed, Jan 19, 2022	25.72	25.82	25.72	25.80
1944	AMEX	VRP	Tue, Jan 18, 2022	25.82	25.86	25.70	25.72
1943	AMEX	VRP	Fri, Jan 14, 2022	25.87	25.88	25.84	25.84
1942	AMEX	VRP	Thu, Jan 13, 2022	25.90	25.90	25.84	25.84
1941	AMEX	VRP	Wed, Jan 12, 2022	25.88	25.89	25.84	25.84
1940	AMEX	VRP	Tue, Jan 11, 2022	25.81	25.89	25.75	25.84
1939	AMEX	VRP	Mon, Jan 10, 2022	25.78	25.82	25.74	25.78
1938	AMEX	VRP	Fri, Jan 7, 2022	25.82	25.88	25.78	25.82
1937	AMEX	VRP	Thu, Jan 6, 2022	25.84	25.84	25.75	25.84
1936	AMEX	VRP	Wed, Jan 5, 2022	25.89	25.91	25.80	25.82
1935	AMEX	VRP	Tue, Jan 4, 2022	25.94	25.94	25.86	25.87
1934	AMEX	VRP	Mon, Jan 3, 2022	25.94	25.94	25.88	25.92
1933	AMEX	VRP	Fri, Dec 31, 2021	25.91	25.92	25.85	25.92
1932	AMEX	VRP	Thu, Dec 30, 2021	25.84	25.88	25.84	25.88
1931	AMEX	VRP	Wed, Dec 29, 2021	25.74	25.84	25.74	25.80
1930	AMEX	VRP	Tue, Dec 28, 2021	25.78	25.83	25.75	25.75
1929	AMEX	VRP	Mon, Dec 27, 2021	25.79	25.82	25.77	25.78
1928	AMEX	VRP	Thu, Dec 23, 2021	25.81	25.82	25.75	25.76
1927	AMEX	VRP	Wed, Dec 22, 2021	25.72	25.79	25.71	25.77
1926	AMEX	VRP	Tue, Dec 21, 2021	25.73	25.74	25.66	25.74
1925	AMEX	VRP	Mon, Dec 20, 2021	25.71	25.71	25.62	25.67
1924	AMEX	VRP	Fri, Dec 17, 2021	25.79	25.90	25.75	25.66
1923	AMEX	VRP	Thu, Dec 16, 2021	25.78	25.82	25.75	25.80
1922	AMEX	VRP	Wed, Dec 15, 2021	25.72	25.77	25.71	25.77
1921	AMEX	VRP	Tue, Dec 14, 2021	25.77	25.77	25.52	25.76
1920	AMEX	VRP	Mon, Dec 13, 2021	25.81	25.81	25.76	25.77
1919	AMEX	VRP	Fri, Dec 10, 2021	25.80	25.80	25.76	25.80
1918	AMEX	VRP	Thu, Dec 9, 2021	25.78	25.79	25.75	25.75
1917	AMEX	VRP	Wed, Dec 8, 2021	25.77	25.82	25.77	25.77
1916	AMEX	VRP	Tue, Dec 7, 2021	25.72	25.81	25.41	25.78
1915	AMEX	VRP	Mon, Dec 6, 2021	25.69	25.71	25.65	25.67
1914	AMEX	VRP	Fri, Dec 3, 2021	25.68	25.73	25.65	25.65
1913	AMEX	VRP	Thu, Dec 2, 2021	25.62	25.68	25.42	25.66
1912	AMEX	VRP	Wed, Dec 1, 2021	25.69	25.71	25.62	25.65
1911	AMEX	VRP	Tue, Nov 30, 2021	25.71	25.73	25.60	25.62
1910	AMEX	VRP	Mon, Nov 29, 2021	25.73	25.73	25.68	25.70
1909	AMEX	VRP	Fri, Nov 26, 2021	25.60	25.72	25.57	25.68
1908	AMEX	VRP	Wed, Nov 24, 2021	25.80	25.83	25.73	25.79
1907	AMEX	VRP	Tue, Nov 23, 2021	25.86	25.86	25.77	25.78
1906	AMEX	VRP	Mon, Nov 22, 2021	25.88	25.90	25.85	25.86
1905	AMEX	VRP	Fri, Nov 19, 2021	26.03	26.03	25.97	25.92
1904	AMEX	VRP	Thu, Nov 18, 2021	26.03	26.05	25.97	26.01
1903	AMEX	VRP	Wed, Nov 17, 2021	26.02	26.07	25.97	26.02
1902	AMEX	VRP	Tue, Nov 16, 2021	26.07	26.07	26.01	26.03
1901	AMEX	VRP	Mon, Nov 15, 2021	26.11	26.12	26.04	26.05
1900	AMEX	VRP	Fri, Nov 12, 2021	26.10	26.11	26.06	26.09
1899	AMEX	VRP	Thu, Nov 11, 2021	26.11	26.15	26.06	26.06
1898	AMEX	VRP	Wed, Nov 10, 2021	26.17	26.19	26.09	26.11
1897	AMEX	VRP	Tue, Nov 9, 2021	26.21	26.21	26.16	26.16
1896	AMEX	VRP	Mon, Nov 8, 2021	26.19	26.21	26.17	26.17
1895	AMEX	VRP	Fri, Nov 5, 2021	26.19	26.21	26.16	26.18
1894	AMEX	VRP	Thu, Nov 4, 2021	26.15	26.20	26.11	26.14
1893	AMEX	VRP	Wed, Nov 3, 2021	26.09	26.13	26.09	26.13
1892	AMEX	VRP	Tue, Nov 2, 2021	26.13	26.15	26.11	26.12
1891	AMEX	VRP	Mon, Nov 1, 2021	26.11	26.14	26.09	26.12
1890	AMEX	VRP	Fri, Oct 29, 2021	26.15	26.15	26.10	26.11
1889	AMEX	VRP	Thu, Oct 28, 2021	26.10	26.16	26.10	26.13
1888	AMEX	VRP	Wed, Oct 27, 2021	26.12	26.16	26.09	26.10
1887	AMEX	VRP	Tue, Oct 26, 2021	26.13	26.13	26.10	26.12
1886	AMEX	VRP	Mon, Oct 25, 2021	26.15	26.15	26.11	26.14
1885	AMEX	VRP	Fri, Oct 22, 2021	26.15	26.15	26.12	26.14
1884	AMEX	VRP	Thu, Oct 21, 2021	26.13	26.15	26.12	26.13
1883	AMEX	VRP	Wed, Oct 20, 2021	26.14	26.18	26.10	26.14
1882	AMEX	VRP	Tue, Oct 19, 2021	26.13	26.18	26.10	26.10
1881	AMEX	VRP	Mon, Oct 18, 2021	26.08	26.16	26.08	26.15
1880	AMEX	VRP	Fri, Oct 15, 2021	26.26	26.31	26.20	26.11
1879	AMEX	VRP	Thu, Oct 14, 2021	26.18	26.24	26.18	26.21
1878	AMEX	VRP	Wed, Oct 13, 2021	26.13	26.16	26.12	26.16
1877	AMEX	VRP	Tue, Oct 12, 2021	26.06	26.15	26.06	26.11
1876	AMEX	VRP	Mon, Oct 11, 2021	26.06	26.09	26.06	26.07
1875	AMEX	VRP	Fri, Oct 8, 2021	26.13	26.16	26.09	26.10
1874	AMEX	VRP	Thu, Oct 7, 2021	26.14	26.19	26.13	26.14
1873	AMEX	VRP	Wed, Oct 6, 2021	26.12	26.12	26.06	26.11
1872	AMEX	VRP	Tue, Oct 5, 2021	26.19	26.21	26.16	26.16
1871	AMEX	VRP	Mon, Oct 4, 2021	26.26	26.27	26.16	26.17
1870	AMEX	VRP	Fri, Oct 1, 2021	26.27	26.27	26.20	26.22
1869	AMEX	VRP	Thu, Sep 30, 2021	26.28	26.29	26.21	26.22
1868	AMEX	VRP	Wed, Sep 29, 2021	26.20	26.24	26.18	26.24
1867	AMEX	VRP	Tue, Sep 28, 2021	26.25	26.26	26.14	26.18
1866	AMEX	VRP	Mon, Sep 27, 2021	26.29	26.31	26.27	26.29
1865	AMEX	VRP	Fri, Sep 24, 2021	26.27	26.31	26.26	26.31
1864	AMEX	VRP	Thu, Sep 23, 2021	26.36	26.40	26.30	26.30
1863	AMEX	VRP	Wed, Sep 22, 2021	26.34	26.39	26.33	26.39
1862	AMEX	VRP	Tue, Sep 21, 2021	26.29	26.39	26.28	26.30
1861	AMEX	VRP	Mon, Sep 20, 2021	26.36	26.40	26.29	26.30
1860	AMEX	VRP	Fri, Sep 17, 2021	26.46	26.49	26.45	26.36
1859	AMEX	VRP	Thu, Sep 16, 2021	26.45	26.48	26.43	26.43
1858	AMEX	VRP	Wed, Sep 15, 2021	26.43	26.44	26.40	26.44
1857	AMEX	VRP	Tue, Sep 14, 2021	26.42	26.45	26.40	26.40
1856	AMEX	VRP	Mon, Sep 13, 2021	26.43	26.45	26.40	26.40
1855	AMEX	VRP	Fri, Sep 10, 2021	26.43	26.43	26.40	26.42
1854	AMEX	VRP	Thu, Sep 9, 2021	26.42	26.45	26.41	26.42
1853	AMEX	VRP	Wed, Sep 8, 2021	26.39	26.44	26.39	26.44
1852	AMEX	VRP	Tue, Sep 7, 2021	26.44	26.44	26.40	26.40
1851	AMEX	VRP	Fri, Sep 3, 2021	26.50	26.50	26.38	26.44
1850	AMEX	VRP	Thu, Sep 2, 2021	26.40	26.47	26.38	26.47
1849	AMEX	VRP	Wed, Sep 1, 2021	26.40	26.42	26.33	26.42
1848	AMEX	VRP	Tue, Aug 31, 2021	26.37	26.41	26.34	26.38
1847	AMEX	VRP	Mon, Aug 30, 2021	26.36	26.38	26.32	26.37
1846	AMEX	VRP	Fri, Aug 27, 2021	26.32	26.38	26.30	26.37
1845	AMEX	VRP	Thu, Aug 26, 2021	26.33	26.35	26.29	26.34
1844	AMEX	VRP	Wed, Aug 25, 2021	26.34	26.35	26.31	26.32
1843	AMEX	VRP	Tue, Aug 24, 2021	26.34	26.34	26.30	26.31
1842	AMEX	VRP	Mon, Aug 23, 2021	26.37	26.37	26.21	26.32
1841	AMEX	VRP	Fri, Aug 20, 2021	26.42	26.42	26.39	26.32
1840	AMEX	VRP	Thu, Aug 19, 2021	26.42	26.42	26.35	26.41
1839	AMEX	VRP	Wed, Aug 18, 2021	26.43	26.44	26.39	26.41
1838	AMEX	VRP	Tue, Aug 17, 2021	26.44	26.44	26.37	26.42
1837	AMEX	VRP	Mon, Aug 16, 2021	26.42	26.45	26.38	26.44
1836	AMEX	VRP	Fri, Aug 13, 2021	26.40	26.44	26.37	26.42
1835	AMEX	VRP	Thu, Aug 12, 2021	26.41	26.41	26.35	26.38
1834	AMEX	VRP	Wed, Aug 11, 2021	26.40	26.40	26.38	26.40
1833	AMEX	VRP	Tue, Aug 10, 2021	26.45	26.45	26.35	26.37
1832	AMEX	VRP	Mon, Aug 9, 2021	26.47	26.47	26.40	26.40
1831	AMEX	VRP	Fri, Aug 6, 2021	26.48	26.48	26.37	26.41
1830	AMEX	VRP	Thu, Aug 5, 2021	26.45	26.47	26.42	26.47
1829	AMEX	VRP	Wed, Aug 4, 2021	26.44	26.44	26.35	26.41
1828	AMEX	VRP	Tue, Aug 3, 2021	26.37	26.43	26.36	26.43
1827	AMEX	VRP	Mon, Aug 2, 2021	26.38	26.41	26.31	26.33
1826	AMEX	VRP	Fri, Jul 30, 2021	26.37	26.39	26.35	26.39
1825	AMEX	VRP	Thu, Jul 29, 2021	26.34	26.38	26.31	26.38
1824	AMEX	VRP	Wed, Jul 28, 2021	26.35	26.36	26.32	26.32
1823	AMEX	VRP	Tue, Jul 27, 2021	26.35	26.37	26.31	26.35
1822	AMEX	VRP	Mon, Jul 26, 2021	26.35	26.35	26.30	26.33
1821	AMEX	VRP	Fri, Jul 23, 2021	26.35	26.36	26.32	26.36
1820	AMEX	VRP	Thu, Jul 22, 2021	26.29	26.34	26.27	26.31
1819	AMEX	VRP	Wed, Jul 21, 2021	26.28	26.32	26.26	26.27
1818	AMEX	VRP	Tue, Jul 20, 2021	26.26	26.30	26.24	26.30
1817	AMEX	VRP	Mon, Jul 19, 2021	26.33	26.33	26.22	26.27
1816	AMEX	VRP	Fri, Jul 16, 2021	26.41	26.43	26.38	26.29
1815	AMEX	VRP	Thu, Jul 15, 2021	26.38	26.42	26.36	26.40
1814	AMEX	VRP	Wed, Jul 14, 2021	26.42	26.43	26.36	26.38
1813	AMEX	VRP	Tue, Jul 13, 2021	26.43	26.44	26.37	26.39
1812	AMEX	VRP	Mon, Jul 12, 2021	26.42	26.43	26.39	26.39
1811	AMEX	VRP	Fri, Jul 9, 2021	26.40	26.46	26.36	26.39
1810	AMEX	VRP	Thu, Jul 8, 2021	26.35	26.40	26.34	26.40
1809	AMEX	VRP	Wed, Jul 7, 2021	26.39	26.39	26.37	26.39
1808	AMEX	VRP	Tue, Jul 6, 2021	26.40	26.41	26.33	26.37
1807	AMEX	VRP	Fri, Jul 2, 2021	26.36	26.40	26.31	26.39
1806	AMEX	VRP	Thu, Jul 1, 2021	26.30	26.38	26.30	26.34
1805	AMEX	VRP	Wed, Jun 30, 2021	26.30	26.31	26.24	26.30
1804	AMEX	VRP	Tue, Jun 29, 2021	26.29	26.30	26.24	26.30
1803	AMEX	VRP	Mon, Jun 28, 2021	26.29	26.30	26.26	26.26
1802	AMEX	VRP	Fri, Jun 25, 2021	26.25	26.30	26.25	26.28
1801	AMEX	VRP	Thu, Jun 24, 2021	26.25	26.29	26.23	26.23
1800	AMEX	VRP	Wed, Jun 23, 2021	26.27	26.27	26.23	26.23
1799	AMEX	VRP	Tue, Jun 22, 2021	26.25	26.25	26.21	26.23
1798	AMEX	VRP	Mon, Jun 21, 2021	26.28	26.28	26.20	26.23
1797	AMEX	VRP	Fri, Jun 18, 2021	26.28	26.34	26.28	26.21
1796	AMEX	VRP	Thu, Jun 17, 2021	26.29	26.33	26.26	26.27
1795	AMEX	VRP	Wed, Jun 16, 2021	26.29	26.32	26.25	26.25
1794	AMEX	VRP	Tue, Jun 15, 2021	26.28	26.30	26.24	26.27
1793	AMEX	VRP	Mon, Jun 14, 2021	26.29	26.30	26.27	26.27
1792	AMEX	VRP	Fri, Jun 11, 2021	26.27	26.28	26.25	26.27
1791	AMEX	VRP	Thu, Jun 10, 2021	26.25	26.26	26.23	26.23
1790	AMEX	VRP	Wed, Jun 9, 2021	26.22	26.25	26.20	26.24
1789	AMEX	VRP	Tue, Jun 8, 2021	26.20	26.23	26.19	26.22
1788	AMEX	VRP	Mon, Jun 7, 2021	26.22	26.25	26.21	26.21
1787	AMEX	VRP	Fri, Jun 4, 2021	26.20	26.21	26.18	26.21
1786	AMEX	VRP	Thu, Jun 3, 2021	26.18	26.20	26.16	26.17
1785	AMEX	VRP	Wed, Jun 2, 2021	26.18	26.18	26.15	26.18
1784	AMEX	VRP	Tue, Jun 1, 2021	26.09	26.17	26.09	26.16
1783	AMEX	VRP	Fri, May 28, 2021	26.10	26.12	26.09	26.11
1782	AMEX	VRP	Thu, May 27, 2021	26.10	26.14	26.06	26.06
1781	AMEX	VRP	Wed, May 26, 2021	26.09	26.12	26.05	26.06
1780	AMEX	VRP	Tue, May 25, 2021	26.14	26.14	26.05	26.07
1779	AMEX	VRP	Mon, May 24, 2021	26.10	26.12	26.03	26.12
1778	AMEX	VRP	Fri, May 21, 2021	26.21	26.21	26.09	26.07
1777	AMEX	VRP	Thu, May 20, 2021	26.09	26.15	26.04	26.10
1776	AMEX	VRP	Wed, May 19, 2021	26.04	26.09	25.99	26.09
1775	AMEX	VRP	Tue, May 18, 2021	26.04	26.08	26.02	26.08
1774	AMEX	VRP	Mon, May 17, 2021	26.08	26.09	26.04	26.06
1773	AMEX	VRP	Fri, May 14, 2021	26.05	26.08	26.02	26.07
1772	AMEX	VRP	Thu, May 13, 2021	26.00	26.07	25.97	26.00
1771	AMEX	VRP	Wed, May 12, 2021	26.08	26.08	25.96	25.97
1770	AMEX	VRP	Tue, May 11, 2021	26.10	26.16	26.05	26.06
1769	AMEX	VRP	Mon, May 10, 2021	26.16	26.18	26.08	26.08
1768	AMEX	VRP	Fri, May 7, 2021	26.17	26.17	26.10	26.14
1767	AMEX	VRP	Thu, May 6, 2021	26.13	26.15	26.10	26.15
1766	AMEX	VRP	Wed, May 5, 2021	26.13	26.13	26.08	26.10
1765	AMEX	VRP	Tue, May 4, 2021	26.10	26.16	26.06	26.16
1764	AMEX	VRP	Mon, May 3, 2021	26.08	26.13	26.06	26.07
1763	AMEX	VRP	Fri, Apr 30, 2021	26.12	26.12	26.05	26.10
1762	AMEX	VRP	Thu, Apr 29, 2021	26.15	26.15	26.08	26.10
1761	AMEX	VRP	Wed, Apr 28, 2021	26.09	26.13	26.06	26.10
1760	AMEX	VRP	Tue, Apr 27, 2021	26.06	26.11	26.06	26.06
1759	AMEX	VRP	Mon, Apr 26, 2021	26.12	26.12	26.06	26.06
1758	AMEX	VRP	Fri, Apr 23, 2021	26.02	26.08	26.02	26.08
1757	AMEX	VRP	Thu, Apr 22, 2021	26.07	26.07	25.98	26.02
1756	AMEX	VRP	Wed, Apr 21, 2021	26.00	26.07	25.99	26.05
1755	AMEX	VRP	Tue, Apr 20, 2021	26.05	26.09	26.01	26.01
1754	AMEX	VRP	Mon, Apr 19, 2021	26.10	26.11	26.01	26.07
1753	AMEX	VRP	Fri, Apr 16, 2021	26.12	26.20	26.09	26.04
1752	AMEX	VRP	Thu, Apr 15, 2021	26.08	26.17	26.08	26.14
1751	AMEX	VRP	Wed, Apr 14, 2021	26.07	26.14	26.05	26.10
1750	AMEX	VRP	Tue, Apr 13, 2021	26.07	26.09	26.01	26.09
1749	AMEX	VRP	Mon, Apr 12, 2021	26.07	26.08	26.03	26.07
1748	AMEX	VRP	Fri, Apr 9, 2021	26.00	26.08	26.00	26.04
1747	AMEX	VRP	Thu, Apr 8, 2021	26.05	26.16	25.99	25.99
1746	AMEX	VRP	Wed, Apr 7, 2021	25.93	26.00	25.90	26.00
1745	AMEX	VRP	Tue, Apr 6, 2021	25.92	25.99	25.92	25.97
1744	AMEX	VRP	Mon, Apr 5, 2021	25.90	25.99	25.77	25.96
1743	AMEX	VRP	Thu, Apr 1, 2021	25.83	25.95	25.81	25.93
1742	AMEX	VRP	Wed, Mar 31, 2021	25.80	25.87	25.74	25.85
1741	AMEX	VRP	Tue, Mar 30, 2021	25.80	25.80	25.72	25.77
1740	AMEX	VRP	Mon, Mar 29, 2021	25.82	25.85	25.77	25.79
1739	AMEX	VRP	Fri, Mar 26, 2021	25.77	25.85	25.77	25.81
1738	AMEX	VRP	Thu, Mar 25, 2021	25.76	25.85	25.71	25.80
1737	AMEX	VRP	Wed, Mar 24, 2021	25.76	25.93	25.70	25.74
1736	AMEX	VRP	Tue, Mar 23, 2021	25.70	25.77	25.68	25.72
1735	AMEX	VRP	Mon, Mar 22, 2021	25.75	25.75	25.67	25.73
1734	AMEX	VRP	Fri, Mar 19, 2021	25.68	25.85	25.66	25.69
1733	AMEX	VRP	Thu, Mar 18, 2021	25.83	25.83	25.70	25.70
1732	AMEX	VRP	Wed, Mar 17, 2021	25.81	25.92	25.78	25.81
1731	AMEX	VRP	Tue, Mar 16, 2021	25.86	25.89	25.81	25.82
1730	AMEX	VRP	Mon, Mar 15, 2021	25.82	25.93	25.76	25.90
1729	AMEX	VRP	Fri, Mar 12, 2021	25.86	25.88	25.75	25.79
1728	AMEX	VRP	Thu, Mar 11, 2021	25.82	25.91	25.75	25.89
1727	AMEX	VRP	Wed, Mar 10, 2021	25.74	25.79	25.70	25.79
1726	AMEX	VRP	Tue, Mar 9, 2021	25.61	25.80	25.61	25.70
1725	AMEX	VRP	Mon, Mar 8, 2021	25.64	25.70	25.57	25.64
1724	AMEX	VRP	Fri, Mar 5, 2021	25.56	25.64	25.51	25.64
1723	AMEX	VRP	Thu, Mar 4, 2021	25.61	25.70	25.50	25.51
1722	AMEX	VRP	Wed, Mar 3, 2021	25.66	25.70	25.55	25.57
1721	AMEX	VRP	Tue, Mar 2, 2021	25.60	25.70	25.56	25.67
1720	AMEX	VRP	Mon, Mar 1, 2021	25.64	25.68	25.45	25.56
1719	AMEX	VRP	Fri, Feb 26, 2021	25.57	25.57	25.43	25.50
1718	AMEX	VRP	Thu, Feb 25, 2021	25.73	25.76	25.21	25.52
1717	AMEX	VRP	Wed, Feb 24, 2021	25.72	25.79	25.63	25.79
1716	AMEX	VRP	Tue, Feb 23, 2021	25.77	25.78	25.65	25.67
1715	AMEX	VRP	Mon, Feb 22, 2021	25.88	25.88	25.72	25.78
1714	AMEX	VRP	Fri, Feb 19, 2021	25.88	25.97	25.76	25.79
1713	AMEX	VRP	Thu, Feb 18, 2021	25.86	25.94	25.77	25.86
1712	AMEX	VRP	Wed, Feb 17, 2021	25.96	25.97	25.79	25.90
1711	AMEX	VRP	Tue, Feb 16, 2021	25.96	26.00	25.90	25.92
1710	AMEX	VRP	Fri, Feb 12, 2021	25.97	26.03	25.95	25.98
1709	AMEX	VRP	Thu, Feb 11, 2021	26.06	26.06	25.95	25.97
1708	AMEX	VRP	Wed, Feb 10, 2021	26.05	26.07	25.97	26.00
1707	AMEX	VRP	Tue, Feb 9, 2021	26.01	26.05	25.98	26.03
1706	AMEX	VRP	Mon, Feb 8, 2021	26.02	26.04	25.95	25.96
1705	AMEX	VRP	Fri, Feb 5, 2021	25.94	26.00	25.82	26.00
1704	AMEX	VRP	Thu, Feb 4, 2021	25.91	25.96	25.86	25.88
1703	AMEX	VRP	Wed, Feb 3, 2021	25.99	25.99	25.83	25.85
1702	AMEX	VRP	Tue, Feb 2, 2021	25.97	25.99	25.92	25.94
1701	AMEX	VRP	Mon, Feb 1, 2021	25.89	25.97	25.84	25.91
1700	AMEX	VRP	Fri, Jan 29, 2021	25.89	25.95	25.78	25.82
1699	AMEX	VRP	Thu, Jan 28, 2021	25.83	25.91	25.76	25.88
1698	AMEX	VRP	Wed, Jan 27, 2021	25.91	25.95	25.75	25.83
1697	AMEX	VRP	Tue, Jan 26, 2021	25.95	25.99	25.93	25.93
1696	AMEX	VRP	Mon, Jan 25, 2021	25.98	26.03	25.91	25.91
1695	AMEX	VRP	Fri, Jan 22, 2021	25.93	25.97	25.90	25.94
1694	AMEX	VRP	Thu, Jan 21, 2021	25.98	25.99	25.90	25.91
1693	AMEX	VRP	Wed, Jan 20, 2021	25.95	26.00	25.90	25.96
1692	AMEX	VRP	Tue, Jan 19, 2021	25.98	25.98	25.91	25.92
1691	AMEX	VRP	Fri, Jan 15, 2021	25.99	26.05	25.92	25.91
1690	AMEX	VRP	Thu, Jan 14, 2021	25.96	25.98	25.91	25.98
1689	AMEX	VRP	Wed, Jan 13, 2021	25.71	25.97	25.71	25.92
1688	AMEX	VRP	Tue, Jan 12, 2021	25.86	25.86	25.70	25.71
1687	AMEX	VRP	Mon, Jan 11, 2021	25.90	25.90	25.76	25.82
1686	AMEX	VRP	Fri, Jan 8, 2021	25.97	25.97	25.81	25.86
1685	AMEX	VRP	Thu, Jan 7, 2021	25.84	25.87	25.76	25.83
1684	AMEX	VRP	Wed, Jan 6, 2021	25.86	25.89	25.73	25.80
1683	AMEX	VRP	Tue, Jan 5, 2021	25.77	25.93	25.77	25.90
1682	AMEX	VRP	Mon, Jan 4, 2021	26.03	26.06	25.76	25.77
1681	AMEX	VRP	Thu, Dec 31, 2020	25.96	26.03	25.93	25.95
1680	AMEX	VRP	Wed, Dec 30, 2020	25.86	25.97	25.86	25.97
1679	AMEX	VRP	Tue, Dec 29, 2020	25.90	25.97	25.83	25.83
1678	AMEX	VRP	Mon, Dec 28, 2020	25.84	25.98	25.83	25.96
1677	AMEX	VRP	Thu, Dec 24, 2020	25.90	25.96	25.82	25.82
1676	AMEX	VRP	Wed, Dec 23, 2020	25.87	25.93	25.80	25.90
1675	AMEX	VRP	Tue, Dec 22, 2020	25.86	25.91	25.80	25.81
1674	AMEX	VRP	Mon, Dec 21, 2020	25.97	25.97	25.80	25.89
1673	AMEX	VRP	Fri, Dec 18, 2020	26.01	26.02	25.97	25.91
1672	AMEX	VRP	Thu, Dec 17, 2020	26.06	26.06	25.90	26.04
1671	AMEX	VRP	Wed, Dec 16, 2020	25.99	26.03	25.92	25.97
1670	AMEX	VRP	Tue, Dec 15, 2020	25.86	26.10	25.82	25.98
1669	AMEX	VRP	Mon, Dec 14, 2020	25.83	25.98	25.83	25.88
1668	AMEX	VRP	Fri, Dec 11, 2020	25.81	25.94	25.80	25.82
1667	AMEX	VRP	Thu, Dec 10, 2020	25.77	25.88	25.71	25.78
1666	AMEX	VRP	Wed, Dec 9, 2020	25.81	25.89	25.79	25.88
1665	AMEX	VRP	Tue, Dec 8, 2020	25.73	25.85	25.67	25.85
1664	AMEX	VRP	Mon, Dec 7, 2020	25.76	25.82	25.76	25.81
1663	AMEX	VRP	Fri, Dec 4, 2020	25.78	25.83	25.66	25.82
1662	AMEX	VRP	Thu, Dec 3, 2020	25.74	25.83	25.69	25.80
1661	AMEX	VRP	Wed, Dec 2, 2020	25.68	25.81	25.65	25.79
1660	AMEX	VRP	Tue, Dec 1, 2020	25.62	25.78	25.57	25.73
1659	AMEX	VRP	Mon, Nov 30, 2020	25.73	25.73	25.61	25.66
1658	AMEX	VRP	Fri, Nov 27, 2020	25.65	25.72	25.53	25.72
1657	AMEX	VRP	Wed, Nov 25, 2020	25.62	25.66	25.57	25.62
1656	AMEX	VRP	Tue, Nov 24, 2020	25.55	25.77	25.47	25.55
1655	AMEX	VRP	Mon, Nov 23, 2020	25.48	25.52	25.40	25.51
1654	AMEX	VRP	Fri, Nov 20, 2020	25.50	25.53	25.47	25.41
1653	AMEX	VRP	Thu, Nov 19, 2020	25.39	25.53	25.39	25.45
1652	AMEX	VRP	Wed, Nov 18, 2020	25.54	25.55	25.43	25.45
1651	AMEX	VRP	Tue, Nov 17, 2020	25.42	25.53	25.40	25.41
1650	AMEX	VRP	Mon, Nov 16, 2020	25.48	25.55	25.39	25.51
1649	AMEX	VRP	Fri, Nov 13, 2020	25.31	25.41	25.30	25.41
1648	AMEX	VRP	Thu, Nov 12, 2020	25.45	25.48	25.24	25.24
1647	AMEX	VRP	Wed, Nov 11, 2020	25.44	25.53	25.34	25.34
1646	AMEX	VRP	Tue, Nov 10, 2020	25.25	25.40	25.18	25.37
1645	AMEX	VRP	Mon, Nov 9, 2020	25.16	25.36	25.13	25.35
1644	AMEX	VRP	Fri, Nov 6, 2020	25.03	25.12	24.92	25.01
1643	AMEX	VRP	Thu, Nov 5, 2020	24.93	25.04	24.87	24.97
1642	AMEX	VRP	Wed, Nov 4, 2020	24.68	24.99	24.67	24.81
1641	AMEX	VRP	Tue, Nov 3, 2020	24.62	24.81	24.62	24.74
1640	AMEX	VRP	Mon, Nov 2, 2020	24.59	24.75	24.55	24.63
1639	AMEX	VRP	Fri, Oct 30, 2020	24.65	24.67	24.48	24.62
1638	AMEX	VRP	Thu, Oct 29, 2020	24.54	24.70	24.47	24.56
1637	AMEX	VRP	Wed, Oct 28, 2020	24.78	24.80	24.53	24.53
1636	AMEX	VRP	Tue, Oct 27, 2020	24.88	24.89	24.79	24.86
1635	AMEX	VRP	Mon, Oct 26, 2020	24.87	24.88	24.80	24.83
1634	AMEX	VRP	Fri, Oct 23, 2020	24.77	24.89	24.77	24.83
1633	AMEX	VRP	Thu, Oct 22, 2020	24.68	24.86	24.68	24.84
1632	AMEX	VRP	Wed, Oct 21, 2020	24.72	24.85	24.70	24.70
1631	AMEX	VRP	Tue, Oct 20, 2020	24.71	24.83	24.68	24.69
1630	AMEX	VRP	Mon, Oct 19, 2020	24.73	24.90	24.67	24.70
1629	AMEX	VRP	Fri, Oct 16, 2020	24.82	24.93	24.81	24.72
1628	AMEX	VRP	Thu, Oct 15, 2020	24.80	24.86	24.79	24.82
1627	AMEX	VRP	Wed, Oct 14, 2020	24.85	24.89	24.81	24.85
1626	AMEX	VRP	Tue, Oct 13, 2020	24.87	24.95	24.85	24.87
1625	AMEX	VRP	Mon, Oct 12, 2020	24.79	24.97	24.79	24.95
1624	AMEX	VRP	Fri, Oct 9, 2020	24.85	24.88	24.70	24.83
1623	AMEX	VRP	Thu, Oct 8, 2020	24.83	24.90	24.71	24.90
1622	AMEX	VRP	Wed, Oct 7, 2020	24.72	24.88	24.72	24.86
1621	AMEX	VRP	Tue, Oct 6, 2020	24.80	24.85	24.68	24.74
1620	AMEX	VRP	Mon, Oct 5, 2020	24.65	24.81	24.64	24.75
1619	AMEX	VRP	Fri, Oct 2, 2020	24.54	24.73	24.54	24.68
1618	AMEX	VRP	Thu, Oct 1, 2020	24.61	24.79	24.52	24.66
1617	AMEX	VRP	Wed, Sep 30, 2020	24.65	24.69	24.53	24.62
1616	AMEX	VRP	Tue, Sep 29, 2020	24.46	24.60	24.45	24.57
1615	AMEX	VRP	Mon, Sep 28, 2020	24.41	24.66	24.38	24.46
1614	AMEX	VRP	Fri, Sep 25, 2020	24.29	24.40	24.25	24.37
1613	AMEX	VRP	Thu, Sep 24, 2020	24.46	24.49	24.22	24.27
1612	AMEX	VRP	Wed, Sep 23, 2020	24.69	24.69	24.41	24.43
1611	AMEX	VRP	Tue, Sep 22, 2020	24.73	24.76	24.64	24.65
1610	AMEX	VRP	Mon, Sep 21, 2020	24.90	24.90	24.66	24.79
1609	AMEX	VRP	Fri, Sep 18, 2020	24.92	24.97	24.86	24.86
1608	AMEX	VRP	Thu, Sep 17, 2020	24.90	25.01	24.85	24.92
1607	AMEX	VRP	Wed, Sep 16, 2020	24.94	25.00	24.84	25.00
1606	AMEX	VRP	Tue, Sep 15, 2020	24.91	24.98	24.90	24.97
1605	AMEX	VRP	Mon, Sep 14, 2020	24.83	24.99	24.83	24.96
1604	AMEX	VRP	Fri, Sep 11, 2020	24.91	24.93	24.83	24.83
1603	AMEX	VRP	Thu, Sep 10, 2020	24.83	24.98	24.77	24.88
1602	AMEX	VRP	Wed, Sep 9, 2020	24.84	24.95	24.74	24.92
1601	AMEX	VRP	Tue, Sep 8, 2020	24.75	24.92	24.70	24.87
1600	AMEX	VRP	Fri, Sep 4, 2020	24.87	25.01	24.72	24.79
1599	AMEX	VRP	Thu, Sep 3, 2020	25.00	25.00	24.80	24.87
1598	AMEX	VRP	Wed, Sep 2, 2020	25.02	25.10	24.96	25.01
1597	AMEX	VRP	Tue, Sep 1, 2020	25.00	25.05	24.93	25.04
1596	AMEX	VRP	Mon, Aug 31, 2020	25.04	25.06	24.95	25.06
1595	AMEX	VRP	Fri, Aug 28, 2020	24.92	25.12	24.88	25.06
1594	AMEX	VRP	Thu, Aug 27, 2020	24.94	25.00	24.88	24.90
1593	AMEX	VRP	Wed, Aug 26, 2020	24.80	25.00	24.80	25.00
1592	AMEX	VRP	Tue, Aug 25, 2020	24.90	24.92	24.83	24.85
1591	AMEX	VRP	Mon, Aug 24, 2020	24.85	24.87	24.80	24.84
1590	AMEX	VRP	Fri, Aug 21, 2020	24.83	24.93	24.83	24.84
1589	AMEX	VRP	Thu, Aug 20, 2020	24.87	24.90	24.83	24.88
1588	AMEX	VRP	Wed, Aug 19, 2020	24.83	24.98	24.83	24.90
1587	AMEX	VRP	Tue, Aug 18, 2020	24.76	24.90	24.76	24.88
1586	AMEX	VRP	Mon, Aug 17, 2020	24.75	24.82	24.71	24.80
1585	AMEX	VRP	Fri, Aug 14, 2020	24.80	24.85	24.72	24.72
1584	AMEX	VRP	Thu, Aug 13, 2020	24.75	24.85	24.75	24.85
1583	AMEX	VRP	Wed, Aug 12, 2020	24.80	24.85	24.75	24.85
1582	AMEX	VRP	Tue, Aug 11, 2020	24.80	24.80	24.75	24.75
1581	AMEX	VRP	Mon, Aug 10, 2020	24.65	24.79	24.62	24.79
1580	AMEX	VRP	Fri, Aug 7, 2020	24.63	24.69	24.54	24.69
1579	AMEX	VRP	Thu, Aug 6, 2020	24.66	24.74	24.59	24.69
1578	AMEX	VRP	Wed, Aug 5, 2020	24.57	24.73	24.48	24.71
1577	AMEX	VRP	Tue, Aug 4, 2020	24.55	24.65	24.53	24.65
1576	AMEX	VRP	Mon, Aug 3, 2020	24.62	24.64	24.44	24.61
1575	AMEX	VRP	Fri, Jul 31, 2020	24.61	24.61	24.41	24.56
1574	AMEX	VRP	Thu, Jul 30, 2020	24.47	24.58	24.30	24.57
1573	AMEX	VRP	Wed, Jul 29, 2020	24.36	24.60	24.23	24.60
1572	AMEX	VRP	Tue, Jul 28, 2020	24.27	24.48	24.27	24.40
1571	AMEX	VRP	Mon, Jul 27, 2020	24.17	24.34	24.17	24.31
1570	AMEX	VRP	Fri, Jul 24, 2020	24.12	24.30	24.12	24.20
1569	AMEX	VRP	Thu, Jul 23, 2020	24.08	24.25	24.06	24.22
1568	AMEX	VRP	Wed, Jul 22, 2020	23.88	24.20	23.88	24.20
1567	AMEX	VRP	Tue, Jul 21, 2020	23.87	24.09	23.81	23.95
1566	AMEX	VRP	Mon, Jul 20, 2020	23.76	23.92	23.67	23.87
1565	AMEX	VRP	Fri, Jul 17, 2020	23.72	23.89	23.71	23.80
1564	AMEX	VRP	Thu, Jul 16, 2020	23.61	23.83	23.61	23.80
1563	AMEX	VRP	Wed, Jul 15, 2020	23.61	23.76	23.61	23.75
1562	AMEX	VRP	Tue, Jul 14, 2020	23.54	23.64	23.48	23.58
1561	AMEX	VRP	Mon, Jul 13, 2020	23.73	23.74	23.60	23.62
1560	AMEX	VRP	Fri, Jul 10, 2020	23.52	23.69	23.52	23.65
1559	AMEX	VRP	Thu, Jul 9, 2020	23.53	23.76	23.53	23.62
1558	AMEX	VRP	Wed, Jul 8, 2020	23.68	23.69	23.57	23.63
1557	AMEX	VRP	Tue, Jul 7, 2020	23.60	23.68	23.53	23.61
1556	AMEX	VRP	Mon, Jul 6, 2020	23.59	23.69	23.55	23.66
1555	AMEX	VRP	Thu, Jul 2, 2020	23.59	23.65	23.49	23.62
1554	AMEX	VRP	Wed, Jul 1, 2020	23.43	23.59	23.41	23.57
1553	AMEX	VRP	Tue, Jun 30, 2020	23.53	23.55	23.39	23.43
1552	AMEX	VRP	Mon, Jun 29, 2020	23.38	23.54	23.38	23.47
1551	AMEX	VRP	Fri, Jun 26, 2020	23.51	23.60	23.38	23.41
1550	AMEX	VRP	Thu, Jun 25, 2020	23.62	23.62	23.47	23.53
1549	AMEX	VRP	Wed, Jun 24, 2020	23.62	23.67	23.43	23.58
1548	AMEX	VRP	Tue, Jun 23, 2020	23.60	23.80	23.60	23.73
1547	AMEX	VRP	Mon, Jun 22, 2020	23.63	23.73	23.56	23.60
1546	AMEX	VRP	Fri, Jun 19, 2020	23.62	23.91	23.62	23.67
1545	AMEX	VRP	Thu, Jun 18, 2020	23.70	23.75	23.60	23.63
1544	AMEX	VRP	Wed, Jun 17, 2020	23.72	23.94	23.51	23.85
1543	AMEX	VRP	Tue, Jun 16, 2020	23.71	23.84	23.65	23.76
1542	AMEX	VRP	Mon, Jun 15, 2020	23.47	23.66	23.35	23.61
1541	AMEX	VRP	Fri, Jun 12, 2020	23.50	23.79	23.40	23.59
1540	AMEX	VRP	Thu, Jun 11, 2020	23.75	23.90	23.45	23.45
1539	AMEX	VRP	Wed, Jun 10, 2020	24.01	24.18	23.90	23.95
1538	AMEX	VRP	Tue, Jun 9, 2020	24.05	24.21	23.91	24.02
1537	AMEX	VRP	Mon, Jun 8, 2020	23.97	24.17	23.95	24.17
1536	AMEX	VRP	Fri, Jun 5, 2020	23.80	24.07	23.79	23.99
1535	AMEX	VRP	Thu, Jun 4, 2020	23.60	23.77	23.52	23.75
1534	AMEX	VRP	Wed, Jun 3, 2020	23.45	23.68	23.40	23.61
1533	AMEX	VRP	Tue, Jun 2, 2020	23.42	23.59	23.37	23.50
1532	AMEX	VRP	Mon, Jun 1, 2020	23.41	23.51	23.24	23.42
1531	AMEX	VRP	Fri, May 29, 2020	23.65	23.65	23.31	23.44
1530	AMEX	VRP	Thu, May 28, 2020	23.42	23.63	23.41	23.61
1529	AMEX	VRP	Wed, May 27, 2020	23.49	23.50	23.23	23.49
1528	AMEX	VRP	Tue, May 26, 2020	23.29	23.40	23.23	23.35
1527	AMEX	VRP	Fri, May 22, 2020	23.20	23.24	23.05	23.17
1526	AMEX	VRP	Thu, May 21, 2020	23.10	23.21	23.01	23.12
1525	AMEX	VRP	Wed, May 20, 2020	23.14	23.30	23.02	23.13
1524	AMEX	VRP	Tue, May 19, 2020	23.00	23.13	22.94	23.08
1523	AMEX	VRP	Mon, May 18, 2020	22.99	23.10	22.90	23.09
1522	AMEX	VRP	Fri, May 15, 2020	22.81	22.92	22.71	22.74
1521	AMEX	VRP	Thu, May 14, 2020	22.87	22.99	22.61	22.91
1520	AMEX	VRP	Wed, May 13, 2020	23.08	23.23	22.78	23.07
1519	AMEX	VRP	Tue, May 12, 2020	23.43	23.43	23.12	23.15
1518	AMEX	VRP	Mon, May 11, 2020	23.20	23.44	23.20	23.32
1517	AMEX	VRP	Fri, May 8, 2020	23.29	23.33	23.20	23.26
1516	AMEX	VRP	Thu, May 7, 2020	23.36	23.40	23.16	23.20
1515	AMEX	VRP	Wed, May 6, 2020	23.15	23.30	23.11	23.13
1514	AMEX	VRP	Tue, May 5, 2020	23.50	23.50	23.17	23.21
1513	AMEX	VRP	Mon, May 4, 2020	22.92	23.37	22.92	23.29
1512	AMEX	VRP	Fri, May 1, 2020	23.18	23.18	22.91	23.04
1511	AMEX	VRP	Thu, Apr 30, 2020	23.46	23.48	23.04	23.32
1510	AMEX	VRP	Wed, Apr 29, 2020	23.06	23.53	23.06	23.45
1509	AMEX	VRP	Tue, Apr 28, 2020	23.14	23.24	23.02	23.04
1508	AMEX	VRP	Mon, Apr 27, 2020	22.80	23.62	22.80	23.13
1507	AMEX	VRP	Fri, Apr 24, 2020	22.69	23.09	22.69	22.80
1506	AMEX	VRP	Thu, Apr 23, 2020	22.67	22.88	22.57	22.79
1505	AMEX	VRP	Wed, Apr 22, 2020	22.58	22.79	22.45	22.70
1504	AMEX	VRP	Tue, Apr 21, 2020	22.50	22.83	22.48	22.52
1503	AMEX	VRP	Mon, Apr 20, 2020	22.83	23.14	22.71	22.83
1502	AMEX	VRP	Fri, Apr 17, 2020	23.07	23.36	22.96	23.01
1501	AMEX	VRP	Thu, Apr 16, 2020	22.83	23.08	22.68	22.99
1500	AMEX	VRP	Wed, Apr 15, 2020	22.70	22.88	22.60	22.62
1499	AMEX	VRP	Tue, Apr 14, 2020	23.10	23.18	22.57	22.86
1498	AMEX	VRP	Mon, Apr 13, 2020	23.00	23.20	22.36	22.61
1497	AMEX	VRP	Thu, Apr 9, 2020	22.07	23.08	22.07	22.97
1496	AMEX	VRP	Wed, Apr 8, 2020	21.70	22.67	21.70	21.90
1495	AMEX	VRP	Tue, Apr 7, 2020	22.10	22.20	21.41	21.76
1494	AMEX	VRP	Mon, Apr 6, 2020	20.52	21.18	20.52	21.13
1493	AMEX	VRP	Fri, Apr 3, 2020	21.26	21.27	20.40	20.52
1492	AMEX	VRP	Thu, Apr 2, 2020	20.73	21.59	20.55	21.15
1491	AMEX	VRP	Wed, Apr 1, 2020	21.00	21.38	20.61	21.00
1490	AMEX	VRP	Tue, Mar 31, 2020	21.68	21.85	21.28	21.46
1489	AMEX	VRP	Mon, Mar 30, 2020	21.50	21.75	21.06	21.46
1488	AMEX	VRP	Fri, Mar 27, 2020	20.74	21.93	20.67	21.65
1487	AMEX	VRP	Thu, Mar 26, 2020	20.01	21.53	20.01	21.35
1486	AMEX	VRP	Wed, Mar 25, 2020	18.75	20.97	18.75	19.95
1485	AMEX	VRP	Tue, Mar 24, 2020	18.15	19.57	17.99	19.22
1484	AMEX	VRP	Mon, Mar 23, 2020	18.25	19.00	15.02	17.86
1483	AMEX	VRP	Fri, Mar 20, 2020	17.16	19.05	17.01	18.07
1482	AMEX	VRP	Thu, Mar 19, 2020	14.25	17.47	13.50	16.50
1481	AMEX	VRP	Wed, Mar 18, 2020	18.59	19.47	13.33	14.17
1480	AMEX	VRP	Tue, Mar 17, 2020	19.85	19.97	19.10	19.76
1479	AMEX	VRP	Mon, Mar 16, 2020	20.86	21.17	19.61	19.84
1478	AMEX	VRP	Fri, Mar 13, 2020	20.51	22.49	20.51	22.46
1477	AMEX	VRP	Thu, Mar 12, 2020	20.86	22.63	20.01	20.44
1476	AMEX	VRP	Wed, Mar 11, 2020	23.69	24.04	22.90	23.01
1475	AMEX	VRP	Tue, Mar 10, 2020	24.15	24.27	23.55	24.03
1474	AMEX	VRP	Mon, Mar 9, 2020	24.32	24.50	23.80	24.07
1473	AMEX	VRP	Fri, Mar 6, 2020	25.29	25.29	25.02	25.10
1472	AMEX	VRP	Thu, Mar 5, 2020	25.58	25.60	25.41	25.44
1471	AMEX	VRP	Wed, Mar 4, 2020	25.48	25.67	25.48	25.66
1470	AMEX	VRP	Tue, Mar 3, 2020	25.28	25.53	25.23	25.27
1469	AMEX	VRP	Mon, Mar 2, 2020	24.65	25.15	24.65	25.13
1468	AMEX	VRP	Fri, Feb 28, 2020	25.19	25.20	24.52	24.52
1467	AMEX	VRP	Thu, Feb 27, 2020	25.51	25.51	25.16	25.20
1466	AMEX	VRP	Wed, Feb 26, 2020	25.64	25.79	25.62	25.63
1465	AMEX	VRP	Tue, Feb 25, 2020	25.92	25.95	25.64	25.65
1464	AMEX	VRP	Mon, Feb 24, 2020	25.92	26.08	25.90	25.90
1463	AMEX	VRP	Fri, Feb 21, 2020	26.26	26.36	26.26	26.20
1462	AMEX	VRP	Thu, Feb 20, 2020	26.26	26.31	26.25	26.30
1461	AMEX	VRP	Wed, Feb 19, 2020	26.34	26.34	26.23	26.26
1460	AMEX	VRP	Tue, Feb 18, 2020	26.33	26.36	26.30	26.31
1459	AMEX	VRP	Fri, Feb 14, 2020	26.31	26.41	26.31	26.35
1458	AMEX	VRP	Thu, Feb 13, 2020	26.32	26.35	26.31	26.32
1457	AMEX	VRP	Wed, Feb 12, 2020	26.28	26.46	26.28	26.35
1456	AMEX	VRP	Tue, Feb 11, 2020	26.25	26.32	26.25	26.31
1455	AMEX	VRP	Mon, Feb 10, 2020	26.20	26.27	26.17	26.25
1454	AMEX	VRP	Fri, Feb 7, 2020	26.15	26.18	26.12	26.17
1453	AMEX	VRP	Thu, Feb 6, 2020	26.06	26.14	26.06	26.11
1452	AMEX	VRP	Wed, Feb 5, 2020	26.02	26.11	26.01	26.06
1451	AMEX	VRP	Tue, Feb 4, 2020	26.02	26.05	26.01	26.02
1450	AMEX	VRP	Mon, Feb 3, 2020	26.01	26.03	26.00	26.03
1449	AMEX	VRP	Fri, Jan 31, 2020	26.05	26.05	25.99	25.99
1448	AMEX	VRP	Thu, Jan 30, 2020	25.99	26.05	25.99	26.05
1447	AMEX	VRP	Wed, Jan 29, 2020	25.95	26.03	25.95	26.01
1446	AMEX	VRP	Tue, Jan 28, 2020	25.92	25.99	25.92	25.95
1445	AMEX	VRP	Mon, Jan 27, 2020	25.91	25.96	25.89	25.89
1444	AMEX	VRP	Fri, Jan 24, 2020	25.99	26.00	25.93	25.93
1443	AMEX	VRP	Thu, Jan 23, 2020	25.98	26.00	25.94	25.95
1442	AMEX	VRP	Wed, Jan 22, 2020	25.97	26.03	25.96	25.96
1441	AMEX	VRP	Tue, Jan 21, 2020	25.94	26.03	25.92	25.97
1440	AMEX	VRP	Fri, Jan 17, 2020	26.00	26.06	26.00	26.01
1439	AMEX	VRP	Thu, Jan 16, 2020	26.01	26.04	25.97	25.99
1438	AMEX	VRP	Wed, Jan 15, 2020	26.03	26.04	26.00	26.02
1437	AMEX	VRP	Tue, Jan 14, 2020	26.00	26.04	26.00	26.00
1436	AMEX	VRP	Mon, Jan 13, 2020	25.96	26.02	25.96	26.00
1435	AMEX	VRP	Fri, Jan 10, 2020	25.94	25.99	25.93	25.98
1434	AMEX	VRP	Thu, Jan 9, 2020	25.93	25.99	25.93	25.94
1433	AMEX	VRP	Wed, Jan 8, 2020	25.87	25.94	25.87	25.93
1432	AMEX	VRP	Tue, Jan 7, 2020	25.93	25.93	25.86	25.88
1431	AMEX	VRP	Mon, Jan 6, 2020	25.90	25.95	25.83	25.88
1430	AMEX	VRP	Fri, Jan 3, 2020	25.86	25.94	25.86	25.90
1429	AMEX	VRP	Thu, Jan 2, 2020	25.86	25.91	25.80	25.91
1428	AMEX	VRP	Tue, Dec 31, 2019	25.85	25.85	25.78	25.83
1427	AMEX	VRP	Mon, Dec 30, 2019	25.84	25.87	25.75	25.81
1426	AMEX	VRP	Fri, Dec 27, 2019	25.81	25.84	25.77	25.83
1425	AMEX	VRP	Thu, Dec 26, 2019	25.75	25.82	25.74	25.81
1424	AMEX	VRP	Tue, Dec 24, 2019	25.75	25.78	25.73	25.75
1423	AMEX	VRP	Mon, Dec 23, 2019	25.72	25.79	25.70	25.78
1422	AMEX	VRP	Fri, Dec 20, 2019	25.83	25.89	25.78	25.78
1421	AMEX	VRP	Thu, Dec 19, 2019	25.82	25.86	25.77	25.78
1420	AMEX	VRP	Wed, Dec 18, 2019	25.79	25.85	25.79	25.80
1419	AMEX	VRP	Tue, Dec 17, 2019	25.80	25.81	25.78	25.79
1418	AMEX	VRP	Mon, Dec 16, 2019	25.75	25.79	25.74	25.76
1417	AMEX	VRP	Fri, Dec 13, 2019	25.74	25.77	25.72	25.74
1416	AMEX	VRP	Thu, Dec 12, 2019	25.76	25.78	25.70	25.70
1415	AMEX	VRP	Wed, Dec 11, 2019	25.70	25.78	25.69	25.72
1414	AMEX	VRP	Tue, Dec 10, 2019	25.67	25.74	25.67	25.70
1413	AMEX	VRP	Mon, Dec 9, 2019	25.68	25.70	25.67	25.70
1412	AMEX	VRP	Fri, Dec 6, 2019	25.65	25.71	25.65	25.70
1411	AMEX	VRP	Thu, Dec 5, 2019	25.65	25.67	25.62	25.64
1410	AMEX	VRP	Wed, Dec 4, 2019	25.63	25.66	25.61	25.65
1409	AMEX	VRP	Tue, Dec 3, 2019	25.65	25.65	25.56	25.60
1408	AMEX	VRP	Mon, Dec 2, 2019	25.66	25.69	25.60	25.63
1407	AMEX	VRP	Fri, Nov 29, 2019	25.73	25.73	25.66	25.68
1406	AMEX	VRP	Wed, Nov 27, 2019	25.65	25.73	25.62	25.69
1405	AMEX	VRP	Tue, Nov 26, 2019	25.70	25.73	25.63	25.64
1404	AMEX	VRP	Mon, Nov 25, 2019	25.65	25.74	25.65	25.67
1403	AMEX	VRP	Fri, Nov 22, 2019	25.67	25.71	25.63	25.65
1402	AMEX	VRP	Thu, Nov 21, 2019	25.66	25.68	25.62	25.63
1401	AMEX	VRP	Wed, Nov 20, 2019	25.71	25.71	25.63	25.67
1400	AMEX	VRP	Tue, Nov 19, 2019	25.71	25.78	25.68	25.68
1399	AMEX	VRP	Mon, Nov 18, 2019	25.76	25.76	25.65	25.66
1398	AMEX	VRP	Fri, Nov 15, 2019	25.78	25.82	25.76	25.82
1397	AMEX	VRP	Thu, Nov 14, 2019	25.73	25.79	25.73	25.78
1396	AMEX	VRP	Wed, Nov 13, 2019	25.74	25.76	25.71	25.73
1395	AMEX	VRP	Tue, Nov 12, 2019	25.74	25.76	25.71	25.71
1394	AMEX	VRP	Mon, Nov 11, 2019	25.71	25.76	25.71	25.72
1393	AMEX	VRP	Fri, Nov 8, 2019	25.68	25.75	25.68	25.71
1392	AMEX	VRP	Thu, Nov 7, 2019	25.75	25.76	25.68	25.68
1391	AMEX	VRP	Wed, Nov 6, 2019	25.70	25.75	25.69	25.74
1390	AMEX	VRP	Tue, Nov 5, 2019	25.71	25.75	25.67	25.70
1389	AMEX	VRP	Mon, Nov 4, 2019	25.69	25.74	25.62	25.73
1388	AMEX	VRP	Fri, Nov 1, 2019	25.76	25.76	25.62	25.69
1387	AMEX	VRP	Thu, Oct 31, 2019	25.73	25.73	25.65	25.73
1386	AMEX	VRP	Wed, Oct 30, 2019	25.63	25.71	25.60	25.70
1385	AMEX	VRP	Tue, Oct 29, 2019	25.61	25.65	25.56	25.60
1384	AMEX	VRP	Mon, Oct 28, 2019	25.58	25.63	25.56	25.59
1383	AMEX	VRP	Fri, Oct 25, 2019	25.60	25.62	25.53	25.58
1382	AMEX	VRP	Thu, Oct 24, 2019	25.55	25.58	25.50	25.56
1381	AMEX	VRP	Wed, Oct 23, 2019	25.49	25.59	25.49	25.57
1380	AMEX	VRP	Tue, Oct 22, 2019	25.45	25.54	25.45	25.46
1379	AMEX	VRP	Mon, Oct 21, 2019	25.48	25.53	25.43	25.45
1378	AMEX	VRP	Fri, Oct 18, 2019	25.53	25.60	25.52	25.58
1377	AMEX	VRP	Thu, Oct 17, 2019	25.51	25.55	25.51	25.55
1376	AMEX	VRP	Wed, Oct 16, 2019	25.52	25.54	25.49	25.53
1375	AMEX	VRP	Tue, Oct 15, 2019	25.45	25.53	25.43	25.52
1374	AMEX	VRP	Mon, Oct 14, 2019	25.41	25.47	25.41	25.44
1373	AMEX	VRP	Fri, Oct 11, 2019	25.34	25.46	25.34	25.43
1372	AMEX	VRP	Thu, Oct 10, 2019	25.35	25.45	25.35	25.35
1371	AMEX	VRP	Wed, Oct 9, 2019	25.37	25.45	25.33	25.38
1370	AMEX	VRP	Tue, Oct 8, 2019	25.34	25.38	25.34	25.37
1369	AMEX	VRP	Mon, Oct 7, 2019	25.39	25.40	25.35	25.37
1368	AMEX	VRP	Fri, Oct 4, 2019	25.36	25.43	25.36	25.41
1367	AMEX	VRP	Thu, Oct 3, 2019	25.35	25.39	25.32	25.37
1366	AMEX	VRP	Wed, Oct 2, 2019	25.36	25.38	25.32	25.38
1365	AMEX	VRP	Tue, Oct 1, 2019	25.39	25.46	25.37	25.40
1364	AMEX	VRP	Mon, Sep 30, 2019	25.45	25.45	25.37	25.42
1363	AMEX	VRP	Fri, Sep 27, 2019	25.43	25.45	25.34	25.41
1362	AMEX	VRP	Thu, Sep 26, 2019	25.41	25.43	25.36	25.39
1361	AMEX	VRP	Wed, Sep 25, 2019	25.37	25.41	25.33	25.39
1360	AMEX	VRP	Tue, Sep 24, 2019	25.37	25.44	25.34	25.39
1359	AMEX	VRP	Mon, Sep 23, 2019	25.40	25.40	25.30	25.39
1358	AMEX	VRP	Fri, Sep 20, 2019	25.43	25.49	25.42	25.38
1357	AMEX	VRP	Thu, Sep 19, 2019	25.42	25.45	25.38	25.43
1356	AMEX	VRP	Wed, Sep 18, 2019	25.34	25.41	25.27	25.40
1355	AMEX	VRP	Tue, Sep 17, 2019	25.27	25.38	25.27	25.38
1354	AMEX	VRP	Mon, Sep 16, 2019	25.41	25.41	25.25	25.29
1353	AMEX	VRP	Fri, Sep 13, 2019	25.44	25.46	25.29	25.34
1352	AMEX	VRP	Thu, Sep 12, 2019	25.45	25.49	25.41	25.43
1351	AMEX	VRP	Wed, Sep 11, 2019	25.34	25.47	25.34	25.41
1350	AMEX	VRP	Tue, Sep 10, 2019	25.43	25.47	25.35	25.38
1349	AMEX	VRP	Mon, Sep 9, 2019	25.50	25.50	25.42	25.47
1348	AMEX	VRP	Fri, Sep 6, 2019	25.43	25.48	25.39	25.45
1347	AMEX	VRP	Thu, Sep 5, 2019	25.39	25.47	25.39	25.42
1346	AMEX	VRP	Wed, Sep 4, 2019	25.32	25.42	25.32	25.37
1345	AMEX	VRP	Tue, Sep 3, 2019	25.30	25.38	25.28	25.36
1344	AMEX	VRP	Fri, Aug 30, 2019	25.37	25.38	25.29	25.31
1343	AMEX	VRP	Thu, Aug 29, 2019	25.29	25.38	25.29	25.32
1342	AMEX	VRP	Wed, Aug 28, 2019	25.12	25.32	25.12	25.29
1341	AMEX	VRP	Tue, Aug 27, 2019	25.13	25.19	25.13	25.16
1340	AMEX	VRP	Mon, Aug 26, 2019	25.12	25.20	25.12	25.15
1339	AMEX	VRP	Fri, Aug 23, 2019	25.17	25.20	25.12	25.12
1338	AMEX	VRP	Thu, Aug 22, 2019	25.14	25.18	25.13	25.16
1337	AMEX	VRP	Wed, Aug 21, 2019	25.09	25.16	25.09	25.15
1336	AMEX	VRP	Tue, Aug 20, 2019	25.09	25.12	25.06	25.09
1335	AMEX	VRP	Mon, Aug 19, 2019	25.10	25.14	25.06	25.09
1334	AMEX	VRP	Fri, Aug 16, 2019	25.19	25.22	25.15	25.20
1333	AMEX	VRP	Thu, Aug 15, 2019	25.18	25.22	25.17	25.20
1332	AMEX	VRP	Wed, Aug 14, 2019	25.18	25.20	25.14	25.20
1331	AMEX	VRP	Tue, Aug 13, 2019	25.18	25.24	25.14	25.19
1330	AMEX	VRP	Mon, Aug 12, 2019	25.21	25.22	25.18	25.21
1329	AMEX	VRP	Fri, Aug 9, 2019	25.20	25.23	25.17	25.21
1328	AMEX	VRP	Thu, Aug 8, 2019	25.16	25.22	25.11	25.20
1327	AMEX	VRP	Wed, Aug 7, 2019	25.17	25.22	25.13	25.13
1326	AMEX	VRP	Tue, Aug 6, 2019	25.16	25.24	25.14	25.24
1325	AMEX	VRP	Mon, Aug 5, 2019	25.21	25.25	25.11	25.18
1324	AMEX	VRP	Fri, Aug 2, 2019	25.29	25.29	25.22	25.27
1323	AMEX	VRP	Thu, Aug 1, 2019	25.20	25.32	25.18	25.24
1322	AMEX	VRP	Wed, Jul 31, 2019	25.24	25.25	25.19	25.21
1321	AMEX	VRP	Tue, Jul 30, 2019	25.24	25.25	25.17	25.22
1320	AMEX	VRP	Mon, Jul 29, 2019	25.22	25.27	25.22	25.24
1319	AMEX	VRP	Fri, Jul 26, 2019	25.22	25.26	25.18	25.26
1318	AMEX	VRP	Thu, Jul 25, 2019	25.22	25.25	25.18	25.25
1317	AMEX	VRP	Wed, Jul 24, 2019	25.22	25.27	25.14	25.27
1316	AMEX	VRP	Tue, Jul 23, 2019	25.18	25.22	25.17	25.22
1315	AMEX	VRP	Mon, Jul 22, 2019	25.19	25.20	25.08	25.20
1314	AMEX	VRP	Fri, Jul 19, 2019	25.23	25.25	25.20	25.24
1313	AMEX	VRP	Thu, Jul 18, 2019	25.16	25.24	25.15	25.24
1312	AMEX	VRP	Wed, Jul 17, 2019	25.14	25.19	25.12	25.19
1311	AMEX	VRP	Tue, Jul 16, 2019	25.10	25.15	25.09	25.14
1310	AMEX	VRP	Mon, Jul 15, 2019	25.13	25.15	25.07	25.12
1309	AMEX	VRP	Fri, Jul 12, 2019	25.05	25.10	24.98	25.10
1308	AMEX	VRP	Thu, Jul 11, 2019	25.12	25.12	25.00	25.02
1307	AMEX	VRP	Wed, Jul 10, 2019	25.01	25.12	25.00	25.10
1306	AMEX	VRP	Tue, Jul 9, 2019	24.99	25.07	24.97	24.99
1305	AMEX	VRP	Mon, Jul 8, 2019	25.01	25.05	24.98	25.02
1304	AMEX	VRP	Fri, Jul 5, 2019	25.00	25.10	24.96	25.02
1303	AMEX	VRP	Wed, Jul 3, 2019	24.95	25.05	24.95	25.05
1302	AMEX	VRP	Tue, Jul 2, 2019	24.97	25.06	24.95	25.04
1301	AMEX	VRP	Mon, Jul 1, 2019	25.03	25.03	24.93	24.99
1300	AMEX	VRP	Fri, Jun 28, 2019	24.92	24.95	24.85	24.93
1299	AMEX	VRP	Thu, Jun 27, 2019	24.86	24.94	24.86	24.92
1298	AMEX	VRP	Wed, Jun 26, 2019	24.94	24.94	24.89	24.90
1297	AMEX	VRP	Tue, Jun 25, 2019	24.93	24.95	24.87	24.92
1296	AMEX	VRP	Mon, Jun 24, 2019	24.84	25.01	24.83	24.93
1295	AMEX	VRP	Fri, Jun 21, 2019	24.93	25.01	24.91	24.85
1294	AMEX	VRP	Thu, Jun 20, 2019	24.91	24.98	24.90	24.94
1293	AMEX	VRP	Wed, Jun 19, 2019	24.83	24.90	24.83	24.88
1292	AMEX	VRP	Tue, Jun 18, 2019	24.81	24.86	24.81	24.83
1291	AMEX	VRP	Mon, Jun 17, 2019	24.74	24.82	24.74	24.82
1290	AMEX	VRP	Fri, Jun 14, 2019	24.73	24.79	24.73	24.76
1289	AMEX	VRP	Thu, Jun 13, 2019	24.78	24.80	24.75	24.76
1288	AMEX	VRP	Wed, Jun 12, 2019	24.77	24.79	24.73	24.74
1287	AMEX	VRP	Tue, Jun 11, 2019	24.81	24.81	24.75	24.77
1286	AMEX	VRP	Mon, Jun 10, 2019	24.77	24.82	24.75	24.78
1285	AMEX	VRP	Fri, Jun 7, 2019	24.75	24.76	24.69	24.76
1284	AMEX	VRP	Thu, Jun 6, 2019	24.68	24.74	24.66	24.72
1283	AMEX	VRP	Wed, Jun 5, 2019	24.73	24.74	24.66	24.71
1282	AMEX	VRP	Tue, Jun 4, 2019	24.68	24.70	24.63	24.69
1281	AMEX	VRP	Mon, Jun 3, 2019	24.65	24.69	24.61	24.63
1280	AMEX	VRP	Fri, May 31, 2019	24.75	24.75	24.64	24.65
1279	AMEX	VRP	Thu, May 30, 2019	24.66	24.75	24.66	24.75
1278	AMEX	VRP	Wed, May 29, 2019	24.74	24.74	24.66	24.67
1277	AMEX	VRP	Tue, May 28, 2019	24.74	24.75	24.70	24.75
1276	AMEX	VRP	Fri, May 24, 2019	24.75	24.75	24.69	24.71
1275	AMEX	VRP	Thu, May 23, 2019	24.73	24.76	24.69	24.72
1274	AMEX	VRP	Wed, May 22, 2019	24.68	24.77	24.68	24.77
1273	AMEX	VRP	Tue, May 21, 2019	24.75	24.78	24.71	24.73
1272	AMEX	VRP	Mon, May 20, 2019	24.77	24.78	24.69	24.70
1271	AMEX	VRP	Fri, May 17, 2019	24.91	24.93	24.86	24.77
1270	AMEX	VRP	Thu, May 16, 2019	24.84	24.94	24.83	24.91
1269	AMEX	VRP	Wed, May 15, 2019	24.80	24.84	24.74	24.83
1268	AMEX	VRP	Tue, May 14, 2019	24.72	24.80	24.72	24.76
1267	AMEX	VRP	Mon, May 13, 2019	24.77	24.79	24.72	24.73
1266	AMEX	VRP	Fri, May 10, 2019	24.75	24.79	24.74	24.78
1265	AMEX	VRP	Thu, May 9, 2019	24.76	24.79	24.74	24.78
1264	AMEX	VRP	Wed, May 8, 2019	24.78	24.80	24.76	24.80
1263	AMEX	VRP	Tue, May 7, 2019	24.78	24.85	24.77	24.77
1262	AMEX	VRP	Mon, May 6, 2019	24.83	24.83	24.74	24.83
1261	AMEX	VRP	Fri, May 3, 2019	24.78	24.86	24.78	24.84
1260	AMEX	VRP	Thu, May 2, 2019	24.79	24.85	24.79	24.83
1259	AMEX	VRP	Wed, May 1, 2019	24.85	24.88	24.78	24.82
1258	AMEX	VRP	Tue, Apr 30, 2019	24.72	24.85	24.72	24.76
1257	AMEX	VRP	Mon, Apr 29, 2019	24.77	24.80	24.75	24.77
1256	AMEX	VRP	Fri, Apr 26, 2019	24.74	24.80	24.74	24.79
1255	AMEX	VRP	Thu, Apr 25, 2019	24.74	24.78	24.72	24.78
1254	AMEX	VRP	Wed, Apr 24, 2019	24.76	24.77	24.71	24.77
1253	AMEX	VRP	Tue, Apr 23, 2019	24.68	24.76	24.68	24.76
1252	AMEX	VRP	Mon, Apr 22, 2019	24.70	24.75	24.66	24.70
1251	AMEX	VRP	Thu, Apr 18, 2019	24.78	24.84	24.78	24.73
1250	AMEX	VRP	Wed, Apr 17, 2019	24.82	24.86	24.79	24.80
1249	AMEX	VRP	Tue, Apr 16, 2019	24.78	24.85	24.76	24.83
1248	AMEX	VRP	Mon, Apr 15, 2019	24.73	24.80	24.73	24.79
1247	AMEX	VRP	Fri, Apr 12, 2019	24.73	24.78	24.71	24.78
1246	AMEX	VRP	Thu, Apr 11, 2019	24.72	24.80	24.69	24.74
1245	AMEX	VRP	Wed, Apr 10, 2019	24.64	24.74	24.64	24.74
1244	AMEX	VRP	Tue, Apr 9, 2019	24.63	24.73	24.63	24.70
1243	AMEX	VRP	Mon, Apr 8, 2019	24.72	24.75	24.66	24.68
1242	AMEX	VRP	Fri, Apr 5, 2019	24.75	24.78	24.70	24.71
1241	AMEX	VRP	Thu, Apr 4, 2019	24.67	24.72	24.67	24.72
1240	AMEX	VRP	Wed, Apr 3, 2019	24.63	24.72	24.63	24.72
1239	AMEX	VRP	Tue, Apr 2, 2019	24.61	24.67	24.61	24.66
1238	AMEX	VRP	Mon, Apr 1, 2019	24.56	24.63	24.56	24.63
1237	AMEX	VRP	Fri, Mar 29, 2019	24.58	24.60	24.52	24.58
1236	AMEX	VRP	Thu, Mar 28, 2019	24.50	24.57	24.50	24.57
1235	AMEX	VRP	Wed, Mar 27, 2019	24.39	24.57	24.35	24.55
1234	AMEX	VRP	Tue, Mar 26, 2019	24.44	24.46	24.38	24.43
1233	AMEX	VRP	Mon, Mar 25, 2019	24.38	24.42	24.35	24.36
1232	AMEX	VRP	Fri, Mar 22, 2019	24.46	24.51	24.38	24.40
1231	AMEX	VRP	Thu, Mar 21, 2019	24.47	24.51	24.45	24.46
1230	AMEX	VRP	Wed, Mar 20, 2019	24.48	24.52	24.41	24.49
1229	AMEX	VRP	Tue, Mar 19, 2019	24.56	24.56	24.46	24.50
1228	AMEX	VRP	Mon, Mar 18, 2019	24.48	24.54	24.47	24.53
1227	AMEX	VRP	Fri, Mar 15, 2019	24.55	24.58	24.48	24.46
1226	AMEX	VRP	Thu, Mar 14, 2019	24.58	24.62	24.51	24.56
1225	AMEX	VRP	Wed, Mar 13, 2019	24.47	24.61	24.45	24.60
1224	AMEX	VRP	Tue, Mar 12, 2019	24.44	24.49	24.42	24.47
1223	AMEX	VRP	Mon, Mar 11, 2019	24.45	24.50	24.45	24.50
1222	AMEX	VRP	Fri, Mar 8, 2019	24.36	24.49	24.36	24.49
1221	AMEX	VRP	Thu, Mar 7, 2019	24.45	24.52	24.42	24.47
1220	AMEX	VRP	Wed, Mar 6, 2019	24.51	24.51	24.45	24.45
1219	AMEX	VRP	Tue, Mar 5, 2019	24.45	24.52	24.42	24.52
1218	AMEX	VRP	Mon, Mar 4, 2019	24.49	24.58	24.41	24.48
1217	AMEX	VRP	Fri, Mar 1, 2019	24.47	24.54	24.41	24.54
1216	AMEX	VRP	Thu, Feb 28, 2019	24.39	24.41	24.33	24.40
1215	AMEX	VRP	Wed, Feb 27, 2019	24.28	24.38	24.27	24.34
1214	AMEX	VRP	Tue, Feb 26, 2019	24.27	24.37	24.27	24.33
1213	AMEX	VRP	Mon, Feb 25, 2019	24.30	24.31	24.24	24.30
1212	AMEX	VRP	Fri, Feb 22, 2019	24.31	24.31	24.23	24.27
1211	AMEX	VRP	Thu, Feb 21, 2019	24.21	24.23	24.18	24.21
1210	AMEX	VRP	Wed, Feb 20, 2019	24.18	24.25	24.18	24.21
1209	AMEX	VRP	Tue, Feb 19, 2019	24.13	24.23	24.13	24.22
1208	AMEX	VRP	Fri, Feb 15, 2019	24.20	24.32	24.20	24.29
1207	AMEX	VRP	Thu, Feb 14, 2019	24.25	24.25	24.19	24.20
1206	AMEX	VRP	Wed, Feb 13, 2019	24.22	24.24	24.17	24.20
1205	AMEX	VRP	Tue, Feb 12, 2019	24.17	24.21	24.13	24.14
1204	AMEX	VRP	Mon, Feb 11, 2019	24.24	24.24	24.14	24.14
1203	AMEX	VRP	Fri, Feb 8, 2019	24.11	24.21	24.09	24.19
1202	AMEX	VRP	Thu, Feb 7, 2019	24.20	24.20	24.12	24.15
1201	AMEX	VRP	Wed, Feb 6, 2019	24.20	24.27	24.20	24.22
1200	AMEX	VRP	Tue, Feb 5, 2019	24.20	24.28	24.16	24.20
1199	AMEX	VRP	Mon, Feb 4, 2019	24.12	24.25	24.09	24.15
1198	AMEX	VRP	Fri, Feb 1, 2019	24.07	24.13	23.96	24.12
1197	AMEX	VRP	Thu, Jan 31, 2019	24.05	24.14	24.04	24.08
1196	AMEX	VRP	Wed, Jan 30, 2019	23.99	24.09	23.91	24.05
1195	AMEX	VRP	Tue, Jan 29, 2019	23.91	23.99	23.88	23.92
1194	AMEX	VRP	Mon, Jan 28, 2019	23.90	23.96	23.86	23.90
1193	AMEX	VRP	Fri, Jan 25, 2019	23.86	23.90	23.84	23.87
1192	AMEX	VRP	Thu, Jan 24, 2019	23.87	23.87	23.76	23.82
1191	AMEX	VRP	Wed, Jan 23, 2019	23.73	23.89	23.71	23.74
1190	AMEX	VRP	Tue, Jan 22, 2019	23.74	23.82	23.70	23.72
1189	AMEX	VRP	Fri, Jan 18, 2019	23.85	23.91	23.81	23.89
1188	AMEX	VRP	Thu, Jan 17, 2019	23.65	23.81	23.65	23.80
1187	AMEX	VRP	Wed, Jan 16, 2019	23.71	23.82	23.68	23.71
1186	AMEX	VRP	Tue, Jan 15, 2019	23.63	23.80	23.63	23.71
1185	AMEX	VRP	Mon, Jan 14, 2019	23.59	23.75	23.58	23.63
1184	AMEX	VRP	Fri, Jan 11, 2019	23.57	23.74	23.57	23.72
1183	AMEX	VRP	Thu, Jan 10, 2019	23.70	23.73	23.56	23.69
1182	AMEX	VRP	Wed, Jan 9, 2019	23.47	23.73	23.47	23.65
1181	AMEX	VRP	Tue, Jan 8, 2019	23.27	23.51	23.27	23.49
1180	AMEX	VRP	Mon, Jan 7, 2019	23.12	23.33	23.12	23.29
1179	AMEX	VRP	Fri, Jan 4, 2019	23.06	23.20	23.00	23.16
1178	AMEX	VRP	Thu, Jan 3, 2019	22.91	23.03	22.89	23.00
1177	AMEX	VRP	Wed, Jan 2, 2019	22.78	22.93	22.77	22.92
1176	AMEX	VRP	Mon, Dec 31, 2018	22.66	22.82	22.66	22.82
1175	AMEX	VRP	Fri, Dec 28, 2018	22.41	22.74	22.38	22.71
1174	AMEX	VRP	Thu, Dec 27, 2018	22.48	22.61	22.26	22.45
1173	AMEX	VRP	Wed, Dec 26, 2018	22.59	22.67	22.41	22.58
1172	AMEX	VRP	Mon, Dec 24, 2018	22.60	22.65	22.58	22.62
1171	AMEX	VRP	Fri, Dec 21, 2018	22.65	22.88	22.65	22.71
1170	AMEX	VRP	Thu, Dec 20, 2018	23.08	23.08	22.66	22.71
1169	AMEX	VRP	Wed, Dec 19, 2018	23.04	23.15	23.00	23.03
1168	AMEX	VRP	Tue, Dec 18, 2018	23.09	23.18	23.09	23.10
1167	AMEX	VRP	Mon, Dec 17, 2018	23.18	23.24	23.14	23.15
1166	AMEX	VRP	Fri, Dec 14, 2018	23.31	23.31	23.20	23.24
1165	AMEX	VRP	Thu, Dec 13, 2018	23.33	23.35	23.23	23.25
1164	AMEX	VRP	Wed, Dec 12, 2018	23.23	23.33	23.20	23.26
1163	AMEX	VRP	Tue, Dec 11, 2018	23.20	23.33	23.20	23.23
1162	AMEX	VRP	Mon, Dec 10, 2018	23.37	23.45	23.19	23.24
1161	AMEX	VRP	Fri, Dec 7, 2018	23.40	23.46	23.24	23.39
1160	AMEX	VRP	Thu, Dec 6, 2018	23.39	23.48	23.22	23.40
1159	AMEX	VRP	Tue, Dec 4, 2018	23.54	23.63	23.48	23.52
1158	AMEX	VRP	Mon, Dec 3, 2018	23.60	23.68	23.55	23.59
1157	AMEX	VRP	Fri, Nov 30, 2018	23.67	23.70	23.55	23.55
1156	AMEX	VRP	Thu, Nov 29, 2018	23.74	23.83	23.70	23.70
1155	AMEX	VRP	Wed, Nov 28, 2018	23.74	23.84	23.69	23.74
1154	AMEX	VRP	Tue, Nov 27, 2018	23.73	23.82	23.73	23.77
1153	AMEX	VRP	Mon, Nov 26, 2018	23.78	23.80	23.74	23.78
1152	AMEX	VRP	Fri, Nov 23, 2018	23.76	23.84	23.73	23.73
1151	AMEX	VRP	Wed, Nov 21, 2018	23.75	23.83	23.69	23.76
1150	AMEX	VRP	Tue, Nov 20, 2018	23.70	23.80	23.66	23.75
1149	AMEX	VRP	Mon, Nov 19, 2018	23.86	23.91	23.73	23.81
1148	AMEX	VRP	Fri, Nov 16, 2018	23.88	24.00	23.88	23.99
1147	AMEX	VRP	Thu, Nov 15, 2018	24.12	24.02	23.94	23.98
1146	AMEX	VRP	Wed, Nov 14, 2018	24.30	24.33	24.13	24.13
1145	AMEX	VRP	Tue, Nov 13, 2018	24.26	24.32	24.25	24.30
1144	AMEX	VRP	Mon, Nov 12, 2018	24.38	24.46	24.33	24.33
1143	AMEX	VRP	Fri, Nov 9, 2018	24.44	24.44	24.30	24.37
1142	AMEX	VRP	Thu, Nov 8, 2018	24.36	24.44	24.36	24.44
1141	AMEX	VRP	Wed, Nov 7, 2018	24.35	24.46	24.35	24.41
1140	AMEX	VRP	Tue, Nov 6, 2018	24.35	24.40	24.30	24.38
1139	AMEX	VRP	Mon, Nov 5, 2018	24.28	24.35	22.72	24.29
1138	AMEX	VRP	Fri, Nov 2, 2018	24.34	24.37	24.30	24.31
1137	AMEX	VRP	Thu, Nov 1, 2018	24.40	24.42	24.33	24.36
1136	AMEX	VRP	Wed, Oct 31, 2018	24.40	24.42	24.35	24.41
1135	AMEX	VRP	Tue, Oct 30, 2018	24.39	24.41	24.32	24.35
1134	AMEX	VRP	Mon, Oct 29, 2018	24.43	24.43	24.35	24.41
1133	AMEX	VRP	Fri, Oct 26, 2018	24.40	24.42	24.34	24.39
1132	AMEX	VRP	Thu, Oct 25, 2018	24.45	24.46	24.35	24.38
1131	AMEX	VRP	Wed, Oct 24, 2018	24.45	24.46	24.40	24.42
1130	AMEX	VRP	Tue, Oct 23, 2018	24.43	24.45	24.40	24.40
1129	AMEX	VRP	Mon, Oct 22, 2018	24.35	24.49	23.94	24.46
1128	AMEX	VRP	Fri, Oct 19, 2018	24.49	24.56	24.49	24.40
1127	AMEX	VRP	Thu, Oct 18, 2018	24.58	24.63	24.50	24.54
1126	AMEX	VRP	Wed, Oct 17, 2018	24.57	24.64	24.52	24.56
1125	AMEX	VRP	Tue, Oct 16, 2018	24.60	24.64	24.56	24.60
1124	AMEX	VRP	Mon, Oct 15, 2018	24.61	24.69	24.56	24.60
1123	AMEX	VRP	Fri, Oct 12, 2018	24.60	24.71	24.53	24.60
1122	AMEX	VRP	Thu, Oct 11, 2018	24.62	24.63	24.53	24.53
1121	AMEX	VRP	Wed, Oct 10, 2018	24.64	24.68	24.50	24.58
1120	AMEX	VRP	Tue, Oct 9, 2018	24.68	24.72	24.61	24.63
1119	AMEX	VRP	Mon, Oct 8, 2018	24.56	24.66	24.56	24.59
1118	AMEX	VRP	Fri, Oct 5, 2018	24.68	24.71	24.53	24.59
1117	AMEX	VRP	Thu, Oct 4, 2018	24.76	24.80	24.62	24.73
1116	AMEX	VRP	Wed, Oct 3, 2018	24.92	24.92	24.81	24.81
1115	AMEX	VRP	Tue, Oct 2, 2018	24.89	24.96	24.88	24.88
1114	AMEX	VRP	Mon, Oct 1, 2018	24.94	24.95	24.87	24.92
1113	AMEX	VRP	Fri, Sep 28, 2018	24.91	24.95	24.87	24.89
1112	AMEX	VRP	Thu, Sep 27, 2018	24.90	24.91	24.86	24.88
1111	AMEX	VRP	Wed, Sep 26, 2018	24.90	24.93	24.84	24.85
1110	AMEX	VRP	Tue, Sep 25, 2018	24.90	24.97	24.88	24.89
1109	AMEX	VRP	Mon, Sep 24, 2018	24.95	24.96	24.90	24.90
1108	AMEX	VRP	Fri, Sep 21, 2018	25.04	25.05	24.97	24.87
1107	AMEX	VRP	Thu, Sep 20, 2018	25.02	25.09	24.96	24.96
1106	AMEX	VRP	Wed, Sep 19, 2018	25.05	25.07	24.99	24.99
1105	AMEX	VRP	Tue, Sep 18, 2018	25.05	25.09	25.01	25.01
1104	AMEX	VRP	Mon, Sep 17, 2018	25.04	25.07	25.01	25.01
1103	AMEX	VRP	Fri, Sep 14, 2018	25.04	25.05	25.00	25.02
1102	AMEX	VRP	Thu, Sep 13, 2018	25.11	25.12	25.05	25.05
1101	AMEX	VRP	Wed, Sep 12, 2018	25.05	25.09	25.03	25.07
1100	AMEX	VRP	Tue, Sep 11, 2018	25.03	25.10	25.01	25.05
1099	AMEX	VRP	Mon, Sep 10, 2018	25.05	25.07	25.01	25.06
1098	AMEX	VRP	Fri, Sep 7, 2018	25.08	25.08	25.00	25.00
1097	AMEX	VRP	Thu, Sep 6, 2018	25.10	25.10	25.06	25.08
1096	AMEX	VRP	Wed, Sep 5, 2018	25.11	25.14	25.05	25.05
1095	AMEX	VRP	Tue, Sep 4, 2018	25.14	25.14	25.07	25.10
1094	AMEX	VRP	Fri, Aug 31, 2018	25.12	25.13	25.09	25.12
1093	AMEX	VRP	Thu, Aug 30, 2018	25.09	25.10	25.05	25.08
1092	AMEX	VRP	Wed, Aug 29, 2018	25.08	25.10	25.05	25.05
1091	AMEX	VRP	Tue, Aug 28, 2018	25.06	25.08	25.02	25.04
1090	AMEX	VRP	Mon, Aug 27, 2018	25.05	25.07	25.01	25.03
1089	AMEX	VRP	Fri, Aug 24, 2018	25.08	25.09	25.00	25.02
1088	AMEX	VRP	Thu, Aug 23, 2018	25.13	25.13	25.05	25.06
1087	AMEX	VRP	Wed, Aug 22, 2018	25.08	25.16	25.05	25.05
1086	AMEX	VRP	Tue, Aug 21, 2018	25.09	25.11	25.01	25.01
1085	AMEX	VRP	Mon, Aug 20, 2018	25.15	25.15	25.04	25.05
1084	AMEX	VRP	Fri, Aug 17, 2018	25.08	25.15	25.07	25.06
1083	AMEX	VRP	Thu, Aug 16, 2018	25.02	25.11	25.02	25.10
1082	AMEX	VRP	Wed, Aug 15, 2018	25.04	25.08	25.01	25.02
1081	AMEX	VRP	Tue, Aug 14, 2018	25.09	25.12	25.02	25.07
1080	AMEX	VRP	Mon, Aug 13, 2018	25.05	25.07	25.01	25.07
1079	AMEX	VRP	Fri, Aug 10, 2018	25.09	25.10	25.05	25.05
1078	AMEX	VRP	Thu, Aug 9, 2018	25.12	25.12	25.05	25.06
1077	AMEX	VRP	Wed, Aug 8, 2018	25.08	25.12	25.06	25.11
1076	AMEX	VRP	Tue, Aug 7, 2018	25.09	25.10	25.05	25.06
1075	AMEX	VRP	Mon, Aug 6, 2018	25.05	25.09	25.04	25.09
1074	AMEX	VRP	Fri, Aug 3, 2018	25.03	25.05	25.00	25.04
1073	AMEX	VRP	Thu, Aug 2, 2018	24.98	25.04	24.98	25.02
1072	AMEX	VRP	Wed, Aug 1, 2018	25.01	25.02	24.95	25.01
1071	AMEX	VRP	Tue, Jul 31, 2018	25.01	25.03	24.95	25.03
1070	AMEX	VRP	Mon, Jul 30, 2018	24.93	24.99	24.90	24.90
1069	AMEX	VRP	Fri, Jul 27, 2018	24.96	24.99	24.92	24.96
1068	AMEX	VRP	Thu, Jul 26, 2018	24.91	24.99	24.91	24.93
1067	AMEX	VRP	Wed, Jul 25, 2018	24.91	24.97	24.91	24.96
1066	AMEX	VRP	Tue, Jul 24, 2018	24.98	24.98	24.90	24.91
1065	AMEX	VRP	Mon, Jul 23, 2018	24.98	25.02	24.93	24.95
1064	AMEX	VRP	Fri, Jul 20, 2018	24.97	25.05	24.97	25.02
1063	AMEX	VRP	Thu, Jul 19, 2018	24.99	25.01	24.95	24.97
1062	AMEX	VRP	Wed, Jul 18, 2018	25.03	25.03	24.93	24.93
1061	AMEX	VRP	Tue, Jul 17, 2018	25.00	25.03	24.96	25.03
1060	AMEX	VRP	Mon, Jul 16, 2018	25.02	25.03	24.96	24.97
1059	AMEX	VRP	Fri, Jul 13, 2018	25.03	25.05	25.00	25.02
1058	AMEX	VRP	Thu, Jul 12, 2018	25.05	25.05	25.01	25.02
1057	AMEX	VRP	Wed, Jul 11, 2018	25.02	25.10	25.02	25.02
1056	AMEX	VRP	Tue, Jul 10, 2018	25.03	25.07	25.01	25.02
1055	AMEX	VRP	Mon, Jul 9, 2018	25.08	25.09	25.02	25.03
1054	AMEX	VRP	Fri, Jul 6, 2018	25.05	25.10	25.00	25.09
1053	AMEX	VRP	Thu, Jul 5, 2018	24.97	25.06	24.97	25.05
1052	AMEX	VRP	Tue, Jul 3, 2018	24.94	24.97	24.85	24.94
1051	AMEX	VRP	Mon, Jul 2, 2018	24.87	24.95	24.85	24.95
1050	AMEX	VRP	Fri, Jun 29, 2018	24.85	24.92	24.83	24.85
1049	AMEX	VRP	Thu, Jun 28, 2018	24.80	24.86	24.78	24.81
1048	AMEX	VRP	Wed, Jun 27, 2018	24.84	24.86	24.77	24.77
1047	AMEX	VRP	Tue, Jun 26, 2018	24.72	24.89	24.72	24.85
1046	AMEX	VRP	Mon, Jun 25, 2018	24.80	24.80	24.71	24.76
1045	AMEX	VRP	Fri, Jun 22, 2018	24.81	24.84	24.80	24.80
1044	AMEX	VRP	Thu, Jun 21, 2018	24.87	24.89	24.80	24.82
1043	AMEX	VRP	Wed, Jun 20, 2018	24.86	24.90	24.83	24.85
1042	AMEX	VRP	Tue, Jun 19, 2018	24.78	24.88	24.78	24.88
1041	AMEX	VRP	Mon, Jun 18, 2018	24.94	24.94	24.81	24.84
1040	AMEX	VRP	Fri, Jun 15, 2018	24.94	25.30	24.91	24.85
1039	AMEX	VRP	Thu, Jun 14, 2018	24.95	24.98	24.89	24.90
1038	AMEX	VRP	Wed, Jun 13, 2018	24.94	24.97	24.88	24.94
1037	AMEX	VRP	Tue, Jun 12, 2018	24.88	24.95	24.88	24.95
1036	AMEX	VRP	Mon, Jun 11, 2018	24.92	24.95	24.88	24.90
1035	AMEX	VRP	Fri, Jun 8, 2018	24.88	24.95	24.88	24.92
1034	AMEX	VRP	Thu, Jun 7, 2018	24.91	24.97	24.88	24.93
1033	AMEX	VRP	Wed, Jun 6, 2018	24.93	24.98	24.88	24.95
1032	AMEX	VRP	Tue, Jun 5, 2018	24.82	24.92	24.82	24.92
1031	AMEX	VRP	Mon, Jun 4, 2018	24.85	24.89	24.80	24.80
1030	AMEX	VRP	Fri, Jun 1, 2018	24.89	24.90	24.83	24.88
1029	AMEX	VRP	Thu, May 31, 2018	24.90	24.94	24.83	24.85
1028	AMEX	VRP	Wed, May 30, 2018	24.91	24.95	24.88	24.88
1027	AMEX	VRP	Tue, May 29, 2018	24.90	24.94	24.88	24.88
1026	AMEX	VRP	Fri, May 25, 2018	24.95	24.99	24.90	24.96
1025	AMEX	VRP	Thu, May 24, 2018	24.91	24.97	24.88	24.92
1024	AMEX	VRP	Wed, May 23, 2018	24.88	24.93	24.85	24.89
1023	AMEX	VRP	Tue, May 22, 2018	24.91	24.96	24.87	24.90
1022	AMEX	VRP	Mon, May 21, 2018	24.91	24.91	24.85	24.87
1021	AMEX	VRP	Fri, May 18, 2018	24.97	25.00	24.92	25.00
1020	AMEX	VRP	Thu, May 17, 2018	24.98	24.99	24.94	24.98
1019	AMEX	VRP	Wed, May 16, 2018	24.96	24.99	24.90	24.98
1018	AMEX	VRP	Tue, May 15, 2018	25.00	25.00	24.91	24.93
1017	AMEX	VRP	Mon, May 14, 2018	24.99	25.02	24.98	25.01
1016	AMEX	VRP	Fri, May 11, 2018	24.98	25.00	24.95	24.99
1015	AMEX	VRP	Thu, May 10, 2018	24.99	25.00	24.95	24.97
1014	AMEX	VRP	Wed, May 9, 2018	24.94	24.98	24.92	24.96
1013	AMEX	VRP	Tue, May 8, 2018	25.00	25.00	24.92	24.94
1012	AMEX	VRP	Mon, May 7, 2018	24.95	25.05	24.92	25.01
1011	AMEX	VRP	Fri, May 4, 2018	24.93	24.99	24.90	24.90
1010	AMEX	VRP	Thu, May 3, 2018	24.95	25.00	24.90	24.90
1009	AMEX	VRP	Wed, May 2, 2018	24.97	24.99	24.90	24.90
1008	AMEX	VRP	Tue, May 1, 2018	24.93	24.97	24.88	24.95
1007	AMEX	VRP	Mon, Apr 30, 2018	24.95	25.04	24.90	24.91
1006	AMEX	VRP	Fri, Apr 27, 2018	24.92	25.00	24.87	24.88
1005	AMEX	VRP	Thu, Apr 26, 2018	24.94	24.94	24.87	24.90
1004	AMEX	VRP	Wed, Apr 25, 2018	25.02	25.02	24.86	24.91
1003	AMEX	VRP	Tue, Apr 24, 2018	25.07	25.07	24.95	24.95
1002	AMEX	VRP	Mon, Apr 23, 2018	25.10	25.10	24.98	25.04
1001	AMEX	VRP	Fri, Apr 20, 2018	25.17	25.17	25.13	25.15
1000	AMEX	VRP	Thu, Apr 19, 2018	25.18	25.19	25.14	25.14
999	AMEX	VRP	Wed, Apr 18, 2018	25.19	25.20	25.15	25.18
998	AMEX	VRP	Tue, Apr 17, 2018	25.15	25.19	25.13	25.19
997	AMEX	VRP	Mon, Apr 16, 2018	25.17	25.19	25.10	25.17
996	AMEX	VRP	Fri, Apr 13, 2018	25.16	25.19	25.14	25.17
995	AMEX	VRP	Thu, Apr 12, 2018	25.19	25.19	25.11	25.15
994	AMEX	VRP	Wed, Apr 11, 2018	25.18	25.20	25.13	25.19
993	AMEX	VRP	Tue, Apr 10, 2018	25.19	25.19	25.13	25.17
992	AMEX	VRP	Mon, Apr 9, 2018	25.16	25.18	25.13	25.15
991	AMEX	VRP	Fri, Apr 6, 2018	25.19	25.19	25.14	25.18
990	AMEX	VRP	Thu, Apr 5, 2018	25.20	25.20	25.12	25.18
989	AMEX	VRP	Wed, Apr 4, 2018	25.17	25.20	25.12	25.18
988	AMEX	VRP	Tue, Apr 3, 2018	25.19	25.22	25.14	25.19
987	AMEX	VRP	Mon, Apr 2, 2018	25.14	25.26	25.14	25.17
986	AMEX	VRP	Thu, Mar 29, 2018	25.15	25.17	25.08	25.17
985	AMEX	VRP	Wed, Mar 28, 2018	25.10	25.15	25.07	25.07
984	AMEX	VRP	Tue, Mar 27, 2018	25.13	25.17	25.09	25.10
983	AMEX	VRP	Mon, Mar 26, 2018	25.13	25.23	25.07	25.14
982	AMEX	VRP	Fri, Mar 23, 2018	25.20	25.20	25.07	25.09
981	AMEX	VRP	Thu, Mar 22, 2018	25.14	25.17	25.07	25.15
980	AMEX	VRP	Wed, Mar 21, 2018	25.18	25.18	25.07	25.16
979	AMEX	VRP	Tue, Mar 20, 2018	25.16	25.19	25.10	25.18
978	AMEX	VRP	Mon, Mar 19, 2018	25.17	25.20	25.15	25.19
977	AMEX	VRP	Fri, Mar 16, 2018	25.23	25.27	25.20	25.21
976	AMEX	VRP	Thu, Mar 15, 2018	25.27	25.29	25.18	25.20
975	AMEX	VRP	Wed, Mar 14, 2018	25.30	25.30	25.20	25.25
974	AMEX	VRP	Tue, Mar 13, 2018	25.32	25.32	25.26	25.27
973	AMEX	VRP	Mon, Mar 12, 2018	25.34	25.35	25.26	25.27
972	AMEX	VRP	Fri, Mar 9, 2018	25.38	25.38	25.32	25.36
971	AMEX	VRP	Thu, Mar 8, 2018	25.37	25.39	25.33	25.36
970	AMEX	VRP	Wed, Mar 7, 2018	25.35	25.38	25.31	25.34
969	AMEX	VRP	Tue, Mar 6, 2018	25.30	25.39	25.29	25.35
968	AMEX	VRP	Mon, Mar 5, 2018	25.16	25.26	25.16	25.23
967	AMEX	VRP	Fri, Mar 2, 2018	25.15	25.24	25.14	25.14
966	AMEX	VRP	Thu, Mar 1, 2018	25.26	25.43	25.20	25.24
965	AMEX	VRP	Wed, Feb 28, 2018	25.25	25.29	25.20	25.29
964	AMEX	VRP	Tue, Feb 27, 2018	25.25	25.28	25.21	25.28
963	AMEX	VRP	Mon, Feb 26, 2018	25.24	25.30	25.20	25.25
962	AMEX	VRP	Fri, Feb 23, 2018	25.19	25.25	25.17	25.23
961	AMEX	VRP	Thu, Feb 22, 2018	25.21	25.22	25.14	25.17
960	AMEX	VRP	Wed, Feb 21, 2018	25.20	25.24	25.13	25.17
959	AMEX	VRP	Tue, Feb 20, 2018	25.19	25.25	25.13	25.15
958	AMEX	VRP	Fri, Feb 16, 2018	25.29	25.45	25.25	25.32
957	AMEX	VRP	Thu, Feb 15, 2018	25.25	25.29	25.16	25.25
956	AMEX	VRP	Wed, Feb 14, 2018	25.21	25.24	25.13	25.16
955	AMEX	VRP	Tue, Feb 13, 2018	25.21	25.25	25.19	25.20
954	AMEX	VRP	Mon, Feb 12, 2018	25.27	25.32	25.19	25.25
953	AMEX	VRP	Fri, Feb 9, 2018	25.24	25.28	25.13	25.19
952	AMEX	VRP	Thu, Feb 8, 2018	25.32	25.34	25.20	25.23
951	AMEX	VRP	Wed, Feb 7, 2018	25.24	25.30	25.16	25.29
950	AMEX	VRP	Tue, Feb 6, 2018	25.20	25.23	25.10	25.20
949	AMEX	VRP	Mon, Feb 5, 2018	25.26	25.33	25.25	25.29
948	AMEX	VRP	Fri, Feb 2, 2018	25.44	25.45	25.34	25.34
947	AMEX	VRP	Thu, Feb 1, 2018	25.46	25.50	25.41	25.48
946	AMEX	VRP	Wed, Jan 31, 2018	25.45	25.48	25.40	25.46
945	AMEX	VRP	Tue, Jan 30, 2018	25.41	25.44	25.37	25.42
944	AMEX	VRP	Mon, Jan 29, 2018	25.56	25.58	25.43	25.43
943	AMEX	VRP	Fri, Jan 26, 2018	25.54	25.59	25.51	25.55
942	AMEX	VRP	Thu, Jan 25, 2018	25.50	25.55	25.48	25.53
941	AMEX	VRP	Wed, Jan 24, 2018	25.50	25.57	25.50	25.54
940	AMEX	VRP	Tue, Jan 23, 2018	25.47	25.55	25.47	25.53
939	AMEX	VRP	Mon, Jan 22, 2018	25.45	25.53	25.43	25.50
938	AMEX	VRP	Fri, Jan 19, 2018	25.62	25.65	25.50	25.48
937	AMEX	VRP	Thu, Jan 18, 2018	25.63	25.68	25.58	25.60
936	AMEX	VRP	Wed, Jan 17, 2018	25.63	25.69	25.61	25.66
935	AMEX	VRP	Tue, Jan 16, 2018	25.71	25.73	25.67	25.69
934	AMEX	VRP	Fri, Jan 12, 2018	25.69	25.72	25.63	25.70
933	AMEX	VRP	Thu, Jan 11, 2018	25.65	25.70	25.62	25.69
932	AMEX	VRP	Wed, Jan 10, 2018	25.66	25.70	25.59	25.64
931	AMEX	VRP	Tue, Jan 9, 2018	25.65	25.72	25.65	25.70
930	AMEX	VRP	Mon, Jan 8, 2018	25.61	25.70	25.60	25.67
929	AMEX	VRP	Fri, Jan 5, 2018	25.64	25.66	25.60	25.65
928	AMEX	VRP	Thu, Jan 4, 2018	25.63	25.67	25.56	25.66
927	AMEX	VRP	Wed, Jan 3, 2018	25.63	25.70	25.59	25.70
926	AMEX	VRP	Tue, Jan 2, 2018	25.64	25.68	25.56	25.59
925	AMEX	VRP	Fri, Dec 29, 2017	25.63	25.66	25.59	25.66
924	AMEX	VRP	Thu, Dec 28, 2017	25.70	25.70	25.58	25.66
923	AMEX	VRP	Wed, Dec 27, 2017	25.65	25.69	25.61	25.68
922	AMEX	VRP	Tue, Dec 26, 2017	25.64	25.68	25.63	25.68
921	AMEX	VRP	Fri, Dec 22, 2017	25.60	25.66	25.60	25.66
920	AMEX	VRP	Thu, Dec 21, 2017	25.62	25.65	25.59	25.63
919	AMEX	VRP	Wed, Dec 20, 2017	25.49	25.68	25.48	25.66
918	AMEX	VRP	Tue, Dec 19, 2017	25.68	25.68	25.60	25.62
917	AMEX	VRP	Mon, Dec 18, 2017	25.70	25.70	25.62	25.64
916	AMEX	VRP	Fri, Dec 15, 2017	25.74	25.78	25.70	25.70
915	AMEX	VRP	Thu, Dec 14, 2017	25.76	25.76	25.70	25.71
914	AMEX	VRP	Wed, Dec 13, 2017	25.76	25.79	25.71	25.76
913	AMEX	VRP	Tue, Dec 12, 2017	25.80	25.80	25.73	25.76
912	AMEX	VRP	Mon, Dec 11, 2017	25.79	25.80	25.75	25.80
911	AMEX	VRP	Fri, Dec 8, 2017	25.81	25.82	25.74	25.80
910	AMEX	VRP	Thu, Dec 7, 2017	25.78	25.82	25.70	25.81
909	AMEX	VRP	Wed, Dec 6, 2017	25.79	25.80	25.74	25.79
908	AMEX	VRP	Tue, Dec 5, 2017	25.87	25.87	25.79	25.81
907	AMEX	VRP	Mon, Dec 4, 2017	25.77	25.83	25.71	25.82
906	AMEX	VRP	Fri, Dec 1, 2017	25.72	25.78	25.65	25.78
905	AMEX	VRP	Thu, Nov 30, 2017	25.77	25.77	25.69	25.74
904	AMEX	VRP	Wed, Nov 29, 2017	25.83	25.85	25.70	25.78
903	AMEX	VRP	Tue, Nov 28, 2017	25.95	25.96	25.84	25.85
902	AMEX	VRP	Mon, Nov 27, 2017	25.93	25.94	25.87	25.90
901	AMEX	VRP	Fri, Nov 24, 2017	25.90	25.91	25.87	25.90
900	AMEX	VRP	Wed, Nov 22, 2017	25.86	25.90	25.84	25.90
899	AMEX	VRP	Tue, Nov 21, 2017	26.09	26.09	25.81	25.86
898	AMEX	VRP	Mon, Nov 20, 2017	25.87	25.87	25.70	25.82
897	AMEX	VRP	Fri, Nov 17, 2017	25.81	25.90	25.73	25.87
896	AMEX	VRP	Thu, Nov 16, 2017	25.75	25.87	25.74	25.87
895	AMEX	VRP	Wed, Nov 15, 2017	25.77	25.80	25.66	25.70
894	AMEX	VRP	Tue, Nov 14, 2017	25.83	25.87	25.79	25.81
893	AMEX	VRP	Mon, Nov 13, 2017	25.85	25.88	25.80	25.83
892	AMEX	VRP	Fri, Nov 10, 2017	25.92	26.01	25.84	25.89
891	AMEX	VRP	Thu, Nov 9, 2017	25.92	25.93	25.88	25.88
890	AMEX	VRP	Wed, Nov 8, 2017	25.96	26.00	25.94	25.98
889	AMEX	VRP	Tue, Nov 7, 2017	25.95	25.98	25.93	25.97
888	AMEX	VRP	Mon, Nov 6, 2017	25.96	25.98	25.94	25.97
887	AMEX	VRP	Fri, Nov 3, 2017	25.94	26.00	25.92	25.96
886	AMEX	VRP	Thu, Nov 2, 2017	25.93	25.94	25.88	25.92
885	AMEX	VRP	Wed, Nov 1, 2017	25.94	25.95	25.87	25.95
884	AMEX	VRP	Tue, Oct 31, 2017	25.84	25.95	25.84	25.95
883	AMEX	VRP	Mon, Oct 30, 2017	25.95	25.97	25.81	25.82
882	AMEX	VRP	Fri, Oct 27, 2017	25.98	26.01	25.94	25.98
881	AMEX	VRP	Thu, Oct 26, 2017	25.93	25.99	25.92	25.92
880	AMEX	VRP	Wed, Oct 25, 2017	26.05	26.10	25.92	25.92
879	AMEX	VRP	Tue, Oct 24, 2017	26.10	26.10	26.03	26.08
878	AMEX	VRP	Mon, Oct 23, 2017	26.06	26.10	26.05	26.09
877	AMEX	VRP	Fri, Oct 20, 2017	26.09	26.11	26.03	26.11
876	AMEX	VRP	Thu, Oct 19, 2017	26.03	26.07	26.02	26.05
875	AMEX	VRP	Wed, Oct 18, 2017	26.03	26.07	25.99	26.03
874	AMEX	VRP	Tue, Oct 17, 2017	26.08	26.13	26.03	26.05
873	AMEX	VRP	Mon, Oct 16, 2017	26.11	26.13	26.05	26.09
872	AMEX	VRP	Fri, Oct 13, 2017	26.04	26.09	26.02	26.07
871	AMEX	VRP	Thu, Oct 12, 2017	25.95	26.03	25.94	25.99
870	AMEX	VRP	Wed, Oct 11, 2017	25.96	26.03	25.93	25.95
869	AMEX	VRP	Tue, Oct 10, 2017	25.92	25.99	25.91	25.95
868	AMEX	VRP	Mon, Oct 9, 2017	25.99	26.03	25.91	25.91
867	AMEX	VRP	Fri, Oct 6, 2017	26.03	26.05	25.90	25.98
866	AMEX	VRP	Thu, Oct 5, 2017	26.07	26.08	26.02	26.04
865	AMEX	VRP	Wed, Oct 4, 2017	26.00	26.08	26.00	26.07
864	AMEX	VRP	Tue, Oct 3, 2017	26.07	26.12	26.04	26.06
863	AMEX	VRP	Mon, Oct 2, 2017	26.05	26.11	26.02	26.06
862	AMEX	VRP	Fri, Sep 29, 2017	26.00	26.05	25.98	26.05
861	AMEX	VRP	Thu, Sep 28, 2017	25.98	26.04	25.95	26.01
860	AMEX	VRP	Wed, Sep 27, 2017	26.02	26.03	25.95	26.01
859	AMEX	VRP	Tue, Sep 26, 2017	26.01	26.04	25.97	26.00
858	AMEX	VRP	Mon, Sep 25, 2017	25.98	26.04	25.97	26.02
857	AMEX	VRP	Fri, Sep 22, 2017	25.95	26.00	25.95	25.99
856	AMEX	VRP	Thu, Sep 21, 2017	25.98	25.99	25.90	25.99
855	AMEX	VRP	Wed, Sep 20, 2017	26.00	26.01	25.95	25.99
854	AMEX	VRP	Tue, Sep 19, 2017	26.00	26.01	25.97	26.00
853	AMEX	VRP	Mon, Sep 18, 2017	25.96	26.03	25.95	26.02
852	AMEX	VRP	Fri, Sep 15, 2017	26.06	26.08	26.00	26.06
851	AMEX	VRP	Thu, Sep 14, 2017	26.05	26.07	25.99	26.06
850	AMEX	VRP	Wed, Sep 13, 2017	26.02	26.04	25.99	26.03
849	AMEX	VRP	Tue, Sep 12, 2017	26.01	26.15	26.01	26.01
848	AMEX	VRP	Mon, Sep 11, 2017	25.98	26.06	25.96	26.01
847	AMEX	VRP	Fri, Sep 8, 2017	26.01	26.03	25.96	25.98
846	AMEX	VRP	Thu, Sep 7, 2017	26.05	26.07	25.99	26.00
845	AMEX	VRP	Wed, Sep 6, 2017	26.04	26.10	26.00	26.04
844	AMEX	VRP	Tue, Sep 5, 2017	26.09	26.09	26.00	26.04
843	AMEX	VRP	Fri, Sep 1, 2017	26.03	26.09	26.00	26.09
842	AMEX	VRP	Thu, Aug 31, 2017	26.00	26.04	25.95	26.04
841	AMEX	VRP	Wed, Aug 30, 2017	25.99	26.00	25.95	25.96
840	AMEX	VRP	Tue, Aug 29, 2017	25.98	26.02	25.90	25.99
839	AMEX	VRP	Mon, Aug 28, 2017	26.03	26.05	25.99	26.02
838	AMEX	VRP	Fri, Aug 25, 2017	25.97	26.05	25.96	26.03
837	AMEX	VRP	Thu, Aug 24, 2017	25.95	26.00	25.91	25.97
836	AMEX	VRP	Wed, Aug 23, 2017	25.89	25.97	25.61	25.96
835	AMEX	VRP	Tue, Aug 22, 2017	25.99	25.99	25.91	25.92
834	AMEX	VRP	Mon, Aug 21, 2017	26.00	26.03	25.94	25.99
833	AMEX	VRP	Fri, Aug 18, 2017	26.00	26.05	25.95	25.99
832	AMEX	VRP	Thu, Aug 17, 2017	26.04	26.07	25.98	26.00
831	AMEX	VRP	Wed, Aug 16, 2017	26.03	26.08	25.98	26.06
830	AMEX	VRP	Tue, Aug 15, 2017	26.07	26.08	25.99	26.04
829	AMEX	VRP	Mon, Aug 14, 2017	26.00	26.10	25.99	25.96
828	AMEX	VRP	Fri, Aug 11, 2017	25.95	26.00	25.86	25.95
827	AMEX	VRP	Thu, Aug 10, 2017	26.14	26.15	25.95	25.96
826	AMEX	VRP	Wed, Aug 9, 2017	26.26	26.26	26.13	26.20
825	AMEX	VRP	Tue, Aug 8, 2017	26.27	26.28	26.23	26.26
824	AMEX	VRP	Mon, Aug 7, 2017	26.30	26.31	26.23	26.27
823	AMEX	VRP	Fri, Aug 4, 2017	26.33	26.33	26.26	26.29
822	AMEX	VRP	Thu, Aug 3, 2017	26.31	26.34	26.29	26.32
821	AMEX	VRP	Wed, Aug 2, 2017	26.31	26.35	26.29	26.30
820	AMEX	VRP	Tue, Aug 1, 2017	26.27	26.31	26.25	26.30
819	AMEX	VRP	Mon, Jul 31, 2017	26.24	26.26	26.20	26.25
818	AMEX	VRP	Fri, Jul 28, 2017	26.24	26.29	26.20	26.29
817	AMEX	VRP	Thu, Jul 27, 2017	26.21	26.23	26.15	26.21
816	AMEX	VRP	Wed, Jul 26, 2017	26.22	26.27	26.10	26.21
815	AMEX	VRP	Tue, Jul 25, 2017	26.23	26.25	26.19	26.20
814	AMEX	VRP	Mon, Jul 24, 2017	26.19	26.22	26.18	26.22
813	AMEX	VRP	Fri, Jul 21, 2017	26.20	26.25	26.16	26.19
812	AMEX	VRP	Thu, Jul 20, 2017	26.20	26.21	26.17	26.21
811	AMEX	VRP	Wed, Jul 19, 2017	26.15	26.19	26.10	26.19
810	AMEX	VRP	Tue, Jul 18, 2017	26.13	26.14	26.11	26.14
809	AMEX	VRP	Mon, Jul 17, 2017	26.12	26.13	26.07	26.11
808	AMEX	VRP	Fri, Jul 14, 2017	26.11	26.21	26.07	26.10
807	AMEX	VRP	Thu, Jul 13, 2017	26.22	26.26	26.16	26.11
806	AMEX	VRP	Wed, Jul 12, 2017	26.18	26.23	26.12	26.16
805	AMEX	VRP	Tue, Jul 11, 2017	26.20	26.49	26.16	26.18
804	AMEX	VRP	Mon, Jul 10, 2017	26.25	26.37	26.22	26.22
803	AMEX	VRP	Fri, Jul 7, 2017	26.25	26.27	26.22	26.25
802	AMEX	VRP	Thu, Jul 6, 2017	26.28	26.28	26.19	26.24
801	AMEX	VRP	Wed, Jul 5, 2017	26.22	26.25	26.17	26.24
800	AMEX	VRP	Mon, Jul 3, 2017	26.20	26.23	26.12	26.22
799	AMEX	VRP	Fri, Jun 30, 2017	26.12	26.18	26.11	26.16
798	AMEX	VRP	Thu, Jun 29, 2017	26.14	26.17	26.10	26.15
797	AMEX	VRP	Wed, Jun 28, 2017	26.10	26.12	26.08	26.12
796	AMEX	VRP	Tue, Jun 27, 2017	26.11	26.15	26.04	26.04
795	AMEX	VRP	Mon, Jun 26, 2017	26.11	26.17	26.09	26.16
794	AMEX	VRP	Fri, Jun 23, 2017	26.09	26.13	26.03	26.10
793	AMEX	VRP	Thu, Jun 22, 2017	26.08	26.11	26.03	26.06
792	AMEX	VRP	Wed, Jun 21, 2017	26.08	26.08	26.02	26.06
791	AMEX	VRP	Tue, Jun 20, 2017	26.00	26.09	26.00	26.05
790	AMEX	VRP	Mon, Jun 19, 2017	26.01	26.04	25.96	26.04
789	AMEX	VRP	Fri, Jun 16, 2017	26.01	26.02	25.94	26.02
788	AMEX	VRP	Thu, Jun 15, 2017	25.86	25.98	25.86	25.97
787	AMEX	VRP	Wed, Jun 14, 2017	25.99	26.08	25.99	25.96
786	AMEX	VRP	Tue, Jun 13, 2017	25.96	26.00	25.95	25.97
785	AMEX	VRP	Mon, Jun 12, 2017	26.00	26.00	25.92	25.97
784	AMEX	VRP	Fri, Jun 9, 2017	26.02	26.03	25.95	25.96
783	AMEX	VRP	Thu, Jun 8, 2017	26.01	26.02	25.97	26.02
782	AMEX	VRP	Wed, Jun 7, 2017	26.05	26.07	25.91	25.93
781	AMEX	VRP	Tue, Jun 6, 2017	26.03	26.09	26.00	26.05
780	AMEX	VRP	Mon, Jun 5, 2017	26.02	26.05	25.99	26.03
779	AMEX	VRP	Fri, Jun 2, 2017	25.99	26.05	25.98	26.05
778	AMEX	VRP	Thu, Jun 1, 2017	25.97	26.00	25.95	25.95
777	AMEX	VRP	Wed, May 31, 2017	25.98	26.01	25.96	25.99
776	AMEX	VRP	Tue, May 30, 2017	25.95	25.97	25.90	25.97
775	AMEX	VRP	Fri, May 26, 2017	25.93	25.96	25.89	25.94
774	AMEX	VRP	Thu, May 25, 2017	25.93	25.99	25.90	25.94
773	AMEX	VRP	Wed, May 24, 2017	25.92	25.95	25.84	25.92
772	AMEX	VRP	Tue, May 23, 2017	25.90	25.97	25.87	25.93
771	AMEX	VRP	Mon, May 22, 2017	25.83	25.91	25.81	25.87
770	AMEX	VRP	Fri, May 19, 2017	25.85	25.86	25.80	25.81
769	AMEX	VRP	Thu, May 18, 2017	25.86	25.86	25.80	25.84
768	AMEX	VRP	Wed, May 17, 2017	25.90	25.90	25.83	25.87
767	AMEX	VRP	Tue, May 16, 2017	25.92	25.94	25.81	25.89
766	AMEX	VRP	Mon, May 15, 2017	25.94	25.98	25.85	25.87
765	AMEX	VRP	Fri, May 12, 2017	25.96	25.99	25.95	25.95
764	AMEX	VRP	Thu, May 11, 2017	25.93	25.98	25.90	25.94
763	AMEX	VRP	Wed, May 10, 2017	25.92	25.97	25.88	25.92
762	AMEX	VRP	Tue, May 9, 2017	25.83	25.91	25.83	25.87
761	AMEX	VRP	Mon, May 8, 2017	25.83	25.85	25.82	25.85
760	AMEX	VRP	Fri, May 5, 2017	25.76	25.86	25.76	25.80
759	AMEX	VRP	Thu, May 4, 2017	25.83	25.85	25.76	25.80
758	AMEX	VRP	Wed, May 3, 2017	25.78	25.82	25.76	25.82
757	AMEX	VRP	Tue, May 2, 2017	25.72	25.80	25.71	25.78
756	AMEX	VRP	Mon, May 1, 2017	25.73	25.76	25.68	25.73
755	AMEX	VRP	Fri, Apr 28, 2017	25.71	25.72	25.68	25.72
754	AMEX	VRP	Thu, Apr 27, 2017	25.68	25.72	25.65	25.71
753	AMEX	VRP	Wed, Apr 26, 2017	25.66	25.69	25.65	25.65
752	AMEX	VRP	Tue, Apr 25, 2017	25.71	25.77	25.66	25.68
751	AMEX	VRP	Mon, Apr 24, 2017	25.62	25.71	25.61	25.71
750	AMEX	VRP	Fri, Apr 21, 2017	25.60	25.63	25.57	25.62
749	AMEX	VRP	Thu, Apr 20, 2017	25.60	25.63	25.55	25.60
748	AMEX	VRP	Wed, Apr 19, 2017	25.58	25.60	25.51	25.56
747	AMEX	VRP	Tue, Apr 18, 2017	25.55	25.59	25.50	25.56
746	AMEX	VRP	Mon, Apr 17, 2017	25.55	25.64	25.49	25.53
745	AMEX	VRP	Thu, Apr 13, 2017	25.57	25.62	25.49	25.54
744	AMEX	VRP	Wed, Apr 12, 2017	25.58	25.63	25.57	25.51
743	AMEX	VRP	Tue, Apr 11, 2017	25.60	25.63	25.51	25.58
742	AMEX	VRP	Mon, Apr 10, 2017	25.61	25.64	25.55	25.61
741	AMEX	VRP	Fri, Apr 7, 2017	25.60	25.64	25.55	25.55
740	AMEX	VRP	Thu, Apr 6, 2017	25.48	25.61	25.48	25.58
739	AMEX	VRP	Wed, Apr 5, 2017	25.60	25.65	25.54	25.56
738	AMEX	VRP	Tue, Apr 4, 2017	25.60	25.60	25.51	25.57
737	AMEX	VRP	Mon, Apr 3, 2017	25.48	25.61	25.46	25.58
736	AMEX	VRP	Fri, Mar 31, 2017	25.40	25.47	25.40	25.45
735	AMEX	VRP	Thu, Mar 30, 2017	25.39	25.46	25.38	25.42
734	AMEX	VRP	Wed, Mar 29, 2017	25.32	25.43	25.32	25.40
733	AMEX	VRP	Tue, Mar 28, 2017	25.39	25.39	25.31	25.38
732	AMEX	VRP	Mon, Mar 27, 2017	25.35	25.39	25.27	25.38
731	AMEX	VRP	Fri, Mar 24, 2017	25.37	25.42	25.35	25.36
730	AMEX	VRP	Thu, Mar 23, 2017	25.32	25.39	25.26	25.37
729	AMEX	VRP	Wed, Mar 22, 2017	25.30	25.36	25.27	25.32
728	AMEX	VRP	Tue, Mar 21, 2017	25.36	25.36	25.25	25.29
727	AMEX	VRP	Mon, Mar 20, 2017	25.34	25.39	25.30	25.33
726	AMEX	VRP	Fri, Mar 17, 2017	25.30	25.34	25.27	25.33
725	AMEX	VRP	Thu, Mar 16, 2017	25.29	25.33	25.15	25.28
724	AMEX	VRP	Wed, Mar 15, 2017	25.16	25.29	24.94	25.29
723	AMEX	VRP	Tue, Mar 14, 2017	25.16	25.24	25.15	25.12
722	AMEX	VRP	Mon, Mar 13, 2017	25.19	25.23	25.12	25.16
721	AMEX	VRP	Fri, Mar 10, 2017	25.19	25.23	25.10	25.21
720	AMEX	VRP	Thu, Mar 9, 2017	25.28	25.35	25.11	25.16
719	AMEX	VRP	Wed, Mar 8, 2017	25.38	25.41	25.23	25.27
718	AMEX	VRP	Tue, Mar 7, 2017	25.44	25.47	25.36	25.37
717	AMEX	VRP	Mon, Mar 6, 2017	25.45	25.45	25.36	25.44
716	AMEX	VRP	Fri, Mar 3, 2017	25.45	25.50	25.40	25.44
715	AMEX	VRP	Thu, Mar 2, 2017	25.43	25.50	25.42	25.46
714	AMEX	VRP	Wed, Mar 1, 2017	25.50	25.58	25.37	25.50
713	AMEX	VRP	Tue, Feb 28, 2017	25.50	25.58	25.48	25.48
712	AMEX	VRP	Mon, Feb 27, 2017	25.52	25.62	25.47	25.52
711	AMEX	VRP	Fri, Feb 24, 2017	25.48	25.50	25.42	25.46
710	AMEX	VRP	Thu, Feb 23, 2017	25.40	25.48	25.38	25.47
709	AMEX	VRP	Wed, Feb 22, 2017	25.36	25.41	25.35	25.38
708	AMEX	VRP	Tue, Feb 21, 2017	25.33	25.39	25.33	25.36
707	AMEX	VRP	Fri, Feb 17, 2017	25.29	25.41	25.29	25.34
706	AMEX	VRP	Thu, Feb 16, 2017	25.33	25.36	25.30	25.34
705	AMEX	VRP	Wed, Feb 15, 2017	25.23	25.37	25.07	25.32
704	AMEX	VRP	Tue, Feb 14, 2017	25.35	25.38	25.27	25.20
703	AMEX	VRP	Mon, Feb 13, 2017	25.32	25.35	25.29	25.34
702	AMEX	VRP	Fri, Feb 10, 2017	25.21	25.32	25.18	25.25
701	AMEX	VRP	Thu, Feb 9, 2017	25.36	25.46	25.27	25.33
700	AMEX	VRP	Wed, Feb 8, 2017	25.24	25.35	25.24	25.34
699	AMEX	VRP	Tue, Feb 7, 2017	25.24	25.25	25.16	25.22
698	AMEX	VRP	Mon, Feb 6, 2017	25.23	25.23	25.12	25.20
697	AMEX	VRP	Fri, Feb 3, 2017	25.15	25.22	25.12	25.20
696	AMEX	VRP	Thu, Feb 2, 2017	24.99	25.10	24.99	25.09
695	AMEX	VRP	Wed, Feb 1, 2017	25.10	25.10	24.93	25.00
694	AMEX	VRP	Tue, Jan 31, 2017	24.99	25.02	24.92	25.00
693	AMEX	VRP	Mon, Jan 30, 2017	24.98	24.98	24.91	24.96
692	AMEX	VRP	Fri, Jan 27, 2017	24.91	24.96	24.89	24.90
691	AMEX	VRP	Thu, Jan 26, 2017	24.76	24.89	24.76	24.88
690	AMEX	VRP	Wed, Jan 25, 2017	24.89	24.89	24.76	24.81
689	AMEX	VRP	Tue, Jan 24, 2017	24.83	24.90	24.73	24.82
688	AMEX	VRP	Mon, Jan 23, 2017	24.80	24.87	24.72	24.87
687	AMEX	VRP	Fri, Jan 20, 2017	24.79	24.81	24.67	24.77
686	AMEX	VRP	Thu, Jan 19, 2017	24.92	24.92	24.76	24.80
685	AMEX	VRP	Wed, Jan 18, 2017	24.97	25.00	24.87	24.92
684	AMEX	VRP	Tue, Jan 17, 2017	24.99	24.99	24.90	24.91
683	AMEX	VRP	Fri, Jan 13, 2017	25.05	25.05	24.90	24.92
682	AMEX	VRP	Thu, Jan 12, 2017	25.01	25.07	24.98	24.95
681	AMEX	VRP	Wed, Jan 11, 2017	24.94	25.02	24.88	25.01
680	AMEX	VRP	Tue, Jan 10, 2017	24.89	24.95	24.84	24.91
679	AMEX	VRP	Mon, Jan 9, 2017	24.89	24.95	24.84	24.86
678	AMEX	VRP	Fri, Jan 6, 2017	24.88	24.95	24.82	24.88
677	AMEX	VRP	Thu, Jan 5, 2017	24.85	24.97	24.78	24.86
676	AMEX	VRP	Wed, Jan 4, 2017	24.68	24.87	24.67	24.85
675	AMEX	VRP	Tue, Jan 3, 2017	24.64	24.68	24.55	24.68
674	AMEX	VRP	Fri, Dec 30, 2016	24.61	24.64	24.50	24.61
673	AMEX	VRP	Thu, Dec 29, 2016	24.51	24.60	24.51	24.57
672	AMEX	VRP	Wed, Dec 28, 2016	24.55	24.62	24.49	24.57
671	AMEX	VRP	Tue, Dec 27, 2016	24.60	24.65	24.52	24.55
670	AMEX	VRP	Fri, Dec 23, 2016	24.60	24.65	24.53	24.63
669	AMEX	VRP	Thu, Dec 22, 2016	24.63	24.64	24.51	24.60
668	AMEX	VRP	Wed, Dec 21, 2016	24.47	24.63	24.45	24.60
667	AMEX	VRP	Tue, Dec 20, 2016	24.42	24.48	24.40	24.45
666	AMEX	VRP	Mon, Dec 19, 2016	24.27	24.57	24.27	24.41
665	AMEX	VRP	Fri, Dec 16, 2016	24.23	24.30	24.18	24.27
664	AMEX	VRP	Thu, Dec 15, 2016	24.29	24.30	24.14	24.19
663	AMEX	VRP	Wed, Dec 14, 2016	24.31	24.40	24.25	24.21
662	AMEX	VRP	Tue, Dec 13, 2016	24.36	24.40	24.25	24.30
661	AMEX	VRP	Mon, Dec 12, 2016	24.36	24.37	24.31	24.33
660	AMEX	VRP	Fri, Dec 9, 2016	24.39	24.45	24.32	24.34
659	AMEX	VRP	Thu, Dec 8, 2016	24.41	24.47	24.34	24.40
658	AMEX	VRP	Wed, Dec 7, 2016	24.38	24.51	24.35	24.41
657	AMEX	VRP	Tue, Dec 6, 2016	24.36	24.39	24.28	24.35
656	AMEX	VRP	Mon, Dec 5, 2016	24.39	24.39	24.26	24.30
655	AMEX	VRP	Fri, Dec 2, 2016	24.34	24.48	24.27	24.40
654	AMEX	VRP	Thu, Dec 1, 2016	24.58	24.58	24.33	24.35
653	AMEX	VRP	Wed, Nov 30, 2016	24.58	24.64	24.42	24.52
652	AMEX	VRP	Tue, Nov 29, 2016	24.59	24.64	24.54	24.61
651	AMEX	VRP	Mon, Nov 28, 2016	24.59	24.65	24.55	24.58
650	AMEX	VRP	Fri, Nov 25, 2016	24.50	24.67	24.50	24.59
649	AMEX	VRP	Wed, Nov 23, 2016	24.68	24.68	24.50	24.50
648	AMEX	VRP	Tue, Nov 22, 2016	24.57	24.70	24.52	24.70
647	AMEX	VRP	Mon, Nov 21, 2016	24.52	24.61	24.45	24.55
646	AMEX	VRP	Fri, Nov 18, 2016	24.59	24.67	24.45	24.50
645	AMEX	VRP	Thu, Nov 17, 2016	24.65	24.65	24.50	24.56
644	AMEX	VRP	Wed, Nov 16, 2016	24.57	24.67	24.36	24.63
643	AMEX	VRP	Tue, Nov 15, 2016	24.10	24.60	24.10	24.60
642	AMEX	VRP	Mon, Nov 14, 2016	24.55	24.55	24.15	24.06
641	AMEX	VRP	Fri, Nov 11, 2016	24.49	24.60	24.40	24.55
640	AMEX	VRP	Thu, Nov 10, 2016	24.93	25.06	24.45	24.45
639	AMEX	VRP	Wed, Nov 9, 2016	25.13	25.30	24.81	24.96
638	AMEX	VRP	Tue, Nov 8, 2016	25.24	25.26	25.14	25.19
637	AMEX	VRP	Mon, Nov 7, 2016	25.35	25.44	25.25	25.28
636	AMEX	VRP	Fri, Nov 4, 2016	25.14	25.35	25.07	25.23
635	AMEX	VRP	Thu, Nov 3, 2016	25.25	25.35	25.17	25.21
634	AMEX	VRP	Wed, Nov 2, 2016	25.38	25.41	25.25	25.26
633	AMEX	VRP	Tue, Nov 1, 2016	25.44	25.45	25.31	25.38
632	AMEX	VRP	Mon, Oct 31, 2016	25.36	25.43	25.34	25.43
631	AMEX	VRP	Fri, Oct 28, 2016	25.37	25.43	25.25	25.34
630	AMEX	VRP	Thu, Oct 27, 2016	25.49	25.49	25.30	25.34
629	AMEX	VRP	Wed, Oct 26, 2016	25.53	25.55	25.41	25.47
628	AMEX	VRP	Tue, Oct 25, 2016	25.48	25.55	25.43	25.53
627	AMEX	VRP	Mon, Oct 24, 2016	25.41	25.53	25.41	25.48
626	AMEX	VRP	Fri, Oct 21, 2016	25.46	25.49	25.41	25.44
625	AMEX	VRP	Thu, Oct 20, 2016	25.43	25.47	25.39	25.45
624	AMEX	VRP	Wed, Oct 19, 2016	25.43	25.45	25.37	25.40
623	AMEX	VRP	Tue, Oct 18, 2016	25.31	25.48	25.27	25.36
622	AMEX	VRP	Mon, Oct 17, 2016	25.40	25.40	25.21	25.23
621	AMEX	VRP	Fri, Oct 14, 2016	25.19	25.31	25.18	25.21
620	AMEX	VRP	Thu, Oct 13, 2016	25.38	25.41	25.17	25.10
619	AMEX	VRP	Wed, Oct 12, 2016	25.48	25.48	25.36	25.36
618	AMEX	VRP	Tue, Oct 11, 2016	25.52	25.53	25.47	25.47
617	AMEX	VRP	Mon, Oct 10, 2016	25.53	25.54	25.46	25.51
616	AMEX	VRP	Fri, Oct 7, 2016	25.54	25.75	25.43	25.46
615	AMEX	VRP	Thu, Oct 6, 2016	25.57	25.61	25.39	25.53
614	AMEX	VRP	Wed, Oct 5, 2016	25.61	25.65	25.55	25.57
613	AMEX	VRP	Tue, Oct 4, 2016	25.55	25.73	25.54	25.59
612	AMEX	VRP	Mon, Oct 3, 2016	25.53	25.62	25.50	25.61
611	AMEX	VRP	Fri, Sep 30, 2016	25.56	25.59	25.50	25.51
610	AMEX	VRP	Thu, Sep 29, 2016	25.57	25.62	25.52	25.54
609	AMEX	VRP	Wed, Sep 28, 2016	25.58	25.58	25.52	25.54
608	AMEX	VRP	Tue, Sep 27, 2016	25.56	25.60	25.48	25.56
607	AMEX	VRP	Mon, Sep 26, 2016	25.58	25.59	25.48	25.53
606	AMEX	VRP	Fri, Sep 23, 2016	25.55	25.60	25.49	25.57
605	AMEX	VRP	Thu, Sep 22, 2016	25.48	25.60	25.35	25.55
604	AMEX	VRP	Wed, Sep 21, 2016	25.33	25.48	25.25	25.44
603	AMEX	VRP	Tue, Sep 20, 2016	25.47	25.48	25.31	25.33
602	AMEX	VRP	Mon, Sep 19, 2016	25.24	25.47	25.24	25.37
601	AMEX	VRP	Fri, Sep 16, 2016	25.31	25.40	25.21	25.24
600	AMEX	VRP	Thu, Sep 15, 2016	25.31	25.39	25.28	25.31
599	AMEX	VRP	Wed, Sep 14, 2016	25.46	25.66	25.35	25.28
598	AMEX	VRP	Tue, Sep 13, 2016	25.61	25.66	25.35	25.42
597	AMEX	VRP	Mon, Sep 12, 2016	25.52	25.67	25.25	25.58
596	AMEX	VRP	Fri, Sep 9, 2016	25.72	25.74	25.45	25.48
595	AMEX	VRP	Thu, Sep 8, 2016	25.74	25.77	25.68	25.72
594	AMEX	VRP	Wed, Sep 7, 2016	25.68	25.90	25.68	25.73
593	AMEX	VRP	Tue, Sep 6, 2016	25.73	25.78	25.68	25.75
592	AMEX	VRP	Fri, Sep 2, 2016	25.67	25.75	25.64	25.73
591	AMEX	VRP	Thu, Sep 1, 2016	25.63	25.70	25.61	25.64
590	AMEX	VRP	Wed, Aug 31, 2016	25.62	25.68	25.62	25.63
589	AMEX	VRP	Tue, Aug 30, 2016	25.68	25.86	25.62	25.63
588	AMEX	VRP	Mon, Aug 29, 2016	25.62	25.68	25.57	25.67
587	AMEX	VRP	Fri, Aug 26, 2016	25.61	25.74	25.57	25.62
586	AMEX	VRP	Thu, Aug 25, 2016	25.52	25.63	25.51	25.60
585	AMEX	VRP	Wed, Aug 24, 2016	25.51	25.59	25.50	25.57
584	AMEX	VRP	Tue, Aug 23, 2016	25.58	25.61	25.54	25.56
583	AMEX	VRP	Mon, Aug 22, 2016	25.59	25.60	25.52	25.56
582	AMEX	VRP	Fri, Aug 19, 2016	25.58	25.60	25.50	25.57
581	AMEX	VRP	Thu, Aug 18, 2016	25.48	25.60	25.43	25.57
580	AMEX	VRP	Wed, Aug 17, 2016	25.42	25.50	25.38	25.46
579	AMEX	VRP	Tue, Aug 16, 2016	25.53	25.53	25.35	25.38
578	AMEX	VRP	Mon, Aug 15, 2016	25.60	25.63	25.51	25.52
577	AMEX	VRP	Fri, Aug 12, 2016	25.72	25.72	25.64	25.55
576	AMEX	VRP	Thu, Aug 11, 2016	25.77	25.80	25.63	25.64
575	AMEX	VRP	Wed, Aug 10, 2016	25.63	26.05	25.61	25.67
574	AMEX	VRP	Tue, Aug 9, 2016	25.57	25.90	25.51	25.62
573	AMEX	VRP	Mon, Aug 8, 2016	25.47	25.58	25.45	25.54
572	AMEX	VRP	Fri, Aug 5, 2016	25.47	25.54	25.41	25.45
571	AMEX	VRP	Thu, Aug 4, 2016	25.43	25.51	25.35	25.43
570	AMEX	VRP	Wed, Aug 3, 2016	25.38	25.43	25.34	25.42
569	AMEX	VRP	Tue, Aug 2, 2016	25.52	25.52	25.37	25.37
568	AMEX	VRP	Mon, Aug 1, 2016	25.45	25.50	25.38	25.50
567	AMEX	VRP	Fri, Jul 29, 2016	25.38	25.50	25.34	25.47
566	AMEX	VRP	Thu, Jul 28, 2016	25.30	25.38	25.30	25.35
565	AMEX	VRP	Wed, Jul 27, 2016	25.26	25.34	25.22	25.29
564	AMEX	VRP	Tue, Jul 26, 2016	25.25	25.26	25.21	25.24
563	AMEX	VRP	Mon, Jul 25, 2016	25.23	25.25	25.15	25.25
562	AMEX	VRP	Fri, Jul 22, 2016	25.20	25.24	25.15	25.23
561	AMEX	VRP	Thu, Jul 21, 2016	25.20	25.22	25.12	25.19
560	AMEX	VRP	Wed, Jul 20, 2016	25.14	25.20	25.09	25.20
559	AMEX	VRP	Tue, Jul 19, 2016	25.18	25.20	25.07	25.12
558	AMEX	VRP	Mon, Jul 18, 2016	25.06	25.22	25.03	25.19
557	AMEX	VRP	Fri, Jul 15, 2016	25.05	25.09	24.91	25.05
556	AMEX	VRP	Thu, Jul 14, 2016	25.13	25.18	25.00	25.00
555	AMEX	VRP	Wed, Jul 13, 2016	25.13	25.59	25.05	25.06
554	AMEX	VRP	Tue, Jul 12, 2016	25.04	25.18	25.00	25.03
553	AMEX	VRP	Mon, Jul 11, 2016	25.02	25.05	24.96	24.99
552	AMEX	VRP	Fri, Jul 8, 2016	24.97	25.00	24.94	24.99
551	AMEX	VRP	Thu, Jul 7, 2016	24.87	24.99	24.81	24.93
550	AMEX	VRP	Wed, Jul 6, 2016	24.85	24.87	24.76	24.80
549	AMEX	VRP	Tue, Jul 5, 2016	24.89	24.93	24.81	24.85
548	AMEX	VRP	Fri, Jul 1, 2016	24.84	24.90	24.78	24.90
547	AMEX	VRP	Thu, Jun 30, 2016	24.80	24.85	24.71	24.83
546	AMEX	VRP	Wed, Jun 29, 2016	24.77	24.81	24.71	24.78
545	AMEX	VRP	Tue, Jun 28, 2016	24.76	24.77	24.68	24.72
544	AMEX	VRP	Mon, Jun 27, 2016	24.70	24.73	24.63	24.69
543	AMEX	VRP	Fri, Jun 24, 2016	24.60	24.76	24.59	24.74
542	AMEX	VRP	Thu, Jun 23, 2016	24.78	24.82	24.71	24.77
541	AMEX	VRP	Wed, Jun 22, 2016	24.74	24.81	24.69	24.78
540	AMEX	VRP	Tue, Jun 21, 2016	24.70	24.78	24.66	24.73
539	AMEX	VRP	Mon, Jun 20, 2016	24.70	24.76	24.61	24.68
538	AMEX	VRP	Fri, Jun 17, 2016	24.62	24.67	24.56	24.61
537	AMEX	VRP	Thu, Jun 16, 2016	24.64	24.69	24.54	24.60
536	AMEX	VRP	Wed, Jun 15, 2016	24.69	24.75	24.58	24.65
535	AMEX	VRP	Tue, Jun 14, 2016	24.74	24.78	24.66	24.60
534	AMEX	VRP	Mon, Jun 13, 2016	24.74	24.82	24.65	24.74
533	AMEX	VRP	Fri, Jun 10, 2016	24.76	24.82	24.68	24.73
532	AMEX	VRP	Thu, Jun 9, 2016	24.74	24.77	24.69	24.76
531	AMEX	VRP	Wed, Jun 8, 2016	24.76	24.77	24.69	24.73
530	AMEX	VRP	Tue, Jun 7, 2016	24.78	24.82	24.68	24.75
529	AMEX	VRP	Mon, Jun 6, 2016	24.80	24.82	24.73	24.75
528	AMEX	VRP	Fri, Jun 3, 2016	24.69	24.74	24.60	24.73
527	AMEX	VRP	Thu, Jun 2, 2016	24.66	24.75	24.63	24.67
526	AMEX	VRP	Wed, Jun 1, 2016	24.64	24.76	24.61	24.71
525	AMEX	VRP	Tue, May 31, 2016	24.63	24.69	24.58	24.62
524	AMEX	VRP	Fri, May 27, 2016	24.61	24.64	24.56	24.61
523	AMEX	VRP	Thu, May 26, 2016	24.62	24.64	24.45	24.59
522	AMEX	VRP	Wed, May 25, 2016	24.58	24.63	24.52	24.60
521	AMEX	VRP	Tue, May 24, 2016	24.52	24.62	24.48	24.55
520	AMEX	VRP	Mon, May 23, 2016	24.44	24.58	24.43	24.49
519	AMEX	VRP	Fri, May 20, 2016	24.44	24.44	24.37	24.43
518	AMEX	VRP	Thu, May 19, 2016	24.43	24.47	24.40	24.40
517	AMEX	VRP	Wed, May 18, 2016	24.40	24.50	24.39	24.44
516	AMEX	VRP	Tue, May 17, 2016	24.39	24.40	24.34	24.37
515	AMEX	VRP	Mon, May 16, 2016	24.38	24.38	24.30	24.33
514	AMEX	VRP	Fri, May 13, 2016	24.34	24.45	24.22	24.30
513	AMEX	VRP	Thu, May 12, 2016	24.39	24.43	24.33	24.36
512	AMEX	VRP	Wed, May 11, 2016	24.32	24.35	24.26	24.31
511	AMEX	VRP	Tue, May 10, 2016	24.32	24.37	24.27	24.29
510	AMEX	VRP	Mon, May 9, 2016	24.26	24.30	24.24	24.25
509	AMEX	VRP	Fri, May 6, 2016	24.27	24.27	24.19	24.21
508	AMEX	VRP	Thu, May 5, 2016	24.20	24.27	24.20	24.21
507	AMEX	VRP	Wed, May 4, 2016	24.23	24.29	24.16	24.19
506	AMEX	VRP	Tue, May 3, 2016	24.24	24.25	24.15	24.20
505	AMEX	VRP	Mon, May 2, 2016	24.22	24.23	24.17	24.20
504	AMEX	VRP	Fri, Apr 29, 2016	24.15	24.20	24.07	24.19
503	AMEX	VRP	Thu, Apr 28, 2016	24.11	24.17	24.05	24.14
502	AMEX	VRP	Wed, Apr 27, 2016	24.05	24.09	24.03	24.09
501	AMEX	VRP	Tue, Apr 26, 2016	24.05	24.05	24.00	24.04
500	AMEX	VRP	Mon, Apr 25, 2016	24.02	24.05	23.96	24.03
499	AMEX	VRP	Fri, Apr 22, 2016	24.00	24.05	23.95	24.02
498	AMEX	VRP	Thu, Apr 21, 2016	24.00	24.04	23.89	23.99
497	AMEX	VRP	Wed, Apr 20, 2016	23.97	24.00	23.92	23.98
496	AMEX	VRP	Tue, Apr 19, 2016	23.91	23.97	23.88	23.95
495	AMEX	VRP	Mon, Apr 18, 2016	23.86	23.93	23.83	23.88
494	AMEX	VRP	Fri, Apr 15, 2016	23.92	23.94	23.83	23.84
493	AMEX	VRP	Thu, Apr 14, 2016	24.00	24.06	23.97	24.00
492	AMEX	VRP	Wed, Apr 13, 2016	23.91	24.00	23.89	23.98
491	AMEX	VRP	Tue, Apr 12, 2016	23.82	23.92	23.80	23.89
490	AMEX	VRP	Mon, Apr 11, 2016	23.87	23.92	23.75	23.86
489	AMEX	VRP	Fri, Apr 8, 2016	23.83	23.93	23.79	23.82
488	AMEX	VRP	Thu, Apr 7, 2016	23.79	23.91	23.76	23.79
487	AMEX	VRP	Wed, Apr 6, 2016	23.79	23.98	23.71	23.82
486	AMEX	VRP	Tue, Apr 5, 2016	23.73	23.73	23.73	23.77
485	AMEX	VRP	Mon, Apr 4, 2016	23.95	24.00	23.70	23.73
484	AMEX	VRP	Fri, Apr 1, 2016	23.94	23.99	23.91	23.93
483	AMEX	VRP	Thu, Mar 31, 2016	23.96	24.00	23.92	23.97
482	AMEX	VRP	Wed, Mar 30, 2016	23.93	23.99	23.91	23.95
481	AMEX	VRP	Tue, Mar 29, 2016	23.84	24.00	23.82	23.93
480	AMEX	VRP	Mon, Mar 28, 2016	23.95	23.95	23.77	23.79
479	AMEX	VRP	Thu, Mar 24, 2016	23.74	23.74	23.74	23.88
478	AMEX	VRP	Wed, Mar 23, 2016	23.73	23.75	23.66	23.74
477	AMEX	VRP	Tue, Mar 22, 2016	23.64	23.74	23.64	23.71
476	AMEX	VRP	Mon, Mar 21, 2016	23.73	23.73	23.60	23.62
475	AMEX	VRP	Fri, Mar 18, 2016	23.67	23.75	23.59	23.64
474	AMEX	VRP	Thu, Mar 17, 2016	23.62	23.70	23.56	23.67
473	AMEX	VRP	Wed, Mar 16, 2016	23.62	23.66	23.51	23.61
472	AMEX	VRP	Tue, Mar 15, 2016	23.60	23.60	23.60	23.54
471	AMEX	VRP	Mon, Mar 14, 2016	23.66	23.68	23.55	23.66
470	AMEX	VRP	Fri, Mar 11, 2016	23.58	23.58	23.58	23.67
469	AMEX	VRP	Thu, Mar 10, 2016	23.53	23.53	23.53	23.58
468	AMEX	VRP	Wed, Mar 9, 2016	23.55	23.55	23.49	23.53
467	AMEX	VRP	Tue, Mar 8, 2016	23.43	23.55	23.43	23.52
466	AMEX	VRP	Mon, Mar 7, 2016	23.40	23.54	23.40	23.46
465	AMEX	VRP	Fri, Mar 4, 2016	23.40	23.59	23.40	23.48
464	AMEX	VRP	Thu, Mar 3, 2016	23.40	23.40	23.40	23.43
463	AMEX	VRP	Wed, Mar 2, 2016	23.46	23.46	23.37	23.40
462	AMEX	VRP	Tue, Mar 1, 2016	23.45	23.45	23.31	23.44
461	AMEX	VRP	Mon, Feb 29, 2016	23.27	24.40	23.23	23.38
460	AMEX	VRP	Fri, Feb 26, 2016	23.15	23.33	23.15	23.20
459	AMEX	VRP	Thu, Feb 25, 2016	23.18	23.22	23.15	23.21
458	AMEX	VRP	Wed, Feb 24, 2016	23.13	23.19	23.04	23.16
457	AMEX	VRP	Tue, Feb 23, 2016	23.20	23.20	23.11	23.13
456	AMEX	VRP	Mon, Feb 22, 2016	23.27	23.27	23.13	23.18
455	AMEX	VRP	Fri, Feb 19, 2016	23.16	23.23	23.09	23.21
454	AMEX	VRP	Thu, Feb 18, 2016	23.06	23.15	23.01	23.14
453	AMEX	VRP	Wed, Feb 17, 2016	22.85	23.02	22.83	23.01
452	AMEX	VRP	Tue, Feb 16, 2016	22.62	23.18	22.62	22.84
451	AMEX	VRP	Fri, Feb 12, 2016	22.40	22.74	22.39	22.54
450	AMEX	VRP	Thu, Feb 11, 2016	23.14	23.14	21.75	22.48
449	AMEX	VRP	Wed, Feb 10, 2016	23.00	23.19	23.00	23.10
448	AMEX	VRP	Tue, Feb 9, 2016	23.33	23.36	22.54	22.96
447	AMEX	VRP	Mon, Feb 8, 2016	23.66	23.67	23.32	23.39
446	AMEX	VRP	Fri, Feb 5, 2016	23.68	23.70	23.61	23.67
445	AMEX	VRP	Thu, Feb 4, 2016	23.74	23.76	23.65	23.65
444	AMEX	VRP	Wed, Feb 3, 2016	23.83	23.83	23.71	23.74
443	AMEX	VRP	Tue, Feb 2, 2016	23.78	23.87	23.77	23.84
442	AMEX	VRP	Mon, Feb 1, 2016	23.82	23.82	23.74	23.74
441	AMEX	VRP	Fri, Jan 29, 2016	23.75	23.88	23.72	23.82
440	AMEX	VRP	Thu, Jan 28, 2016	23.77	23.81	23.72	23.72
439	AMEX	VRP	Wed, Jan 27, 2016	23.75	23.80	23.72	23.80
438	AMEX	VRP	Tue, Jan 26, 2016	23.78	23.79	23.72	23.75
437	AMEX	VRP	Mon, Jan 25, 2016	23.64	23.81	23.64	23.72
436	AMEX	VRP	Fri, Jan 22, 2016	23.70	23.77	23.66	23.76
435	AMEX	VRP	Thu, Jan 21, 2016	23.81	23.81	23.44	23.64
434	AMEX	VRP	Wed, Jan 20, 2016	23.79	23.79	23.40	23.72
433	AMEX	VRP	Tue, Jan 19, 2016	23.92	23.96	23.75	23.75
432	AMEX	VRP	Fri, Jan 15, 2016	23.98	24.05	23.80	23.87
431	AMEX	VRP	Thu, Jan 14, 2016	24.10	24.16	24.07	24.09
430	AMEX	VRP	Wed, Jan 13, 2016	24.19	24.21	24.06	24.10
429	AMEX	VRP	Tue, Jan 12, 2016	24.26	24.26	24.16	24.16
428	AMEX	VRP	Mon, Jan 11, 2016	24.23	24.25	24.19	24.21
427	AMEX	VRP	Fri, Jan 8, 2016	24.22	24.26	24.18	24.21
426	AMEX	VRP	Thu, Jan 7, 2016	24.24	24.25	24.16	24.19
425	AMEX	VRP	Wed, Jan 6, 2016	24.31	24.33	24.22	24.25
424	AMEX	VRP	Tue, Jan 5, 2016	24.33	24.33	24.28	24.32
423	AMEX	VRP	Mon, Jan 4, 2016	24.24	24.29	24.19	24.23
422	AMEX	VRP	Thu, Dec 31, 2015	24.23	24.27	24.20	24.26
421	AMEX	VRP	Wed, Dec 30, 2015	24.24	24.26	24.17	24.19
420	AMEX	VRP	Tue, Dec 29, 2015	24.25	24.29	24.16	24.24
419	AMEX	VRP	Mon, Dec 28, 2015	24.19	24.24	24.12	24.22
418	AMEX	VRP	Thu, Dec 24, 2015	24.03	24.26	24.00	24.16
417	AMEX	VRP	Wed, Dec 23, 2015	23.90	24.08	23.89	24.06
416	AMEX	VRP	Tue, Dec 22, 2015	23.95	23.99	23.90	23.93
415	AMEX	VRP	Mon, Dec 21, 2015	23.97	24.08	23.87	23.95
414	AMEX	VRP	Fri, Dec 18, 2015	23.95	23.96	23.85	23.90
413	AMEX	VRP	Thu, Dec 17, 2015	23.90	23.96	23.83	23.94
412	AMEX	VRP	Wed, Dec 16, 2015	23.91	23.93	23.70	23.82
411	AMEX	VRP	Tue, Dec 15, 2015	23.99	23.99	23.75	23.88
410	AMEX	VRP	Mon, Dec 14, 2015	24.18	24.30	23.85	23.98
409	AMEX	VRP	Fri, Dec 11, 2015	24.33	24.35	24.15	24.18
408	AMEX	VRP	Thu, Dec 10, 2015	24.30	24.34	24.26	24.29
407	AMEX	VRP	Wed, Dec 9, 2015	24.35	24.35	24.30	24.34
406	AMEX	VRP	Tue, Dec 8, 2015	24.37	24.38	24.29	24.32
405	AMEX	VRP	Mon, Dec 7, 2015	24.47	24.48	24.33	24.37
404	AMEX	VRP	Fri, Dec 4, 2015	24.47	24.47	24.41	24.45
403	AMEX	VRP	Thu, Dec 3, 2015	24.50	24.54	24.41	24.45
402	AMEX	VRP	Wed, Dec 2, 2015	24.50	24.52	24.45	24.47
401	AMEX	VRP	Tue, Dec 1, 2015	24.47	24.49	24.45	24.47
400	AMEX	VRP	Mon, Nov 30, 2015	24.47	24.47	24.43	24.44
399	AMEX	VRP	Fri, Nov 27, 2015	24.42	24.47	24.40	24.47
398	AMEX	VRP	Wed, Nov 25, 2015	24.42	24.43	24.38	24.39
397	AMEX	VRP	Tue, Nov 24, 2015	24.38	24.52	24.36	24.41
396	AMEX	VRP	Mon, Nov 23, 2015	24.39	24.40	24.36	24.40
395	AMEX	VRP	Fri, Nov 20, 2015	24.39	24.41	24.34	24.41
394	AMEX	VRP	Thu, Nov 19, 2015	24.38	24.41	24.34	24.35
393	AMEX	VRP	Wed, Nov 18, 2015	24.38	24.41	24.34	24.39
392	AMEX	VRP	Tue, Nov 17, 2015	24.37	24.38	24.31	24.36
391	AMEX	VRP	Mon, Nov 16, 2015	24.38	24.38	24.31	24.34
390	AMEX	VRP	Fri, Nov 13, 2015	24.34	24.44	24.27	24.35
389	AMEX	VRP	Thu, Nov 12, 2015	24.47	24.51	24.40	24.43
388	AMEX	VRP	Wed, Nov 11, 2015	24.43	24.45	24.32	24.45
387	AMEX	VRP	Tue, Nov 10, 2015	24.40	24.43	24.33	24.42
386	AMEX	VRP	Mon, Nov 9, 2015	24.40	24.40	24.33	24.39
385	AMEX	VRP	Fri, Nov 6, 2015	24.46	24.47	24.35	24.38
384	AMEX	VRP	Thu, Nov 5, 2015	24.45	24.48	24.43	24.46
383	AMEX	VRP	Wed, Nov 4, 2015	24.50	24.50	24.40	24.44
382	AMEX	VRP	Tue, Nov 3, 2015	24.43	24.50	24.43	24.50
381	AMEX	VRP	Mon, Nov 2, 2015	24.41	24.43	24.38	24.42
380	AMEX	VRP	Fri, Oct 30, 2015	24.38	24.45	24.35	24.36
379	AMEX	VRP	Thu, Oct 29, 2015	24.38	24.42	24.35	24.39
378	AMEX	VRP	Wed, Oct 28, 2015	24.39	24.43	24.36	24.40
377	AMEX	VRP	Tue, Oct 27, 2015	24.28	24.40	24.28	24.38
376	AMEX	VRP	Mon, Oct 26, 2015	24.24	24.34	24.24	24.33
375	AMEX	VRP	Fri, Oct 23, 2015	24.37	24.37	24.29	24.31
374	AMEX	VRP	Thu, Oct 22, 2015	24.24	24.33	24.24	24.30
373	AMEX	VRP	Wed, Oct 21, 2015	24.22	24.29	24.22	24.29
372	AMEX	VRP	Tue, Oct 20, 2015	24.29	24.29	24.20	24.22
371	AMEX	VRP	Mon, Oct 19, 2015	24.19	24.28	24.19	24.26
370	AMEX	VRP	Fri, Oct 16, 2015	24.20	24.30	24.20	24.27
369	AMEX	VRP	Thu, Oct 15, 2015	24.24	24.26	24.18	24.20
368	AMEX	VRP	Wed, Oct 14, 2015	24.33	24.33	24.28	24.31
367	AMEX	VRP	Tue, Oct 13, 2015	24.33	24.33	24.27	24.29
366	AMEX	VRP	Mon, Oct 12, 2015	24.30	24.33	24.27	24.28
365	AMEX	VRP	Fri, Oct 9, 2015	24.29	24.29	24.25	24.28
364	AMEX	VRP	Thu, Oct 8, 2015	24.24	24.28	24.22	24.28
363	AMEX	VRP	Wed, Oct 7, 2015	24.33	24.33	24.27	24.28
362	AMEX	VRP	Tue, Oct 6, 2015	24.24	24.30	24.24	24.26
361	AMEX	VRP	Mon, Oct 5, 2015	24.27	24.30	24.23	24.29
360	AMEX	VRP	Fri, Oct 2, 2015	24.27	24.27	24.17	24.25
359	AMEX	VRP	Thu, Oct 1, 2015	24.33	24.33	24.22	24.22
358	AMEX	VRP	Wed, Sep 30, 2015	24.33	24.33	24.29	24.29
357	AMEX	VRP	Tue, Sep 29, 2015	24.36	24.36	24.28	24.28
356	AMEX	VRP	Mon, Sep 28, 2015	24.27	24.38	24.26	24.34
355	AMEX	VRP	Fri, Sep 25, 2015	24.33	24.34	24.26	24.31
354	AMEX	VRP	Thu, Sep 24, 2015	24.25	24.32	24.25	24.31
353	AMEX	VRP	Wed, Sep 23, 2015	24.24	24.30	24.24	24.29
352	AMEX	VRP	Tue, Sep 22, 2015	24.22	24.30	24.22	24.28
351	AMEX	VRP	Mon, Sep 21, 2015	24.26	24.30	24.25	24.26
350	AMEX	VRP	Fri, Sep 18, 2015	24.29	24.34	24.22	24.34
349	AMEX	VRP	Thu, Sep 17, 2015	24.23	24.30	24.20	24.27
348	AMEX	VRP	Wed, Sep 16, 2015	24.17	24.24	24.16	24.21
347	AMEX	VRP	Tue, Sep 15, 2015	24.29	24.30	24.20	24.24
346	AMEX	VRP	Mon, Sep 14, 2015	24.34	24.38	24.32	24.36
345	AMEX	VRP	Fri, Sep 11, 2015	24.33	24.38	24.30	24.37
344	AMEX	VRP	Thu, Sep 10, 2015	24.30	24.33	24.30	24.33
343	AMEX	VRP	Wed, Sep 9, 2015	24.35	24.38	24.27	24.32
342	AMEX	VRP	Tue, Sep 8, 2015	24.34	24.35	24.31	24.32
341	AMEX	VRP	Fri, Sep 4, 2015	24.32	24.35	24.26	24.32
340	AMEX	VRP	Thu, Sep 3, 2015	24.35	24.35	24.28	24.32
339	AMEX	VRP	Wed, Sep 2, 2015	24.39	24.40	24.28	24.30
338	AMEX	VRP	Tue, Sep 1, 2015	24.40	24.40	24.30	24.30
337	AMEX	VRP	Mon, Aug 31, 2015	24.39	24.49	24.36	24.36
336	AMEX	VRP	Fri, Aug 28, 2015	24.24	24.40	24.24	24.37
335	AMEX	VRP	Thu, Aug 27, 2015	24.28	24.37	24.25	24.32
334	AMEX	VRP	Wed, Aug 26, 2015	24.28	24.30	24.13	24.23
333	AMEX	VRP	Tue, Aug 25, 2015	24.18	24.24	24.12	24.17
332	AMEX	VRP	Mon, Aug 24, 2015	24.28	24.30	23.85	24.08
331	AMEX	VRP	Fri, Aug 21, 2015	24.46	24.46	24.33	24.33
330	AMEX	VRP	Thu, Aug 20, 2015	24.50	24.50	24.45	24.45
329	AMEX	VRP	Wed, Aug 19, 2015	24.50	24.50	24.34	24.48
328	AMEX	VRP	Tue, Aug 18, 2015	24.55	24.55	24.49	24.49
327	AMEX	VRP	Mon, Aug 17, 2015	24.53	24.54	24.49	24.50
326	AMEX	VRP	Fri, Aug 14, 2015	24.58	24.58	24.47	24.49
325	AMEX	VRP	Thu, Aug 13, 2015	24.64	24.65	24.61	24.61
324	AMEX	VRP	Wed, Aug 12, 2015	24.70	24.70	24.64	24.65
323	AMEX	VRP	Tue, Aug 11, 2015	24.72	24.72	24.68	24.70
322	AMEX	VRP	Mon, Aug 10, 2015	24.75	24.75	24.67	24.71
321	AMEX	VRP	Fri, Aug 7, 2015	24.77	24.77	24.66	24.66
320	AMEX	VRP	Thu, Aug 6, 2015	24.75	24.75	24.68	24.71
319	AMEX	VRP	Wed, Aug 5, 2015	24.76	24.78	24.67	24.70
318	AMEX	VRP	Tue, Aug 4, 2015	24.81	24.81	24.70	24.74
317	AMEX	VRP	Mon, Aug 3, 2015	24.69	24.76	24.68	24.76
316	AMEX	VRP	Fri, Jul 31, 2015	24.81	24.81	24.70	24.72
315	AMEX	VRP	Thu, Jul 30, 2015	24.75	24.77	24.70	24.74
314	AMEX	VRP	Wed, Jul 29, 2015	24.75	24.77	24.72	24.72
313	AMEX	VRP	Tue, Jul 28, 2015	24.74	24.75	24.68	24.74
312	AMEX	VRP	Mon, Jul 27, 2015	24.67	24.70	24.63	24.69
311	AMEX	VRP	Fri, Jul 24, 2015	24.72	24.72	24.64	24.70
310	AMEX	VRP	Thu, Jul 23, 2015	24.73	24.78	24.56	24.66
309	AMEX	VRP	Wed, Jul 22, 2015	24.76	24.80	24.70	24.72
308	AMEX	VRP	Tue, Jul 21, 2015	24.82	24.82	24.72	24.78
307	AMEX	VRP	Mon, Jul 20, 2015	24.75	24.79	24.75	24.78
306	AMEX	VRP	Fri, Jul 17, 2015	24.76	24.79	24.71	24.79
305	AMEX	VRP	Thu, Jul 16, 2015	24.73	24.74	24.69	24.73
304	AMEX	VRP	Wed, Jul 15, 2015	24.75	24.76	24.66	24.69
303	AMEX	VRP	Tue, Jul 14, 2015	24.82	24.82	24.76	24.77
302	AMEX	VRP	Mon, Jul 13, 2015	24.80	24.81	24.75	24.76
301	AMEX	VRP	Fri, Jul 10, 2015	24.81	24.83	24.73	24.75
300	AMEX	VRP	Thu, Jul 9, 2015	24.75	24.76	24.70	24.75
299	AMEX	VRP	Wed, Jul 8, 2015	24.70	24.74	24.65	24.68
298	AMEX	VRP	Tue, Jul 7, 2015	24.77	24.77	24.67	24.70
297	AMEX	VRP	Mon, Jul 6, 2015	24.78	24.78	24.67	24.70
296	AMEX	VRP	Thu, Jul 2, 2015	24.72	24.74	24.63	24.71
295	AMEX	VRP	Wed, Jul 1, 2015	24.71	24.71	24.62	24.65
294	AMEX	VRP	Tue, Jun 30, 2015	24.74	24.74	24.67	24.68
293	AMEX	VRP	Mon, Jun 29, 2015	24.75	24.77	24.63	24.67
292	AMEX	VRP	Fri, Jun 26, 2015	24.79	24.79	24.70	24.71
291	AMEX	VRP	Thu, Jun 25, 2015	24.81	24.81	24.71	24.71
290	AMEX	VRP	Wed, Jun 24, 2015	24.73	24.78	24.70	24.73
289	AMEX	VRP	Tue, Jun 23, 2015	24.81	24.85	24.70	24.79
288	AMEX	VRP	Mon, Jun 22, 2015	24.82	24.82	24.72	24.74
287	AMEX	VRP	Fri, Jun 19, 2015	24.80	24.81	24.69	24.73
286	AMEX	VRP	Thu, Jun 18, 2015	24.83	24.86	24.70	24.73
285	AMEX	VRP	Wed, Jun 17, 2015	24.86	24.86	24.75	24.79
284	AMEX	VRP	Tue, Jun 16, 2015	24.74	24.84	24.74	24.79
283	AMEX	VRP	Mon, Jun 15, 2015	24.85	24.89	24.74	24.81
282	AMEX	VRP	Fri, Jun 12, 2015	24.93	24.93	24.86	24.87
281	AMEX	VRP	Thu, Jun 11, 2015	24.94	25.05	24.86	24.89
280	AMEX	VRP	Wed, Jun 10, 2015	24.94	24.94	24.83	24.86
279	AMEX	VRP	Tue, Jun 9, 2015	25.02	25.02	24.88	24.90
278	AMEX	VRP	Mon, Jun 8, 2015	25.00	25.02	24.94	24.96
277	AMEX	VRP	Fri, Jun 5, 2015	25.01	25.04	24.95	24.98
276	AMEX	VRP	Thu, Jun 4, 2015	25.02	25.04	24.98	24.99
275	AMEX	VRP	Wed, Jun 3, 2015	25.03	25.05	24.97	25.00
274	AMEX	VRP	Tue, Jun 2, 2015	25.05	25.05	24.96	25.00
273	AMEX	VRP	Mon, Jun 1, 2015	25.03	25.07	25.00	25.01
272	AMEX	VRP	Fri, May 29, 2015	25.07	25.09	25.00	25.00
271	AMEX	VRP	Thu, May 28, 2015	25.05	25.08	24.98	25.01
270	AMEX	VRP	Wed, May 27, 2015	25.07	25.07	24.98	25.00
269	AMEX	VRP	Tue, May 26, 2015	24.97	25.07	24.96	25.01
268	AMEX	VRP	Fri, May 22, 2015	25.10	25.10	25.00	25.01
267	AMEX	VRP	Thu, May 21, 2015	25.05	25.09	25.00	25.06
266	AMEX	VRP	Wed, May 20, 2015	25.05	25.05	24.96	25.01
265	AMEX	VRP	Tue, May 19, 2015	25.06	25.06	24.94	24.97
264	AMEX	VRP	Mon, May 18, 2015	25.21	25.21	24.98	25.00
263	AMEX	VRP	Fri, May 15, 2015	25.17	25.17	24.95	24.98
262	AMEX	VRP	Thu, May 14, 2015	25.10	25.14	25.05	25.11
261	AMEX	VRP	Wed, May 13, 2015	25.21	25.21	24.98	25.05
260	AMEX	VRP	Tue, May 12, 2015	25.02	25.05	24.93	25.04
259	AMEX	VRP	Mon, May 11, 2015	25.13	25.16	24.99	25.02
258	AMEX	VRP	Fri, May 8, 2015	25.23	25.23	24.97	25.12
257	AMEX	VRP	Thu, May 7, 2015	24.99	25.02	24.90	24.96
256	AMEX	VRP	Wed, May 6, 2015	25.14	25.14	24.93	24.98
255	AMEX	VRP	Tue, May 5, 2015	25.16	25.17	25.06	25.06
254	AMEX	VRP	Mon, May 4, 2015	25.22	25.22	25.12	25.16
253	AMEX	VRP	Fri, May 1, 2015	25.14	25.16	25.11	25.15
252	AMEX	VRP	Thu, Apr 30, 2015	25.23	25.25	25.12	25.16
251	AMEX	VRP	Wed, Apr 29, 2015	25.21	25.25	25.15	25.17
250	AMEX	VRP	Tue, Apr 28, 2015	25.22	25.30	25.20	25.25
249	AMEX	VRP	Mon, Apr 27, 2015	25.30	25.30	25.21	25.22
248	AMEX	VRP	Fri, Apr 24, 2015	25.27	25.29	25.21	25.25
247	AMEX	VRP	Thu, Apr 23, 2015	25.21	25.24	25.20	25.23
246	AMEX	VRP	Wed, Apr 22, 2015	25.24	25.24	25.16	25.19
245	AMEX	VRP	Tue, Apr 21, 2015	25.24	25.40	25.18	25.18
244	AMEX	VRP	Mon, Apr 20, 2015	25.20	25.21	25.15	25.19
243	AMEX	VRP	Fri, Apr 17, 2015	25.25	25.25	25.18	25.22
242	AMEX	VRP	Thu, Apr 16, 2015	25.24	25.25	25.21	25.22
241	AMEX	VRP	Wed, Apr 15, 2015	25.30	25.33	25.22	25.23
240	AMEX	VRP	Tue, Apr 14, 2015	25.36	25.36	25.29	25.31
239	AMEX	VRP	Mon, Apr 13, 2015	25.33	25.35	25.28	25.28
238	AMEX	VRP	Fri, Apr 10, 2015	25.33	25.33	25.27	25.30
237	AMEX	VRP	Thu, Apr 9, 2015	25.32	25.40	25.25	25.28
236	AMEX	VRP	Wed, Apr 8, 2015	25.30	25.38	25.23	25.32
235	AMEX	VRP	Tue, Apr 7, 2015	25.31	25.31	25.23	25.27
234	AMEX	VRP	Mon, Apr 6, 2015	25.28	25.30	25.22	25.29
233	AMEX	VRP	Thu, Apr 2, 2015	25.22	25.29	25.20	25.25
232	AMEX	VRP	Wed, Apr 1, 2015	25.31	25.31	25.19	25.21
231	AMEX	VRP	Tue, Mar 31, 2015	25.17	29.29	25.12	25.21
230	AMEX	VRP	Mon, Mar 30, 2015	25.19	25.20	25.11	25.14
229	AMEX	VRP	Fri, Mar 27, 2015	25.15	25.20	25.09	25.13
228	AMEX	VRP	Thu, Mar 26, 2015	25.16	25.16	25.09	25.13
227	AMEX	VRP	Wed, Mar 25, 2015	25.16	25.18	25.10	25.17
226	AMEX	VRP	Tue, Mar 24, 2015	25.18	25.19	25.08	25.15
225	AMEX	VRP	Mon, Mar 23, 2015	25.17	25.17	25.06	25.10
224	AMEX	VRP	Fri, Mar 20, 2015	25.01	25.15	25.01	25.15
223	AMEX	VRP	Thu, Mar 19, 2015	25.06	25.14	25.02	25.02
222	AMEX	VRP	Wed, Mar 18, 2015	24.95	25.06	24.95	25.04
221	AMEX	VRP	Tue, Mar 17, 2015	25.05	25.05	24.95	24.97
220	AMEX	VRP	Mon, Mar 16, 2015	24.94	25.05	24.93	24.99
219	AMEX	VRP	Fri, Mar 13, 2015	25.00	25.03	24.93	24.96
218	AMEX	VRP	Thu, Mar 12, 2015	24.97	25.11	24.97	24.98
217	AMEX	VRP	Wed, Mar 11, 2015	25.10	25.10	25.00	25.05
216	AMEX	VRP	Tue, Mar 10, 2015	24.97	25.06	24.97	25.04
215	AMEX	VRP	Mon, Mar 9, 2015	25.11	25.17	24.97	25.01
214	AMEX	VRP	Fri, Mar 6, 2015	25.05	25.17	24.96	25.01
213	AMEX	VRP	Thu, Mar 5, 2015	25.03	25.13	25.03	25.10
212	AMEX	VRP	Wed, Mar 4, 2015	25.12	25.12	25.03	25.08
211	AMEX	VRP	Tue, Mar 3, 2015	25.12	25.16	25.04	25.11
210	AMEX	VRP	Mon, Mar 2, 2015	25.16	25.16	25.00	25.05
209	AMEX	VRP	Fri, Feb 27, 2015	25.06	25.08	25.02	25.07
208	AMEX	VRP	Thu, Feb 26, 2015	24.99	25.02	24.93	25.00
207	AMEX	VRP	Wed, Feb 25, 2015	25.01	25.01	24.95	24.99
206	AMEX	VRP	Tue, Feb 24, 2015	24.90	24.99	24.90	24.98
205	AMEX	VRP	Mon, Feb 23, 2015	24.85	24.95	24.78	24.95
204	AMEX	VRP	Fri, Feb 20, 2015	24.87	24.93	24.79	24.87
203	AMEX	VRP	Thu, Feb 19, 2015	24.87	24.90	24.84	24.86
202	AMEX	VRP	Wed, Feb 18, 2015	24.96	25.04	24.82	24.87
201	AMEX	VRP	Tue, Feb 17, 2015	25.05	25.12	24.92	24.94
200	AMEX	VRP	Fri, Feb 13, 2015	24.98	24.98	24.92	24.95
199	AMEX	VRP	Thu, Feb 12, 2015	24.95	25.04	24.93	25.03
198	AMEX	VRP	Wed, Feb 11, 2015	25.00	25.02	24.97	25.02
197	AMEX	VRP	Tue, Feb 10, 2015	25.00	25.00	24.96	24.96
196	AMEX	VRP	Mon, Feb 9, 2015	24.96	24.99	24.95	24.98
195	AMEX	VRP	Fri, Feb 6, 2015	24.96	24.96	24.92	24.94
194	AMEX	VRP	Thu, Feb 5, 2015	24.90	24.96	24.90	24.95
193	AMEX	VRP	Wed, Feb 4, 2015	24.95	24.96	24.91	24.93
192	AMEX	VRP	Tue, Feb 3, 2015	24.92	24.95	24.86	24.94
191	AMEX	VRP	Mon, Feb 2, 2015	24.90	24.92	24.81	24.92
190	AMEX	VRP	Fri, Jan 30, 2015	24.88	24.90	24.83	24.88
189	AMEX	VRP	Thu, Jan 29, 2015	24.87	24.90	24.80	24.86
188	AMEX	VRP	Wed, Jan 28, 2015	24.86	24.86	24.77	24.79
187	AMEX	VRP	Tue, Jan 27, 2015	24.75	24.81	24.70	24.78
186	AMEX	VRP	Mon, Jan 26, 2015	24.72	24.80	24.69	24.78
185	AMEX	VRP	Fri, Jan 23, 2015	24.74	24.77	24.68	24.75
184	AMEX	VRP	Thu, Jan 22, 2015	24.68	24.72	24.63	24.70
183	AMEX	VRP	Wed, Jan 21, 2015	24.70	24.72	24.63	24.70
182	AMEX	VRP	Tue, Jan 20, 2015	24.63	24.69	24.62	24.63
181	AMEX	VRP	Fri, Jan 16, 2015	24.64	24.68	24.63	24.66
180	AMEX	VRP	Thu, Jan 15, 2015	24.82	24.82	24.60	24.66
179	AMEX	VRP	Wed, Jan 14, 2015	24.92	24.92	24.73	24.75
178	AMEX	VRP	Tue, Jan 13, 2015	24.88	24.88	24.70	24.82
177	AMEX	VRP	Mon, Jan 12, 2015	24.93	24.93	24.80	24.80
176	AMEX	VRP	Fri, Jan 9, 2015	24.87	24.87	24.81	24.84
175	AMEX	VRP	Thu, Jan 8, 2015	24.87	24.87	24.80	24.83
174	AMEX	VRP	Wed, Jan 7, 2015	24.84	24.84	24.76	24.80
173	AMEX	VRP	Tue, Jan 6, 2015	24.76	24.78	24.70	24.76
172	AMEX	VRP	Mon, Jan 5, 2015	24.82	24.82	24.67	24.67
171	AMEX	VRP	Fri, Jan 2, 2015	24.72	24.97	24.67	24.83
170	AMEX	VRP	Wed, Dec 31, 2014	24.87	24.87	24.60	24.66
169	AMEX	VRP	Tue, Dec 30, 2014	24.60	24.77	24.60	24.71
168	AMEX	VRP	Mon, Dec 29, 2014	24.41	24.60	24.41	24.56
167	AMEX	VRP	Fri, Dec 26, 2014	24.58	24.68	24.56	24.57
166	AMEX	VRP	Wed, Dec 24, 2014	24.66	24.67	24.58	24.63
165	AMEX	VRP	Tue, Dec 23, 2014	24.54	24.65	24.54	24.64
164	AMEX	VRP	Mon, Dec 22, 2014	24.50	24.62	24.50	24.59
163	AMEX	VRP	Fri, Dec 19, 2014	24.58	24.58	24.45	24.57
162	AMEX	VRP	Thu, Dec 18, 2014	24.46	24.52	24.46	24.51
161	AMEX	VRP	Wed, Dec 17, 2014	24.55	24.55	24.30	24.45
160	AMEX	VRP	Tue, Dec 16, 2014	24.56	24.59	24.34	24.42
159	AMEX	VRP	Mon, Dec 15, 2014	24.85	24.85	24.56	24.57
158	AMEX	VRP	Fri, Dec 12, 2014	24.85	24.85	24.69	24.76
157	AMEX	VRP	Thu, Dec 11, 2014	24.73	24.83	24.68	24.72
156	AMEX	VRP	Wed, Dec 10, 2014	24.71	24.73	24.68	24.71
155	AMEX	VRP	Tue, Dec 9, 2014	24.70	24.76	24.70	24.76
154	AMEX	VRP	Mon, Dec 8, 2014	24.79	24.79	24.71	24.71
153	AMEX	VRP	Fri, Dec 5, 2014	24.77	24.79	24.67	24.74
152	AMEX	VRP	Thu, Dec 4, 2014	24.87	24.87	24.68	24.68
151	AMEX	VRP	Wed, Dec 3, 2014	24.88	24.91	24.78	24.78
150	AMEX	VRP	Tue, Dec 2, 2014	24.86	24.93	24.80	24.82
149	AMEX	VRP	Mon, Dec 1, 2014	24.86	24.91	24.79	24.79
148	AMEX	VRP	Fri, Nov 28, 2014	24.80	24.97	24.80	24.85
147	AMEX	VRP	Wed, Nov 26, 2014	24.86	24.97	24.79	24.86
146	AMEX	VRP	Tue, Nov 25, 2014	24.91	24.91	24.79	24.84
145	AMEX	VRP	Mon, Nov 24, 2014	24.88	24.88	24.80	24.83
144	AMEX	VRP	Fri, Nov 21, 2014	24.86	24.86	24.80	24.82
143	AMEX	VRP	Thu, Nov 20, 2014	24.86	24.88	24.81	24.86
142	AMEX	VRP	Wed, Nov 19, 2014	24.96	24.96	24.81	24.81
141	AMEX	VRP	Tue, Nov 18, 2014	24.98	24.98	24.81	24.81
140	AMEX	VRP	Mon, Nov 17, 2014	24.98	24.98	24.81	24.85
139	AMEX	VRP	Fri, Nov 14, 2014	24.81	24.91	24.79	24.86
138	AMEX	VRP	Thu, Nov 13, 2014	24.97	24.98	24.80	24.91
137	AMEX	VRP	Wed, Nov 12, 2014	24.93	24.98	24.85	24.93
136	AMEX	VRP	Tue, Nov 11, 2014	24.91	24.96	24.90	24.95
135	AMEX	VRP	Mon, Nov 10, 2014	24.88	24.97	24.88	24.91
134	AMEX	VRP	Fri, Nov 7, 2014	24.98	24.98	24.86	24.91
133	AMEX	VRP	Thu, Nov 6, 2014	24.97	24.97	24.90	24.91
132	AMEX	VRP	Wed, Nov 5, 2014	24.97	24.97	24.91	24.96
131	AMEX	VRP	Tue, Nov 4, 2014	24.90	24.98	24.90	24.96
130	AMEX	VRP	Mon, Nov 3, 2014	24.95	24.97	24.91	24.93
129	AMEX	VRP	Fri, Oct 31, 2014	24.98	24.98	24.82	24.91
128	AMEX	VRP	Thu, Oct 30, 2014	24.87	26.74	24.82	24.88
127	AMEX	VRP	Wed, Oct 29, 2014	24.95	24.95	24.80	24.81
126	AMEX	VRP	Tue, Oct 28, 2014	24.88	24.94	24.80	24.86
125	AMEX	VRP	Mon, Oct 27, 2014	24.86	24.87	24.85	24.85
124	AMEX	VRP	Fri, Oct 24, 2014	24.88	24.90	24.85	24.87
123	AMEX	VRP	Thu, Oct 23, 2014	24.88	24.90	24.85	24.89
122	AMEX	VRP	Wed, Oct 22, 2014	24.78	24.87	24.78	24.80
121	AMEX	VRP	Tue, Oct 21, 2014	24.90	24.90	24.81	24.86
120	AMEX	VRP	Mon, Oct 20, 2014	24.96	24.96	24.75	24.81
119	AMEX	VRP	Fri, Oct 17, 2014	24.85	24.89	24.73	24.83
118	AMEX	VRP	Thu, Oct 16, 2014	24.70	24.95	24.70	24.81
117	AMEX	VRP	Wed, Oct 15, 2014	24.96	24.96	24.73	24.75
116	AMEX	VRP	Tue, Oct 14, 2014	24.94	25.09	24.87	24.87
115	AMEX	VRP	Mon, Oct 13, 2014	24.94	24.95	24.85	24.88
114	AMEX	VRP	Fri, Oct 10, 2014	25.06	25.06	24.85	24.94
113	AMEX	VRP	Thu, Oct 9, 2014	25.01	25.01	24.90	24.90
112	AMEX	VRP	Wed, Oct 8, 2014	25.09	25.09	24.87	24.95
111	AMEX	VRP	Tue, Oct 7, 2014	24.90	24.96	24.90	24.92
110	AMEX	VRP	Mon, Oct 6, 2014	24.91	24.92	24.88	24.90
109	AMEX	VRP	Fri, Oct 3, 2014	24.85	24.90	24.76	24.86
108	AMEX	VRP	Thu, Oct 2, 2014	24.86	24.89	24.82	24.85
107	AMEX	VRP	Wed, Oct 1, 2014	24.85	24.89	24.84	24.86
106	AMEX	VRP	Tue, Sep 30, 2014	24.90	24.90	24.81	24.86
105	AMEX	VRP	Mon, Sep 29, 2014	24.78	24.82	24.76	24.79
104	AMEX	VRP	Fri, Sep 26, 2014	24.96	24.96	24.77	24.79
103	AMEX	VRP	Thu, Sep 25, 2014	24.98	24.98	24.83	24.87
102	AMEX	VRP	Wed, Sep 24, 2014	24.96	24.96	24.88	24.94
101	AMEX	VRP	Tue, Sep 23, 2014	24.92	24.96	24.89	24.94
100	AMEX	VRP	Mon, Sep 22, 2014	25.17	25.17	24.92	24.96
99	AMEX	VRP	Fri, Sep 19, 2014	25.01	25.05	24.99	25.05
98	AMEX	VRP	Thu, Sep 18, 2014	25.05	25.05	24.93	24.98
97	AMEX	VRP	Wed, Sep 17, 2014	25.08	25.08	24.90	24.94
96	AMEX	VRP	Tue, Sep 16, 2014	24.89	24.93	24.88	24.92
95	AMEX	VRP	Mon, Sep 15, 2014	25.18	25.18	24.91	24.92
94	AMEX	VRP	Fri, Sep 12, 2014	25.00	25.06	24.99	25.03
93	AMEX	VRP	Thu, Sep 11, 2014	25.04	25.10	24.98	25.03
92	AMEX	VRP	Wed, Sep 10, 2014	25.01	25.05	24.99	25.04
91	AMEX	VRP	Tue, Sep 9, 2014	25.24	25.24	25.02	25.05
90	AMEX	VRP	Mon, Sep 8, 2014	25.09	25.14	25.07	25.10
89	AMEX	VRP	Fri, Sep 5, 2014	25.01	25.19	25.01	25.12
88	AMEX	VRP	Thu, Sep 4, 2014	25.25	25.25	25.05	25.11
87	AMEX	VRP	Wed, Sep 3, 2014	25.26	25.26	25.17	25.20
86	AMEX	VRP	Tue, Sep 2, 2014	25.30	25.30	25.21	25.22
85	AMEX	VRP	Fri, Aug 29, 2014	25.29	25.29	25.24	25.27
84	AMEX	VRP	Thu, Aug 28, 2014	25.30	25.30	25.24	25.26
83	AMEX	VRP	Wed, Aug 27, 2014	25.27	25.27	25.21	25.24
82	AMEX	VRP	Tue, Aug 26, 2014	25.23	25.27	25.16	25.24
81	AMEX	VRP	Mon, Aug 25, 2014	25.29	25.29	25.18	25.23
80	AMEX	VRP	Fri, Aug 22, 2014	25.20	25.20	25.16	25.17
79	AMEX	VRP	Thu, Aug 21, 2014	25.12	25.21	25.12	25.20
78	AMEX	VRP	Wed, Aug 20, 2014	25.22	25.22	25.15	25.19
77	AMEX	VRP	Tue, Aug 19, 2014	25.29	25.29	25.15	25.16
76	AMEX	VRP	Mon, Aug 18, 2014	25.21	25.22	25.11	25.20
75	AMEX	VRP	Fri, Aug 15, 2014	25.15	25.23	25.07	25.15
74	AMEX	VRP	Thu, Aug 14, 2014	25.30	25.30	25.19	25.20
73	AMEX	VRP	Wed, Aug 13, 2014	25.22	25.32	25.19	25.23
72	AMEX	VRP	Tue, Aug 12, 2014	25.14	25.29	25.09	25.17
71	AMEX	VRP	Mon, Aug 11, 2014	25.27	25.30	25.11	25.18
70	AMEX	VRP	Fri, Aug 8, 2014	25.16	25.32	25.09	25.16
69	AMEX	VRP	Thu, Aug 7, 2014	25.35	25.35	25.07	25.12
68	AMEX	VRP	Wed, Aug 6, 2014	24.96	25.07	24.96	25.05
67	AMEX	VRP	Tue, Aug 5, 2014	25.07	25.10	24.99	25.07
66	AMEX	VRP	Mon, Aug 4, 2014	25.21	25.21	25.06	25.09
65	AMEX	VRP	Fri, Aug 1, 2014	25.22	25.25	25.03	25.12
64	AMEX	VRP	Thu, Jul 31, 2014	25.23	25.39	25.09	25.16
63	AMEX	VRP	Wed, Jul 30, 2014	25.30	25.30	25.23	25.26
62	AMEX	VRP	Tue, Jul 29, 2014	25.31	25.33	25.26	25.28
61	AMEX	VRP	Mon, Jul 28, 2014	25.32	25.32	25.27	25.29
60	AMEX	VRP	Fri, Jul 25, 2014	25.32	25.32	25.23	25.26
59	AMEX	VRP	Thu, Jul 24, 2014	25.28	25.28	25.23	25.28
58	AMEX	VRP	Wed, Jul 23, 2014	25.31	25.31	25.23	25.25
57	AMEX	VRP	Tue, Jul 22, 2014	25.32	25.32	25.23	25.26
56	AMEX	VRP	Mon, Jul 21, 2014	25.29	25.30	25.28	25.28
55	AMEX	VRP	Fri, Jul 18, 2014	25.27	25.29	25.26	25.28
54	AMEX	VRP	Thu, Jul 17, 2014	25.27	25.29	25.26	25.27
53	AMEX	VRP	Wed, Jul 16, 2014	25.30	25.32	25.24	25.26
52	AMEX	VRP	Tue, Jul 15, 2014	25.33	25.34	25.27	25.28
51	AMEX	VRP	Mon, Jul 14, 2014	25.42	25.48	25.38	25.40
50	AMEX	VRP	Fri, Jul 11, 2014	25.33	25.40	25.33	25.37
49	AMEX	VRP	Thu, Jul 10, 2014	25.34	25.35	25.33	25.33
48	AMEX	VRP	Wed, Jul 9, 2014	25.45	25.45	25.30	25.36
47	AMEX	VRP	Tue, Jul 8, 2014	25.34	25.36	25.32	25.34
46	AMEX	VRP	Mon, Jul 7, 2014	25.31	25.32	25.28	25.31
45	AMEX	VRP	Thu, Jul 3, 2014	25.31	25.31	25.28	25.29
44	AMEX	VRP	Wed, Jul 2, 2014	25.32	25.34	25.30	25.33
43	AMEX	VRP	Tue, Jul 1, 2014	25.34	25.37	25.31	25.33
42	AMEX	VRP	Mon, Jun 30, 2014	25.37	25.38	25.31	25.35
41	AMEX	VRP	Fri, Jun 27, 2014	25.30	25.32	25.28	25.31
40	AMEX	VRP	Thu, Jun 26, 2014	25.27	25.28	25.24	25.27
39	AMEX	VRP	Wed, Jun 25, 2014	25.21	25.27	25.21	25.26
38	AMEX	VRP	Tue, Jun 24, 2014	25.22	25.25	25.22	25.23
37	AMEX	VRP	Mon, Jun 23, 2014	25.22	25.24	25.20	25.22
36	AMEX	VRP	Fri, Jun 20, 2014	25.21	25.21	25.20	25.20
35	AMEX	VRP	Thu, Jun 19, 2014	25.22	25.22	25.16	25.20
34	AMEX	VRP	Wed, Jun 18, 2014	25.16	25.17	25.14	25.17
33	AMEX	VRP	Tue, Jun 17, 2014	26.26	26.26	25.08	25.14
32	AMEX	VRP	Mon, Jun 16, 2014	25.28	25.28	25.09	25.12
31	AMEX	VRP	Fri, Jun 13, 2014	25.11	25.12	25.08	25.11
30	AMEX	VRP	Thu, Jun 12, 2014	25.13	25.20	25.13	25.18
29	AMEX	VRP	Wed, Jun 11, 2014	25.13	25.18	25.13	25.18
28	AMEX	VRP	Tue, Jun 10, 2014	25.15	25.18	25.14	25.18
27	AMEX	VRP	Mon, Jun 9, 2014	25.22	25.22	25.13	25.21
26	AMEX	VRP	Fri, Jun 6, 2014	25.17	25.22	25.15	25.21
25	AMEX	VRP	Thu, Jun 5, 2014	25.12	25.18	25.12	25.16
24	AMEX	VRP	Wed, Jun 4, 2014	25.18	25.18	25.02	25.11
23	AMEX	VRP	Tue, Jun 3, 2014	25.20	25.23	25.15	25.15
22	AMEX	VRP	Mon, Jun 2, 2014	25.29	25.29	25.16	25.22
21	AMEX	VRP	Fri, May 30, 2014	25.18	25.19	25.15	25.18
20	AMEX	VRP	Thu, May 29, 2014	25.19	25.19	25.11	25.12
19	AMEX	VRP	Wed, May 28, 2014	25.10	25.11	25.08	25.11
18	AMEX	VRP	Tue, May 27, 2014	25.10	25.11	25.05	25.05
17	AMEX	VRP	Fri, May 23, 2014	25.07	25.08	25.06	25.06
16	AMEX	VRP	Thu, May 22, 2014	25.08	25.10	25.07	25.09
15	AMEX	VRP	Wed, May 21, 2014	25.06	25.10	25.06	25.08
14	AMEX	VRP	Tue, May 20, 2014	25.07	25.10	25.05	25.06
13	AMEX	VRP	Mon, May 19, 2014	25.03	25.04	25.02	25.03
12	AMEX	VRP	Fri, May 16, 2014	25.06	25.07	25.02	25.04
11	AMEX	VRP	Thu, May 15, 2014	25.06	25.09	25.02	25.06
10	AMEX	VRP	Wed, May 14, 2014	25.04	25.06	25.02	25.04
9	AMEX	VRP	Tue, May 13, 2014	25.02	25.02	25.00	25.01
8	AMEX	VRP	Mon, May 12, 2014	25.01	25.01	24.95	24.97
7	AMEX	VRP	Fri, May 9, 2014	25.00	25.02	24.99	25.01
6	AMEX	VRP	Thu, May 8, 2014	25.00	25.02	24.98	25.00
5	AMEX	VRP	Wed, May 7, 2014	25.00	25.01	24.97	24.97
4	AMEX	VRP	Tue, May 6, 2014	25.02	25.02	24.96	24.96
3	AMEX	VRP	Mon, May 5, 2014	25.00	25.01	24.95	24.99
2	AMEX	VRP	Fri, May 2, 2014	24.96	24.98	24.93	24.95
1	AMEX	VRP	Thu, May 1, 2014	25.02	25.02	24.94	24.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Variable Rate Preferred ETF AMEX:VRP 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