Vanguard Total Corporate Bond ETF NASDAQ:VTC Historical Prices

Below are the 1588 trading days of historical prices for VTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1588	NASDAQ	VTC	Tue, Mar 5, 2024	76.25	76.37	76.17	76.23
1587	NASDAQ	VTC	Mon, Mar 4, 2024	75.80	76.00	75.80	75.94
1586	NASDAQ	VTC	Fri, Mar 1, 2024	75.61	76.09	75.35	76.06
1585	NASDAQ	VTC	Thu, Feb 29, 2024	75.88	76.14	75.82	75.90
1584	NASDAQ	VTC	Wed, Feb 28, 2024	75.84	75.86	75.75	75.85
1583	NASDAQ	VTC	Tue, Feb 27, 2024	75.83	75.99	75.81	75.84
1582	NASDAQ	VTC	Mon, Feb 26, 2024	76.14	76.14	75.78	75.88
1581	NASDAQ	VTC	Fri, Feb 23, 2024	75.97	76.16	75.89	76.06
1580	NASDAQ	VTC	Thu, Feb 22, 2024	75.96	76.00	75.82	75.88
1579	NASDAQ	VTC	Wed, Feb 21, 2024	75.97	76.03	75.79	75.85
1578	NASDAQ	VTC	Tue, Feb 20, 2024	76.01	76.06	75.83	75.98
1577	NASDAQ	VTC	Fri, Feb 16, 2024	75.75	75.84	75.67	75.82
1576	NASDAQ	VTC	Thu, Feb 15, 2024	76.06	76.09	75.89	76.04
1575	NASDAQ	VTC	Wed, Feb 14, 2024	75.67	75.81	75.60	75.80
1574	NASDAQ	VTC	Tue, Feb 13, 2024	75.67	75.73	75.47	75.53
1573	NASDAQ	VTC	Mon, Feb 12, 2024	76.22	76.24	76.02	76.17
1572	NASDAQ	VTC	Fri, Feb 9, 2024	76.15	76.18	76.06	76.15
1571	NASDAQ	VTC	Thu, Feb 8, 2024	76.39	76.39	76.19	76.20
1570	NASDAQ	VTC	Wed, Feb 7, 2024	76.57	76.76	76.49	76.56
1569	NASDAQ	VTC	Tue, Feb 6, 2024	76.48	76.81	76.37	76.71
1568	NASDAQ	VTC	Mon, Feb 5, 2024	76.60	76.60	76.25	76.38
1567	NASDAQ	VTC	Fri, Feb 2, 2024	76.75	76.98	76.75	76.94
1566	NASDAQ	VTC	Thu, Feb 1, 2024	77.35	77.67	77.35	77.50
1565	NASDAQ	VTC	Wed, Jan 31, 2024	77.26	77.55	77.23	77.33
1564	NASDAQ	VTC	Tue, Jan 30, 2024	76.98	77.12	76.83	77.10
1563	NASDAQ	VTC	Mon, Jan 29, 2024	76.94	77.03	76.78	76.97
1562	NASDAQ	VTC	Fri, Jan 26, 2024	76.84	76.84	76.64	76.64
1561	NASDAQ	VTC	Thu, Jan 25, 2024	76.81	76.84	76.61	76.84
1560	NASDAQ	VTC	Wed, Jan 24, 2024	76.89	76.89	76.36	76.43
1559	NASDAQ	VTC	Tue, Jan 23, 2024	76.54	76.58	76.41	76.51
1558	NASDAQ	VTC	Mon, Jan 22, 2024	76.78	76.88	76.69	76.74
1557	NASDAQ	VTC	Fri, Jan 19, 2024	76.53	76.58	76.27	76.58
1556	NASDAQ	VTC	Thu, Jan 18, 2024	76.64	76.75	76.41	76.56
1555	NASDAQ	VTC	Wed, Jan 17, 2024	76.67	76.68	76.42	76.65
1554	NASDAQ	VTC	Tue, Jan 16, 2024	77.00	77.14	76.70	76.79
1553	NASDAQ	VTC	Fri, Jan 12, 2024	77.36	77.58	77.24	77.42
1552	NASDAQ	VTC	Thu, Jan 11, 2024	76.98	77.27	76.80	77.20
1551	NASDAQ	VTC	Wed, Jan 10, 2024	77.00	77.22	76.79	76.83
1550	NASDAQ	VTC	Tue, Jan 9, 2024	76.75	76.94	76.69	76.90
1549	NASDAQ	VTC	Mon, Jan 8, 2024	76.51	76.88	76.48	76.84
1548	NASDAQ	VTC	Fri, Jan 5, 2024	76.32	76.90	76.32	76.39
1547	NASDAQ	VTC	Thu, Jan 4, 2024	76.51	76.71	76.50	76.58
1546	NASDAQ	VTC	Wed, Jan 3, 2024	76.77	76.97	76.54	76.96
1545	NASDAQ	VTC	Tue, Jan 2, 2024	77.11	77.16	77.00	77.07
1544	NASDAQ	VTC	Fri, Dec 29, 2023	77.52	77.63	77.43	77.49
1543	NASDAQ	VTC	Thu, Dec 28, 2023	77.87	77.87	77.60	77.68
1542	NASDAQ	VTC	Wed, Dec 27, 2023	77.53	77.89	77.52	77.88
1541	NASDAQ	VTC	Tue, Dec 26, 2023	77.19	77.31	77.11	77.30
1540	NASDAQ	VTC	Fri, Dec 22, 2023	77.39	77.40	77.06	77.19
1539	NASDAQ	VTC	Thu, Dec 21, 2023	77.59	77.65	77.35	77.45
1538	NASDAQ	VTC	Wed, Dec 20, 2023	77.32	77.49	77.25	77.49
1537	NASDAQ	VTC	Tue, Dec 19, 2023	77.26	77.44	77.23	77.23
1536	NASDAQ	VTC	Mon, Dec 18, 2023	77.20	77.31	77.13	77.17
1535	NASDAQ	VTC	Fri, Dec 15, 2023	77.48	77.51	77.32	77.45
1534	NASDAQ	VTC	Thu, Dec 14, 2023	77.43	77.68	77.29	77.49
1533	NASDAQ	VTC	Wed, Dec 13, 2023	76.03	76.91	75.90	76.85
1532	NASDAQ	VTC	Tue, Dec 12, 2023	75.36	75.78	75.32	75.72
1531	NASDAQ	VTC	Mon, Dec 11, 2023	75.38	75.43	75.18	75.43
1530	NASDAQ	VTC	Fri, Dec 8, 2023	75.47	75.60	75.40	75.48
1529	NASDAQ	VTC	Thu, Dec 7, 2023	75.59	75.96	75.59	75.80
1528	NASDAQ	VTC	Wed, Dec 6, 2023	75.77	75.91	75.68	75.81
1527	NASDAQ	VTC	Tue, Dec 5, 2023	75.31	75.60	75.31	75.56
1526	NASDAQ	VTC	Mon, Dec 4, 2023	75.14	75.16	74.90	75.00
1525	NASDAQ	VTC	Fri, Dec 1, 2023	74.84	75.35	74.77	75.35
1524	NASDAQ	VTC	Thu, Nov 30, 2023	74.95	75.01	74.77	74.82
1523	NASDAQ	VTC	Wed, Nov 29, 2023	74.90	75.15	74.90	75.09
1522	NASDAQ	VTC	Tue, Nov 28, 2023	74.34	74.67	74.25	74.67
1521	NASDAQ	VTC	Mon, Nov 27, 2023	74.02	74.38	74.02	74.36
1520	NASDAQ	VTC	Fri, Nov 24, 2023	74.00	74.04	73.91	73.91
1519	NASDAQ	VTC	Wed, Nov 22, 2023	74.20	74.24	73.99	74.22
1518	NASDAQ	VTC	Tue, Nov 21, 2023	73.91	74.03	73.81	73.95
1517	NASDAQ	VTC	Mon, Nov 20, 2023	73.61	73.97	73.61	73.95
1516	NASDAQ	VTC	Fri, Nov 17, 2023	73.67	73.80	73.59	73.67
1515	NASDAQ	VTC	Thu, Nov 16, 2023	73.30	73.55	73.30	73.54
1514	NASDAQ	VTC	Wed, Nov 15, 2023	73.16	73.17	72.91	73.04
1513	NASDAQ	VTC	Tue, Nov 14, 2023	73.34	73.45	73.28	73.34
1512	NASDAQ	VTC	Mon, Nov 13, 2023	72.18	72.48	72.18	72.45
1511	NASDAQ	VTC	Fri, Nov 10, 2023	72.42	72.50	72.36	72.41
1510	NASDAQ	VTC	Thu, Nov 9, 2023	72.61	72.71	72.13	72.13
1509	NASDAQ	VTC	Wed, Nov 8, 2023	72.50	72.81	72.50	72.69
1508	NASDAQ	VTC	Tue, Nov 7, 2023	72.16	72.54	72.16	72.46
1507	NASDAQ	VTC	Mon, Nov 6, 2023	72.30	72.30	71.95	72.04
1506	NASDAQ	VTC	Fri, Nov 3, 2023	72.79	72.84	72.33	72.33
1505	NASDAQ	VTC	Thu, Nov 2, 2023	71.99	72.07	71.82	72.05
1504	NASDAQ	VTC	Wed, Nov 1, 2023	70.83	71.41	70.83	71.41
1503	NASDAQ	VTC	Tue, Oct 31, 2023	70.97	71.15	70.83	70.83
1502	NASDAQ	VTC	Mon, Oct 30, 2023	70.97	71.03	70.74	70.89
1501	NASDAQ	VTC	Fri, Oct 27, 2023	71.09	71.17	70.97	71.13
1500	NASDAQ	VTC	Thu, Oct 26, 2023	70.78	71.19	70.78	71.17
1499	NASDAQ	VTC	Wed, Oct 25, 2023	70.94	70.95	70.65	70.80
1498	NASDAQ	VTC	Tue, Oct 24, 2023	71.03	71.31	71.00	71.27
1497	NASDAQ	VTC	Mon, Oct 23, 2023	70.37	71.14	70.34	70.99
1496	NASDAQ	VTC	Fri, Oct 20, 2023	70.49	70.58	70.40	70.57
1495	NASDAQ	VTC	Thu, Oct 19, 2023	70.70	70.79	70.30	70.34
1494	NASDAQ	VTC	Wed, Oct 18, 2023	70.96	71.00	70.68	70.69
1493	NASDAQ	VTC	Tue, Oct 17, 2023	71.20	71.35	71.01	71.21
1492	NASDAQ	VTC	Mon, Oct 16, 2023	72.12	72.12	71.65	71.65
1491	NASDAQ	VTC	Fri, Oct 13, 2023	72.13	72.21	72.00	72.05
1490	NASDAQ	VTC	Thu, Oct 12, 2023	72.21	72.25	71.60	71.68
1489	NASDAQ	VTC	Wed, Oct 11, 2023	72.26	72.33	72.09	72.31
1488	NASDAQ	VTC	Tue, Oct 10, 2023	71.80	72.13	71.64	71.94
1487	NASDAQ	VTC	Mon, Oct 9, 2023	71.50	72.03	71.47	72.02
1486	NASDAQ	VTC	Fri, Oct 6, 2023	70.90	71.37	70.88	71.30
1485	NASDAQ	VTC	Thu, Oct 5, 2023	71.68	71.68	71.36	71.45
1484	NASDAQ	VTC	Wed, Oct 4, 2023	71.29	71.51	71.08	71.51
1483	NASDAQ	VTC	Tue, Oct 3, 2023	71.42	71.53	70.91	71.01
1482	NASDAQ	VTC	Mon, Oct 2, 2023	71.96	71.96	71.59	71.60
1481	NASDAQ	VTC	Fri, Sep 29, 2023	72.77	72.87	72.20	72.45
1480	NASDAQ	VTC	Thu, Sep 28, 2023	72.25	72.52	72.10	72.52
1479	NASDAQ	VTC	Wed, Sep 27, 2023	72.98	72.98	72.19	72.44
1478	NASDAQ	VTC	Tue, Sep 26, 2023	72.90	72.95	72.62	72.65
1477	NASDAQ	VTC	Mon, Sep 25, 2023	72.91	73.07	72.82	72.82
1476	NASDAQ	VTC	Fri, Sep 22, 2023	73.22	73.46	73.18	73.40
1475	NASDAQ	VTC	Thu, Sep 21, 2023	73.16	73.16	73.00	73.06
1474	NASDAQ	VTC	Wed, Sep 20, 2023	73.77	73.91	73.64	73.65
1473	NASDAQ	VTC	Tue, Sep 19, 2023	73.66	73.72	73.59	73.63
1472	NASDAQ	VTC	Mon, Sep 18, 2023	73.63	73.81	73.60	73.81
1471	NASDAQ	VTC	Fri, Sep 15, 2023	73.70	73.79	73.60	73.68
1470	NASDAQ	VTC	Thu, Sep 14, 2023	73.98	74.01	73.76	73.80
1469	NASDAQ	VTC	Wed, Sep 13, 2023	73.62	73.92	73.62	73.84
1468	NASDAQ	VTC	Tue, Sep 12, 2023	73.73	73.78	73.65	73.75
1467	NASDAQ	VTC	Mon, Sep 11, 2023	73.75	73.78	73.75	73.78
1466	NASDAQ	VTC	Fri, Sep 8, 2023	73.94	74.15	73.89	73.89
1465	NASDAQ	VTC	Thu, Sep 7, 2023	73.74	73.87	73.61	73.87
1464	NASDAQ	VTC	Wed, Sep 6, 2023	73.76	73.76	73.47	73.59
1463	NASDAQ	VTC	Tue, Sep 5, 2023	73.85	73.85	73.63	73.66
1462	NASDAQ	VTC	Fri, Sep 1, 2023	74.47	74.51	74.00	74.10
1461	NASDAQ	VTC	Thu, Aug 31, 2023	74.66	74.89	74.66	74.75
1460	NASDAQ	VTC	Wed, Aug 30, 2023	74.66	74.75	74.56	74.56
1459	NASDAQ	VTC	Tue, Aug 29, 2023	74.07	74.71	74.07	74.69
1458	NASDAQ	VTC	Mon, Aug 28, 2023	74.16	74.23	74.07	74.14
1457	NASDAQ	VTC	Fri, Aug 25, 2023	74.00	74.11	73.77	74.00
1456	NASDAQ	VTC	Thu, Aug 24, 2023	74.15	74.15	73.97	74.00
1455	NASDAQ	VTC	Wed, Aug 23, 2023	73.68	74.26	73.68	74.19
1454	NASDAQ	VTC	Tue, Aug 22, 2023	73.30	73.40	73.18	73.35
1453	NASDAQ	VTC	Mon, Aug 21, 2023	73.33	73.34	73.10	73.17
1452	NASDAQ	VTC	Fri, Aug 18, 2023	73.29	73.64	73.29	73.59
1451	NASDAQ	VTC	Thu, Aug 17, 2023	73.49	73.49	73.18	73.28
1450	NASDAQ	VTC	Wed, Aug 16, 2023	73.70	73.86	73.42	73.49
1449	NASDAQ	VTC	Tue, Aug 15, 2023	73.92	74.01	73.73	73.73
1448	NASDAQ	VTC	Mon, Aug 14, 2023	74.01	74.21	73.85	74.05
1447	NASDAQ	VTC	Fri, Aug 11, 2023	74.05	74.26	74.05	74.06
1446	NASDAQ	VTC	Thu, Aug 10, 2023	74.70	74.91	74.28	74.30
1445	NASDAQ	VTC	Wed, Aug 9, 2023	74.70	74.79	74.64	74.67
1444	NASDAQ	VTC	Tue, Aug 8, 2023	74.73	74.76	74.59	74.69
1443	NASDAQ	VTC	Mon, Aug 7, 2023	74.55	74.55	74.36	74.43
1442	NASDAQ	VTC	Fri, Aug 4, 2023	74.20	74.62	74.17	74.57
1441	NASDAQ	VTC	Thu, Aug 3, 2023	74.01	74.01	73.85	73.92
1440	NASDAQ	VTC	Wed, Aug 2, 2023	74.56	74.56	74.24	74.44
1439	NASDAQ	VTC	Tue, Aug 1, 2023	75.10	75.10	74.71	74.80
1438	NASDAQ	VTC	Mon, Jul 31, 2023	75.49	75.70	75.48	75.62
1437	NASDAQ	VTC	Fri, Jul 28, 2023	75.26	75.47	75.26	75.46
1436	NASDAQ	VTC	Thu, Jul 27, 2023	75.75	75.75	75.02	75.08
1435	NASDAQ	VTC	Wed, Jul 26, 2023	75.69	75.80	75.51	75.80
1434	NASDAQ	VTC	Tue, Jul 25, 2023	75.49	75.61	75.46	75.52
1433	NASDAQ	VTC	Mon, Jul 24, 2023	75.68	75.83	75.58	75.61
1432	NASDAQ	VTC	Fri, Jul 21, 2023	75.71	75.75	75.61	75.68
1431	NASDAQ	VTC	Thu, Jul 20, 2023	75.77	75.79	75.39	75.54
1430	NASDAQ	VTC	Wed, Jul 19, 2023	75.89	75.98	75.74	75.97
1429	NASDAQ	VTC	Tue, Jul 18, 2023	75.70	75.81	75.62	75.66
1428	NASDAQ	VTC	Mon, Jul 17, 2023	75.33	75.52	75.30	75.47
1427	NASDAQ	VTC	Fri, Jul 14, 2023	75.77	75.79	75.34	75.39
1426	NASDAQ	VTC	Thu, Jul 13, 2023	75.71	75.85	75.63	75.83
1425	NASDAQ	VTC	Wed, Jul 12, 2023	75.07	75.44	75.07	75.41
1424	NASDAQ	VTC	Tue, Jul 11, 2023	74.62	74.85	74.62	74.78
1423	NASDAQ	VTC	Mon, Jul 10, 2023	74.21	74.57	74.21	74.57
1422	NASDAQ	VTC	Fri, Jul 7, 2023	74.40	74.45	74.20	74.20
1421	NASDAQ	VTC	Thu, Jul 6, 2023	74.41	74.41	74.09	74.20
1420	NASDAQ	VTC	Wed, Jul 5, 2023	75.16	75.23	74.79	74.87
1419	NASDAQ	VTC	Mon, Jul 3, 2023	75.43	75.59	75.28	75.32
1418	NASDAQ	VTC	Fri, Jun 30, 2023	75.32	75.71	75.31	75.66
1417	NASDAQ	VTC	Thu, Jun 29, 2023	75.31	75.31	75.10	75.27
1416	NASDAQ	VTC	Wed, Jun 28, 2023	75.49	75.73	75.45	75.71
1415	NASDAQ	VTC	Tue, Jun 27, 2023	75.68	75.68	75.35	75.42
1414	NASDAQ	VTC	Mon, Jun 26, 2023	75.56	75.68	75.55	75.55
1413	NASDAQ	VTC	Fri, Jun 23, 2023	75.75	75.75	75.36	75.50
1412	NASDAQ	VTC	Thu, Jun 22, 2023	75.48	75.54	75.22	75.34
1411	NASDAQ	VTC	Wed, Jun 21, 2023	75.43	75.67	75.26	75.65
1410	NASDAQ	VTC	Tue, Jun 20, 2023	75.51	75.72	75.51	75.68
1409	NASDAQ	VTC	Fri, Jun 16, 2023	75.44	75.51	75.26	75.47
1408	NASDAQ	VTC	Thu, Jun 15, 2023	75.43	75.59	75.25	75.57
1407	NASDAQ	VTC	Wed, Jun 14, 2023	74.99	75.17	74.83	75.08
1406	NASDAQ	VTC	Tue, Jun 13, 2023	75.13	75.22	74.77	74.85
1405	NASDAQ	VTC	Mon, Jun 12, 2023	75.05	75.14	74.80	75.14
1404	NASDAQ	VTC	Fri, Jun 9, 2023	74.90	75.04	74.90	74.94
1403	NASDAQ	VTC	Thu, Jun 8, 2023	74.69	75.15	74.69	75.12
1402	NASDAQ	VTC	Wed, Jun 7, 2023	75.24	75.27	74.72	74.74
1401	NASDAQ	VTC	Tue, Jun 6, 2023	75.24	75.26	75.00	75.26
1400	NASDAQ	VTC	Mon, Jun 5, 2023	75.03	75.39	75.03	75.18
1399	NASDAQ	VTC	Fri, Jun 2, 2023	75.58	75.58	75.28	75.33
1398	NASDAQ	VTC	Thu, Jun 1, 2023	75.56	75.59	75.40	75.53
1397	NASDAQ	VTC	Wed, May 31, 2023	75.34	75.58	75.24	75.55
1396	NASDAQ	VTC	Tue, May 30, 2023	74.97	75.31	74.97	75.25
1395	NASDAQ	VTC	Fri, May 26, 2023	74.64	74.85	74.53	74.81
1394	NASDAQ	VTC	Thu, May 25, 2023	74.83	74.88	74.52	74.61
1393	NASDAQ	VTC	Wed, May 24, 2023	75.03	75.05	74.76	74.79
1392	NASDAQ	VTC	Tue, May 23, 2023	74.80	75.08	74.76	75.04
1391	NASDAQ	VTC	Mon, May 22, 2023	74.95	75.06	74.88	74.89
1390	NASDAQ	VTC	Fri, May 19, 2023	75.01	75.10	74.90	74.97
1389	NASDAQ	VTC	Thu, May 18, 2023	75.19	75.19	74.96	75.07
1388	NASDAQ	VTC	Wed, May 17, 2023	75.41	75.49	75.27	75.31
1387	NASDAQ	VTC	Tue, May 16, 2023	75.34	75.45	75.31	75.31
1386	NASDAQ	VTC	Mon, May 15, 2023	75.60	75.73	75.58	75.69
1385	NASDAQ	VTC	Fri, May 12, 2023	76.46	76.46	75.99	76.01
1384	NASDAQ	VTC	Thu, May 11, 2023	76.41	76.52	76.32	76.36
1383	NASDAQ	VTC	Wed, May 10, 2023	76.02	76.15	75.99	76.15
1382	NASDAQ	VTC	Tue, May 9, 2023	75.62	75.80	75.62	75.67
1381	NASDAQ	VTC	Mon, May 8, 2023	76.19	76.19	75.60	75.68
1380	NASDAQ	VTC	Fri, May 5, 2023	76.15	76.27	76.01	76.12
1379	NASDAQ	VTC	Thu, May 4, 2023	76.28	76.56	76.13	76.41
1378	NASDAQ	VTC	Wed, May 3, 2023	76.46	76.63	76.31	76.49
1377	NASDAQ	VTC	Tue, May 2, 2023	75.80	76.41	75.80	76.41
1376	NASDAQ	VTC	Mon, May 1, 2023	76.29	76.29	75.56	75.70
1375	NASDAQ	VTC	Fri, Apr 28, 2023	76.88	76.88	76.67	76.83
1374	NASDAQ	VTC	Thu, Apr 27, 2023	76.60	76.60	76.36	76.41
1373	NASDAQ	VTC	Wed, Apr 26, 2023	76.90	76.98	76.60	76.68
1372	NASDAQ	VTC	Tue, Apr 25, 2023	76.89	77.22	76.88	76.93
1371	NASDAQ	VTC	Mon, Apr 24, 2023	76.52	76.61	76.41	76.61
1370	NASDAQ	VTC	Fri, Apr 21, 2023	76.59	76.59	76.13	76.31
1369	NASDAQ	VTC	Thu, Apr 20, 2023	76.17	76.32	76.17	76.26
1368	NASDAQ	VTC	Wed, Apr 19, 2023	76.22	76.22	75.96	75.96
1367	NASDAQ	VTC	Tue, Apr 18, 2023	76.17	76.40	76.17	76.33
1366	NASDAQ	VTC	Mon, Apr 17, 2023	76.26	76.37	76.02	76.12
1365	NASDAQ	VTC	Fri, Apr 14, 2023	76.51	76.58	76.32	76.55
1364	NASDAQ	VTC	Thu, Apr 13, 2023	76.79	76.90	76.66	76.71
1363	NASDAQ	VTC	Wed, Apr 12, 2023	77.11	77.11	76.52	76.69
1362	NASDAQ	VTC	Tue, Apr 11, 2023	76.59	76.81	76.59	76.78
1361	NASDAQ	VTC	Mon, Apr 10, 2023	76.63	76.79	76.51	76.79
1360	NASDAQ	VTC	Thu, Apr 6, 2023	77.26	77.26	77.06	77.13
1359	NASDAQ	VTC	Wed, Apr 5, 2023	77.08	77.23	76.97	77.15
1358	NASDAQ	VTC	Tue, Apr 4, 2023	76.60	76.99	76.49	76.87
1357	NASDAQ	VTC	Mon, Apr 3, 2023	76.40	76.83	76.26	76.83
1356	NASDAQ	VTC	Fri, Mar 31, 2023	76.21	76.63	76.21	76.63
1355	NASDAQ	VTC	Thu, Mar 30, 2023	76.03	76.16	75.99	76.05
1354	NASDAQ	VTC	Wed, Mar 29, 2023	75.39	75.97	75.39	75.89
1353	NASDAQ	VTC	Tue, Mar 28, 2023	75.63	75.75	75.50	75.58
1352	NASDAQ	VTC	Mon, Mar 27, 2023	76.08	76.19	75.76	75.83
1351	NASDAQ	VTC	Fri, Mar 24, 2023	76.53	76.73	76.41	76.65
1350	NASDAQ	VTC	Thu, Mar 23, 2023	76.22	76.42	75.95	76.30
1349	NASDAQ	VTC	Wed, Mar 22, 2023	75.92	76.58	75.65	76.26
1348	NASDAQ	VTC	Tue, Mar 21, 2023	75.53	75.83	75.41	75.83
1347	NASDAQ	VTC	Mon, Mar 20, 2023	75.65	75.89	75.50	75.61
1346	NASDAQ	VTC	Fri, Mar 17, 2023	75.43	75.97	75.43	75.78
1345	NASDAQ	VTC	Thu, Mar 16, 2023	75.61	75.89	75.26	75.37
1344	NASDAQ	VTC	Wed, Mar 15, 2023	75.07	75.79	75.07	75.61
1343	NASDAQ	VTC	Tue, Mar 14, 2023	75.51	75.51	74.93	75.02
1342	NASDAQ	VTC	Mon, Mar 13, 2023	75.15	75.93	75.11	75.13
1341	NASDAQ	VTC	Fri, Mar 10, 2023	74.99	75.17	74.85	75.13
1340	NASDAQ	VTC	Thu, Mar 9, 2023	74.18	74.42	74.10	74.23
1339	NASDAQ	VTC	Wed, Mar 8, 2023	74.42	74.62	74.02	74.15
1338	NASDAQ	VTC	Tue, Mar 7, 2023	74.65	74.65	74.25	74.36
1337	NASDAQ	VTC	Mon, Mar 6, 2023	74.80	74.84	74.43	74.43
1336	NASDAQ	VTC	Fri, Mar 3, 2023	74.43	74.70	74.28	74.70
1335	NASDAQ	VTC	Thu, Mar 2, 2023	73.77	73.96	73.64	73.96
1334	NASDAQ	VTC	Wed, Mar 1, 2023	74.14	74.24	73.91	74.01
1333	NASDAQ	VTC	Tue, Feb 28, 2023	74.39	74.64	74.26	74.64
1332	NASDAQ	VTC	Mon, Feb 27, 2023	74.75	74.75	74.54	74.54
1331	NASDAQ	VTC	Fri, Feb 24, 2023	74.49	74.60	74.40	74.59
1330	NASDAQ	VTC	Thu, Feb 23, 2023	74.58	75.01	74.58	74.95
1329	NASDAQ	VTC	Wed, Feb 22, 2023	74.72	74.80	74.54	74.56
1328	NASDAQ	VTC	Tue, Feb 21, 2023	74.79	74.79	74.42	74.44
1327	NASDAQ	VTC	Fri, Feb 17, 2023	74.84	75.28	74.84	75.28
1326	NASDAQ	VTC	Thu, Feb 16, 2023	75.23	75.31	75.00	75.03
1325	NASDAQ	VTC	Wed, Feb 15, 2023	75.65	75.65	75.36	75.50
1324	NASDAQ	VTC	Tue, Feb 14, 2023	75.89	75.97	75.40	75.78
1323	NASDAQ	VTC	Mon, Feb 13, 2023	75.65	75.85	75.65	75.85
1322	NASDAQ	VTC	Fri, Feb 10, 2023	76.12	76.12	75.67	75.72
1321	NASDAQ	VTC	Thu, Feb 9, 2023	76.77	76.78	76.06	76.12
1320	NASDAQ	VTC	Wed, Feb 8, 2023	76.48	76.65	76.31	76.55
1319	NASDAQ	VTC	Tue, Feb 7, 2023	76.65	76.91	76.47	76.55
1318	NASDAQ	VTC	Mon, Feb 6, 2023	77.00	77.00	76.68	76.74
1317	NASDAQ	VTC	Fri, Feb 3, 2023	77.33	77.38	77.15	77.25
1316	NASDAQ	VTC	Thu, Feb 2, 2023	78.18	78.34	77.90	77.95
1315	NASDAQ	VTC	Wed, Feb 1, 2023	77.47	77.93	77.13	77.90
1314	NASDAQ	VTC	Tue, Jan 31, 2023	77.34	77.49	77.01	77.49
1313	NASDAQ	VTC	Mon, Jan 30, 2023	77.00	77.21	76.94	76.95
1312	NASDAQ	VTC	Fri, Jan 27, 2023	77.02	77.25	77.02	77.14
1311	NASDAQ	VTC	Thu, Jan 26, 2023	77.47	77.53	77.10	77.39
1310	NASDAQ	VTC	Wed, Jan 25, 2023	77.22	77.42	77.10	77.41
1309	NASDAQ	VTC	Tue, Jan 24, 2023	76.92	77.41	76.81	77.34
1308	NASDAQ	VTC	Mon, Jan 23, 2023	76.93	77.13	76.93	76.97
1307	NASDAQ	VTC	Fri, Jan 20, 2023	77.13	77.26	76.96	77.13
1306	NASDAQ	VTC	Thu, Jan 19, 2023	77.44	77.56	77.32	77.52
1305	NASDAQ	VTC	Wed, Jan 18, 2023	77.85	77.94	77.36	77.68
1304	NASDAQ	VTC	Tue, Jan 17, 2023	76.87	77.05	76.77	76.95
1303	NASDAQ	VTC	Fri, Jan 13, 2023	77.00	77.31	77.00	77.10
1302	NASDAQ	VTC	Thu, Jan 12, 2023	76.84	77.36	76.44	77.32
1301	NASDAQ	VTC	Wed, Jan 11, 2023	76.47	76.57	76.35	76.54
1300	NASDAQ	VTC	Tue, Jan 10, 2023	76.12	76.17	75.85	76.11
1299	NASDAQ	VTC	Mon, Jan 9, 2023	75.99	76.44	75.93	76.32
1298	NASDAQ	VTC	Fri, Jan 6, 2023	75.10	76.17	75.09	76.11
1297	NASDAQ	VTC	Thu, Jan 5, 2023	74.65	75.10	74.63	75.10
1296	NASDAQ	VTC	Wed, Jan 4, 2023	75.19	75.19	74.93	75.04
1295	NASDAQ	VTC	Tue, Jan 3, 2023	75.06	75.06	74.55	74.63
1294	NASDAQ	VTC	Fri, Dec 30, 2022	74.36	74.39	74.04	74.23
1293	NASDAQ	VTC	Thu, Dec 29, 2022	74.46	74.65	74.33	74.61
1292	NASDAQ	VTC	Wed, Dec 28, 2022	74.38	74.63	74.15	74.20
1291	NASDAQ	VTC	Tue, Dec 27, 2022	75.00	75.00	74.32	74.32
1290	NASDAQ	VTC	Fri, Dec 23, 2022	75.47	75.47	75.03	75.16
1289	NASDAQ	VTC	Thu, Dec 22, 2022	75.61	75.62	75.45	75.62
1288	NASDAQ	VTC	Wed, Dec 21, 2022	75.48	75.65	75.36	75.60
1287	NASDAQ	VTC	Tue, Dec 20, 2022	75.34	75.34	75.08	75.15
1286	NASDAQ	VTC	Mon, Dec 19, 2022	76.10	76.12	75.73	75.95
1285	NASDAQ	VTC	Fri, Dec 16, 2022	76.23	76.56	76.17	76.50
1284	NASDAQ	VTC	Thu, Dec 15, 2022	76.63	76.81	76.58	76.76
1283	NASDAQ	VTC	Wed, Dec 14, 2022	76.55	76.74	76.18	76.71
1282	NASDAQ	VTC	Tue, Dec 13, 2022	77.67	77.67	76.50	76.62
1281	NASDAQ	VTC	Mon, Dec 12, 2022	76.43	76.56	76.00	76.04
1280	NASDAQ	VTC	Fri, Dec 9, 2022	76.46	76.50	76.10	76.15
1279	NASDAQ	VTC	Thu, Dec 8, 2022	76.51	76.75	76.51	76.61
1278	NASDAQ	VTC	Wed, Dec 7, 2022	76.33	76.76	76.32	76.76
1277	NASDAQ	VTC	Tue, Dec 6, 2022	76.17	76.17	75.89	76.07
1276	NASDAQ	VTC	Mon, Dec 5, 2022	76.00	76.00	75.60	75.87
1275	NASDAQ	VTC	Fri, Dec 2, 2022	75.48	76.40	75.48	76.40
1274	NASDAQ	VTC	Thu, Dec 1, 2022	75.48	76.02	75.35	76.00
1273	NASDAQ	VTC	Wed, Nov 30, 2022	74.52	75.39	74.41	75.39
1272	NASDAQ	VTC	Tue, Nov 29, 2022	74.92	74.92	74.56	74.63
1271	NASDAQ	VTC	Mon, Nov 28, 2022	75.34	75.36	74.88	74.97
1270	NASDAQ	VTC	Fri, Nov 25, 2022	75.22	75.33	75.22	75.33
1269	NASDAQ	VTC	Wed, Nov 23, 2022	74.90	75.25	74.84	75.25
1268	NASDAQ	VTC	Tue, Nov 22, 2022	74.34	74.71	74.34	74.61
1267	NASDAQ	VTC	Mon, Nov 21, 2022	74.38	74.44	74.14	74.15
1266	NASDAQ	VTC	Fri, Nov 18, 2022	74.45	74.45	74.09	74.24
1265	NASDAQ	VTC	Thu, Nov 17, 2022	74.00	74.27	73.96	74.23
1264	NASDAQ	VTC	Wed, Nov 16, 2022	74.26	74.62	74.16	74.60
1263	NASDAQ	VTC	Tue, Nov 15, 2022	73.70	74.05	73.64	74.05
1262	NASDAQ	VTC	Mon, Nov 14, 2022	73.37	73.42	73.20	73.20
1261	NASDAQ	VTC	Fri, Nov 11, 2022	73.06	73.61	73.06	73.43
1260	NASDAQ	VTC	Thu, Nov 10, 2022	72.78	73.41	72.78	73.40
1259	NASDAQ	VTC	Wed, Nov 9, 2022	71.45	71.62	71.24	71.43
1258	NASDAQ	VTC	Tue, Nov 8, 2022	71.34	71.66	71.33	71.51
1257	NASDAQ	VTC	Mon, Nov 7, 2022	71.46	71.46	71.12	71.26
1256	NASDAQ	VTC	Fri, Nov 4, 2022	71.55	71.68	71.22	71.46
1255	NASDAQ	VTC	Thu, Nov 3, 2022	70.95	71.47	70.92	71.38
1254	NASDAQ	VTC	Wed, Nov 2, 2022	71.79	72.36	71.47	71.47
1253	NASDAQ	VTC	Tue, Nov 1, 2022	72.00	72.00	71.58	71.82
1252	NASDAQ	VTC	Mon, Oct 31, 2022	71.69	71.80	71.48	71.74
1251	NASDAQ	VTC	Fri, Oct 28, 2022	71.58	72.06	71.58	71.92
1250	NASDAQ	VTC	Thu, Oct 27, 2022	71.76	72.14	71.76	71.91
1249	NASDAQ	VTC	Wed, Oct 26, 2022	71.43	71.92	71.43	71.58
1248	NASDAQ	VTC	Tue, Oct 25, 2022	70.67	71.56	70.67	71.30
1247	NASDAQ	VTC	Mon, Oct 24, 2022	70.50	70.90	70.30	70.54
1246	NASDAQ	VTC	Fri, Oct 21, 2022	70.26	70.71	70.09	70.66
1245	NASDAQ	VTC	Thu, Oct 20, 2022	70.25	71.08	70.25	70.45
1244	NASDAQ	VTC	Wed, Oct 19, 2022	71.34	71.36	70.90	70.92
1243	NASDAQ	VTC	Tue, Oct 18, 2022	71.84	71.87	71.44	71.86
1242	NASDAQ	VTC	Mon, Oct 17, 2022	71.65	71.86	71.43	71.50
1241	NASDAQ	VTC	Fri, Oct 14, 2022	71.96	72.07	71.11	71.19
1240	NASDAQ	VTC	Thu, Oct 13, 2022	70.71	71.88	70.71	71.84
1239	NASDAQ	VTC	Wed, Oct 12, 2022	71.65	71.82	71.55	71.70
1238	NASDAQ	VTC	Tue, Oct 11, 2022	71.97	72.29	71.69	71.83
1237	NASDAQ	VTC	Mon, Oct 10, 2022	72.32	72.32	71.72	71.84
1236	NASDAQ	VTC	Fri, Oct 7, 2022	72.57	72.64	72.38	72.41
1235	NASDAQ	VTC	Thu, Oct 6, 2022	73.05	73.25	72.85	72.98
1234	NASDAQ	VTC	Wed, Oct 5, 2022	73.44	73.44	72.76	73.10
1233	NASDAQ	VTC	Tue, Oct 4, 2022	73.81	73.94	73.56	73.64
1232	NASDAQ	VTC	Mon, Oct 3, 2022	73.16	73.77	73.07	73.35
1231	NASDAQ	VTC	Fri, Sep 30, 2022	72.81	73.04	72.50	72.57
1230	NASDAQ	VTC	Thu, Sep 29, 2022	72.47	72.66	72.15	72.62
1229	NASDAQ	VTC	Wed, Sep 28, 2022	72.40	73.14	72.39	73.08
1228	NASDAQ	VTC	Tue, Sep 27, 2022	72.84	72.89	71.93	71.96
1227	NASDAQ	VTC	Mon, Sep 26, 2022	73.51	73.61	72.79	72.84
1226	NASDAQ	VTC	Fri, Sep 23, 2022	73.81	74.01	73.61	73.94
1225	NASDAQ	VTC	Thu, Sep 22, 2022	74.29	74.35	73.89	73.99
1224	NASDAQ	VTC	Wed, Sep 21, 2022	74.82	75.06	74.33	74.84
1223	NASDAQ	VTC	Tue, Sep 20, 2022	74.70	74.92	74.65	74.67
1222	NASDAQ	VTC	Mon, Sep 19, 2022	75.00	75.35	74.83	75.33
1221	NASDAQ	VTC	Fri, Sep 16, 2022	75.00	75.37	75.00	75.16
1220	NASDAQ	VTC	Thu, Sep 15, 2022	75.57	75.57	75.28	75.39
1219	NASDAQ	VTC	Wed, Sep 14, 2022	75.29	75.74	75.29	75.59
1218	NASDAQ	VTC	Tue, Sep 13, 2022	75.21	75.45	75.12	75.44
1217	NASDAQ	VTC	Mon, Sep 12, 2022	76.17	76.33	75.73	75.84
1216	NASDAQ	VTC	Fri, Sep 9, 2022	75.98	76.28	75.95	75.95
1215	NASDAQ	VTC	Thu, Sep 8, 2022	75.93	76.19	75.84	75.91
1214	NASDAQ	VTC	Wed, Sep 7, 2022	75.55	76.09	75.48	76.03
1213	NASDAQ	VTC	Tue, Sep 6, 2022	75.75	75.79	75.21	75.21
1212	NASDAQ	VTC	Fri, Sep 2, 2022	76.33	76.43	76.11	76.11
1211	NASDAQ	VTC	Thu, Sep 1, 2022	75.77	76.04	75.46	76.04
1210	NASDAQ	VTC	Wed, Aug 31, 2022	77.04	77.14	76.55	76.65
1209	NASDAQ	VTC	Tue, Aug 30, 2022	77.20	77.28	76.85	77.16
1208	NASDAQ	VTC	Mon, Aug 29, 2022	77.22	77.28	77.01	77.18
1207	NASDAQ	VTC	Fri, Aug 26, 2022	77.72	77.85	77.55	77.63
1206	NASDAQ	VTC	Thu, Aug 25, 2022	77.45	78.04	77.43	78.03
1205	NASDAQ	VTC	Wed, Aug 24, 2022	77.28	77.42	77.21	77.28
1204	NASDAQ	VTC	Tue, Aug 23, 2022	77.44	77.79	77.30	77.53
1203	NASDAQ	VTC	Mon, Aug 22, 2022	77.63	77.67	77.41	77.53
1202	NASDAQ	VTC	Fri, Aug 19, 2022	77.96	78.12	77.71	77.91
1201	NASDAQ	VTC	Thu, Aug 18, 2022	78.51	78.81	78.51	78.58
1200	NASDAQ	VTC	Wed, Aug 17, 2022	78.66	78.70	78.30	78.42
1199	NASDAQ	VTC	Tue, Aug 16, 2022	79.18	79.18	78.67	79.09
1198	NASDAQ	VTC	Mon, Aug 15, 2022	79.46	79.47	79.25	79.35
1197	NASDAQ	VTC	Fri, Aug 12, 2022	79.01	79.29	78.84	79.25
1196	NASDAQ	VTC	Thu, Aug 11, 2022	79.34	79.63	78.55	78.57
1195	NASDAQ	VTC	Wed, Aug 10, 2022	79.01	79.36	79.01	79.22
1194	NASDAQ	VTC	Tue, Aug 9, 2022	78.59	78.75	78.59	78.65
1193	NASDAQ	VTC	Mon, Aug 8, 2022	78.88	79.16	78.87	78.87
1192	NASDAQ	VTC	Fri, Aug 5, 2022	78.70	78.73	78.29	78.73
1191	NASDAQ	VTC	Thu, Aug 4, 2022	79.44	79.55	79.18	79.55
1190	NASDAQ	VTC	Wed, Aug 3, 2022	78.69	79.44	78.56	79.44
1189	NASDAQ	VTC	Tue, Aug 2, 2022	79.61	79.61	78.69	78.69
1188	NASDAQ	VTC	Mon, Aug 1, 2022	79.49	79.73	79.39	79.49
1187	NASDAQ	VTC	Fri, Jul 29, 2022	79.34	79.78	79.34	79.68
1186	NASDAQ	VTC	Thu, Jul 28, 2022	79.32	79.54	79.27	79.43
1185	NASDAQ	VTC	Wed, Jul 27, 2022	78.64	79.20	78.64	78.78
1184	NASDAQ	VTC	Tue, Jul 26, 2022	78.60	78.68	78.42	78.51
1183	NASDAQ	VTC	Mon, Jul 25, 2022	78.63	78.63	78.37	78.46
1182	NASDAQ	VTC	Fri, Jul 22, 2022	79.09	79.37	78.74	78.99
1181	NASDAQ	VTC	Thu, Jul 21, 2022	77.67	78.46	77.67	78.46
1180	NASDAQ	VTC	Wed, Jul 20, 2022	77.88	77.93	77.53	77.55
1179	NASDAQ	VTC	Tue, Jul 19, 2022	77.48	77.71	77.34	77.59
1178	NASDAQ	VTC	Mon, Jul 18, 2022	77.76	77.82	77.47	77.53
1177	NASDAQ	VTC	Fri, Jul 15, 2022	77.48	78.09	77.48	77.96
1176	NASDAQ	VTC	Thu, Jul 14, 2022	77.19	77.61	76.94	77.53
1175	NASDAQ	VTC	Wed, Jul 13, 2022	76.69	77.88	76.69	77.88
1174	NASDAQ	VTC	Tue, Jul 12, 2022	77.47	77.76	77.33	77.33
1173	NASDAQ	VTC	Mon, Jul 11, 2022	77.28	77.54	77.18	77.32
1172	NASDAQ	VTC	Fri, Jul 8, 2022	76.94	77.09	76.89	77.08
1171	NASDAQ	VTC	Thu, Jul 7, 2022	77.55	77.55	77.16	77.22
1170	NASDAQ	VTC	Wed, Jul 6, 2022	77.91	77.91	77.32	77.32
1169	NASDAQ	VTC	Tue, Jul 5, 2022	77.65	77.75	77.48	77.60
1168	NASDAQ	VTC	Fri, Jul 1, 2022	77.31	77.82	77.31	77.67
1167	NASDAQ	VTC	Thu, Jun 30, 2022	76.93	77.25	76.92	77.06
1166	NASDAQ	VTC	Wed, Jun 29, 2022	76.59	76.78	76.40	76.78
1165	NASDAQ	VTC	Tue, Jun 28, 2022	76.93	76.93	76.11	76.45
1164	NASDAQ	VTC	Mon, Jun 27, 2022	76.68	76.75	76.37	76.48
1163	NASDAQ	VTC	Fri, Jun 24, 2022	76.83	77.25	76.83	76.92
1162	NASDAQ	VTC	Thu, Jun 23, 2022	76.69	77.41	76.65	76.91
1161	NASDAQ	VTC	Wed, Jun 22, 2022	76.66	76.73	76.41	76.41
1160	NASDAQ	VTC	Tue, Jun 21, 2022	76.26	76.54	75.93	75.94
1159	NASDAQ	VTC	Fri, Jun 17, 2022	76.57	76.77	76.34	76.61
1158	NASDAQ	VTC	Thu, Jun 16, 2022	75.44	76.57	75.44	76.57
1157	NASDAQ	VTC	Wed, Jun 15, 2022	76.08	76.62	75.68	76.38
1156	NASDAQ	VTC	Tue, Jun 14, 2022	75.99	76.16	75.28	75.46
1155	NASDAQ	VTC	Mon, Jun 13, 2022	76.28	76.28	75.39	75.78
1154	NASDAQ	VTC	Fri, Jun 10, 2022	77.69	77.69	77.00	77.28
1153	NASDAQ	VTC	Thu, Jun 9, 2022	78.18	78.35	77.92	77.92
1152	NASDAQ	VTC	Wed, Jun 8, 2022	78.49	78.76	78.33	78.33
1151	NASDAQ	VTC	Tue, Jun 7, 2022	78.58	78.90	78.55	78.75
1150	NASDAQ	VTC	Mon, Jun 6, 2022	78.87	78.87	78.34	78.34
1149	NASDAQ	VTC	Fri, Jun 3, 2022	78.88	78.88	78.57	78.88
1148	NASDAQ	VTC	Thu, Jun 2, 2022	79.09	79.16	78.74	79.01
1147	NASDAQ	VTC	Wed, Jun 1, 2022	79.56	79.80	78.79	78.99
1146	NASDAQ	VTC	Tue, May 31, 2022	79.80	79.80	79.22	79.44
1145	NASDAQ	VTC	Fri, May 27, 2022	80.10	80.26	79.86	80.12
1144	NASDAQ	VTC	Thu, May 26, 2022	79.78	80.05	79.62	79.71
1143	NASDAQ	VTC	Wed, May 25, 2022	79.47	79.74	79.35	79.74
1142	NASDAQ	VTC	Tue, May 24, 2022	78.56	79.17	78.56	79.12
1141	NASDAQ	VTC	Mon, May 23, 2022	78.37	78.50	78.09	78.29
1140	NASDAQ	VTC	Fri, May 20, 2022	78.29	78.51	78.26	78.51
1139	NASDAQ	VTC	Thu, May 19, 2022	78.34	78.48	78.10	78.11
1138	NASDAQ	VTC	Wed, May 18, 2022	77.56	77.99	77.56	77.99
1137	NASDAQ	VTC	Tue, May 17, 2022	77.81	77.85	77.63	77.77
1136	NASDAQ	VTC	Mon, May 16, 2022	78.13	78.35	78.08	78.19
1135	NASDAQ	VTC	Fri, May 13, 2022	78.23	78.35	77.91	78.00
1134	NASDAQ	VTC	Thu, May 12, 2022	78.46	78.74	78.32	78.47
1133	NASDAQ	VTC	Wed, May 11, 2022	77.93	78.46	77.70	78.38
1132	NASDAQ	VTC	Tue, May 10, 2022	78.33	78.37	77.99	77.99
1131	NASDAQ	VTC	Mon, May 9, 2022	77.51	77.80	77.23	77.77
1130	NASDAQ	VTC	Fri, May 6, 2022	77.47	77.86	77.47	77.57
1129	NASDAQ	VTC	Thu, May 5, 2022	78.44	78.52	77.65	78.00
1128	NASDAQ	VTC	Wed, May 4, 2022	78.36	79.15	78.15	79.04
1127	NASDAQ	VTC	Tue, May 3, 2022	78.64	78.78	78.36	78.48
1126	NASDAQ	VTC	Mon, May 2, 2022	78.08	78.23	77.92	78.16
1125	NASDAQ	VTC	Fri, Apr 29, 2022	78.96	79.09	78.57	78.68
1124	NASDAQ	VTC	Thu, Apr 28, 2022	79.04	79.36	79.00	79.36
1123	NASDAQ	VTC	Wed, Apr 27, 2022	79.79	79.96	79.19	79.22
1122	NASDAQ	VTC	Tue, Apr 26, 2022	80.17	80.17	79.76	79.83
1121	NASDAQ	VTC	Mon, Apr 25, 2022	79.36	79.98	79.36	79.88
1120	NASDAQ	VTC	Fri, Apr 22, 2022	79.00	79.24	78.82	79.08
1119	NASDAQ	VTC	Thu, Apr 21, 2022	79.70	79.74	79.05	79.18
1118	NASDAQ	VTC	Wed, Apr 20, 2022	79.35	80.05	79.35	79.94
1117	NASDAQ	VTC	Tue, Apr 19, 2022	79.40	79.61	79.20	79.20
1116	NASDAQ	VTC	Mon, Apr 18, 2022	80.12	80.24	79.73	79.80
1115	NASDAQ	VTC	Thu, Apr 14, 2022	80.98	80.99	80.25	80.27
1114	NASDAQ	VTC	Wed, Apr 13, 2022	80.72	81.14	80.72	81.04
1113	NASDAQ	VTC	Tue, Apr 12, 2022	81.03	81.22	80.72	80.74
1112	NASDAQ	VTC	Mon, Apr 11, 2022	80.82	80.93	80.50	80.68
1111	NASDAQ	VTC	Fri, Apr 8, 2022	81.30	81.43	81.10	81.30
1110	NASDAQ	VTC	Thu, Apr 7, 2022	81.86	82.10	81.73	81.81
1109	NASDAQ	VTC	Wed, Apr 6, 2022	81.87	82.36	81.64	82.06
1108	NASDAQ	VTC	Tue, Apr 5, 2022	83.49	83.49	82.47	82.47
1107	NASDAQ	VTC	Mon, Apr 4, 2022	83.49	83.76	83.33	83.76
1106	NASDAQ	VTC	Fri, Apr 1, 2022	82.94	83.69	82.86	83.49
1105	NASDAQ	VTC	Thu, Mar 31, 2022	83.54	83.76	83.47	83.51
1104	NASDAQ	VTC	Wed, Mar 30, 2022	83.14	83.60	83.14	83.50
1103	NASDAQ	VTC	Tue, Mar 29, 2022	83.04	83.44	83.01	83.39
1102	NASDAQ	VTC	Mon, Mar 28, 2022	82.54	82.95	82.54	82.87
1101	NASDAQ	VTC	Fri, Mar 25, 2022	82.90	82.90	82.27	82.47
1100	NASDAQ	VTC	Thu, Mar 24, 2022	82.56	83.11	82.45	83.04
1099	NASDAQ	VTC	Wed, Mar 23, 2022	82.84	83.07	82.70	83.00
1098	NASDAQ	VTC	Tue, Mar 22, 2022	82.74	82.90	82.73	82.79
1097	NASDAQ	VTC	Mon, Mar 21, 2022	83.38	83.59	82.89	83.02
1096	NASDAQ	VTC	Fri, Mar 18, 2022	83.62	84.04	83.62	83.95
1095	NASDAQ	VTC	Thu, Mar 17, 2022	83.46	84.04	83.46	83.85
1094	NASDAQ	VTC	Wed, Mar 16, 2022	82.92	83.33	82.53	83.20
1093	NASDAQ	VTC	Tue, Mar 15, 2022	82.56	82.72	82.42	82.66
1092	NASDAQ	VTC	Mon, Mar 14, 2022	82.70	82.70	82.20	82.20
1091	NASDAQ	VTC	Fri, Mar 11, 2022	83.27	83.36	83.20	83.20
1090	NASDAQ	VTC	Thu, Mar 10, 2022	83.44	83.45	83.11	83.28
1089	NASDAQ	VTC	Wed, Mar 9, 2022	83.98	84.25	83.98	84.02
1088	NASDAQ	VTC	Tue, Mar 8, 2022	84.00	84.19	83.63	84.06
1087	NASDAQ	VTC	Mon, Mar 7, 2022	84.81	85.06	84.49	84.49
1086	NASDAQ	VTC	Fri, Mar 4, 2022	85.78	85.78	85.30	85.35
1085	NASDAQ	VTC	Thu, Mar 3, 2022	85.30	85.43	85.15	85.23
1084	NASDAQ	VTC	Wed, Mar 2, 2022	85.63	85.63	85.02	85.02
1083	NASDAQ	VTC	Tue, Mar 1, 2022	86.10	86.61	86.10	86.10
1082	NASDAQ	VTC	Mon, Feb 28, 2022	85.53	86.02	85.53	85.99
1081	NASDAQ	VTC	Fri, Feb 25, 2022	85.03	85.23	85.03	85.19
1080	NASDAQ	VTC	Thu, Feb 24, 2022	84.65	85.06	84.65	84.99
1079	NASDAQ	VTC	Wed, Feb 23, 2022	85.25	85.25	84.72	84.73
1078	NASDAQ	VTC	Tue, Feb 22, 2022	85.19	85.37	85.17	85.35
1077	NASDAQ	VTC	Fri, Feb 18, 2022	85.46	85.46	85.20	85.43
1076	NASDAQ	VTC	Thu, Feb 17, 2022	85.36	85.48	85.16	85.26
1075	NASDAQ	VTC	Wed, Feb 16, 2022	85.27	85.27	84.89	85.19
1074	NASDAQ	VTC	Tue, Feb 15, 2022	85.42	85.50	85.11	85.11
1073	NASDAQ	VTC	Mon, Feb 14, 2022	85.80	85.80	85.50	85.53
1072	NASDAQ	VTC	Fri, Feb 11, 2022	85.89	86.13	85.50	86.11
1071	NASDAQ	VTC	Thu, Feb 10, 2022	86.24	86.24	85.60	85.63
1070	NASDAQ	VTC	Wed, Feb 9, 2022	86.59	86.81	86.56	86.58
1069	NASDAQ	VTC	Tue, Feb 8, 2022	86.53	86.63	86.40	86.44
1068	NASDAQ	VTC	Mon, Feb 7, 2022	86.41	86.74	86.39	86.67
1067	NASDAQ	VTC	Fri, Feb 4, 2022	86.82	86.82	86.36	86.58
1066	NASDAQ	VTC	Thu, Feb 3, 2022	87.35	87.40	87.15	87.33
1065	NASDAQ	VTC	Wed, Feb 2, 2022	87.90	88.15	87.82	87.82
1064	NASDAQ	VTC	Tue, Feb 1, 2022	87.82	87.89	87.55	87.78
1063	NASDAQ	VTC	Mon, Jan 31, 2022	87.78	87.98	87.61	87.88
1062	NASDAQ	VTC	Fri, Jan 28, 2022	87.38	87.95	87.38	87.88
1061	NASDAQ	VTC	Thu, Jan 27, 2022	87.82	88.05	87.74	87.78
1060	NASDAQ	VTC	Wed, Jan 26, 2022	88.32	88.38	87.58	87.64
1059	NASDAQ	VTC	Tue, Jan 25, 2022	88.43	88.48	88.11	88.18
1058	NASDAQ	VTC	Mon, Jan 24, 2022	88.60	88.68	88.35	88.43
1057	NASDAQ	VTC	Fri, Jan 21, 2022	88.53	88.69	88.52	88.59
1056	NASDAQ	VTC	Thu, Jan 20, 2022	88.19	88.32	88.04	88.12
1055	NASDAQ	VTC	Wed, Jan 19, 2022	88.20	88.43	88.14	88.19
1054	NASDAQ	VTC	Tue, Jan 18, 2022	88.36	88.36	87.99	88.00
1053	NASDAQ	VTC	Fri, Jan 14, 2022	89.07	89.07	88.74	88.81
1052	NASDAQ	VTC	Thu, Jan 13, 2022	89.38	89.40	89.13	89.36
1051	NASDAQ	VTC	Wed, Jan 12, 2022	89.30	89.43	89.22	89.22
1050	NASDAQ	VTC	Tue, Jan 11, 2022	89.03	89.26	88.96	89.21
1049	NASDAQ	VTC	Mon, Jan 10, 2022	88.93	89.03	88.65	88.99
1048	NASDAQ	VTC	Fri, Jan 7, 2022	89.35	89.35	88.93	89.07
1047	NASDAQ	VTC	Thu, Jan 6, 2022	89.41	89.49	89.27	89.40
1046	NASDAQ	VTC	Wed, Jan 5, 2022	90.01	90.04	89.47	89.51
1045	NASDAQ	VTC	Tue, Jan 4, 2022	89.83	89.95	89.67	89.90
1044	NASDAQ	VTC	Mon, Jan 3, 2022	90.23	90.31	89.94	89.95
1043	NASDAQ	VTC	Fri, Dec 31, 2021	90.77	90.96	90.69	90.69
1042	NASDAQ	VTC	Thu, Dec 30, 2021	90.70	90.79	90.49	90.76
1041	NASDAQ	VTC	Wed, Dec 29, 2021	90.60	90.66	90.44	90.49
1040	NASDAQ	VTC	Tue, Dec 28, 2021	91.13	91.20	90.84	90.87
1039	NASDAQ	VTC	Mon, Dec 27, 2021	90.78	91.04	90.78	90.97
1038	NASDAQ	VTC	Thu, Dec 23, 2021	90.90	90.90	90.68	90.80
1037	NASDAQ	VTC	Wed, Dec 22, 2021	91.08	91.12	90.94	91.10
1036	NASDAQ	VTC	Tue, Dec 21, 2021	90.40	90.98	90.40	90.97
1035	NASDAQ	VTC	Mon, Dec 20, 2021	91.28	91.28	90.83	90.86
1034	NASDAQ	VTC	Fri, Dec 17, 2021	91.16	91.26	91.13	91.17
1033	NASDAQ	VTC	Thu, Dec 16, 2021	91.06	91.24	90.93	90.99
1032	NASDAQ	VTC	Wed, Dec 15, 2021	90.78	91.38	90.75	91.04
1031	NASDAQ	VTC	Tue, Dec 14, 2021	91.01	91.05	90.80	90.93
1030	NASDAQ	VTC	Mon, Dec 13, 2021	91.14	91.40	91.14	91.22
1029	NASDAQ	VTC	Fri, Dec 10, 2021	91.00	91.21	90.84	90.86
1028	NASDAQ	VTC	Thu, Dec 9, 2021	90.94	91.11	90.82	90.84
1027	NASDAQ	VTC	Wed, Dec 8, 2021	91.39	91.39	90.72	90.88
1026	NASDAQ	VTC	Tue, Dec 7, 2021	91.39	91.60	91.31	91.32
1025	NASDAQ	VTC	Mon, Dec 6, 2021	91.78	91.78	91.34	91.38
1024	NASDAQ	VTC	Fri, Dec 3, 2021	91.22	91.91	91.15	91.74
1023	NASDAQ	VTC	Thu, Dec 2, 2021	90.94	91.14	90.90	91.14
1022	NASDAQ	VTC	Wed, Dec 1, 2021	90.89	91.02	90.74	90.92
1021	NASDAQ	VTC	Tue, Nov 30, 2021	91.18	91.46	91.05	91.23
1020	NASDAQ	VTC	Mon, Nov 29, 2021	90.55	91.02	90.55	91.02
1019	NASDAQ	VTC	Fri, Nov 26, 2021	90.50	90.93	90.50	90.93
1018	NASDAQ	VTC	Wed, Nov 24, 2021	90.10	90.32	89.86	90.29
1017	NASDAQ	VTC	Tue, Nov 23, 2021	90.42	90.42	89.95	90.00
1016	NASDAQ	VTC	Mon, Nov 22, 2021	90.94	90.94	90.44	90.49
1015	NASDAQ	VTC	Fri, Nov 19, 2021	91.07	91.27	91.07	91.13
1014	NASDAQ	VTC	Thu, Nov 18, 2021	90.65	90.93	90.65	90.87
1013	NASDAQ	VTC	Wed, Nov 17, 2021	90.29	90.73	90.29	90.73
1012	NASDAQ	VTC	Tue, Nov 16, 2021	90.51	90.73	90.41	90.41
1011	NASDAQ	VTC	Mon, Nov 15, 2021	91.00	91.01	90.53	90.53
1010	NASDAQ	VTC	Fri, Nov 12, 2021	91.26	91.28	91.00	91.10
1009	NASDAQ	VTC	Thu, Nov 11, 2021	91.55	91.55	91.15	91.16
1008	NASDAQ	VTC	Wed, Nov 10, 2021	92.17	92.17	91.34	91.43
1007	NASDAQ	VTC	Tue, Nov 9, 2021	92.43	92.43	92.19	92.20
1006	NASDAQ	VTC	Mon, Nov 8, 2021	92.08	92.08	91.89	92.00
1005	NASDAQ	VTC	Fri, Nov 5, 2021	91.93	92.28	91.84	92.23
1004	NASDAQ	VTC	Thu, Nov 4, 2021	91.30	91.72	91.29	91.61
1003	NASDAQ	VTC	Wed, Nov 3, 2021	91.47	91.52	91.11	91.26
1002	NASDAQ	VTC	Tue, Nov 2, 2021	91.18	91.43	91.17	91.42
1001	NASDAQ	VTC	Mon, Nov 1, 2021	91.09	91.15	90.90	91.15
1000	NASDAQ	VTC	Fri, Oct 29, 2021	91.16	91.52	91.14	91.41
999	NASDAQ	VTC	Thu, Oct 28, 2021	91.53	91.53	91.27	91.40
998	NASDAQ	VTC	Wed, Oct 27, 2021	91.45	91.71	91.33	91.58
997	NASDAQ	VTC	Tue, Oct 26, 2021	90.90	91.09	90.80	91.08
996	NASDAQ	VTC	Mon, Oct 25, 2021	90.67	90.89	90.67	90.77
995	NASDAQ	VTC	Fri, Oct 22, 2021	90.48	90.78	90.48	90.66
994	NASDAQ	VTC	Thu, Oct 21, 2021	90.53	90.56	90.36	90.45
993	NASDAQ	VTC	Wed, Oct 20, 2021	90.65	90.82	90.56	90.56
992	NASDAQ	VTC	Tue, Oct 19, 2021	91.80	91.80	90.78	90.79
991	NASDAQ	VTC	Mon, Oct 18, 2021	91.14	91.27	90.97	91.19
990	NASDAQ	VTC	Fri, Oct 15, 2021	91.35	91.35	91.14	91.28
989	NASDAQ	VTC	Thu, Oct 14, 2021	90.98	91.50	90.98	91.46
988	NASDAQ	VTC	Wed, Oct 13, 2021	90.91	91.16	90.91	91.14
987	NASDAQ	VTC	Tue, Oct 12, 2021	90.38	90.78	90.38	90.76
986	NASDAQ	VTC	Mon, Oct 11, 2021	90.31	90.47	90.31	90.31
985	NASDAQ	VTC	Fri, Oct 8, 2021	90.77	90.89	90.42	90.46
984	NASDAQ	VTC	Thu, Oct 7, 2021	91.01	91.52	90.80	90.80
983	NASDAQ	VTC	Wed, Oct 6, 2021	91.12	91.21	91.05	91.17
982	NASDAQ	VTC	Tue, Oct 5, 2021	91.37	91.39	91.12	91.17
981	NASDAQ	VTC	Mon, Oct 4, 2021	91.36	91.50	91.29	91.43
980	NASDAQ	VTC	Fri, Oct 1, 2021	91.22	91.68	91.22	91.61
979	NASDAQ	VTC	Thu, Sep 30, 2021	91.31	91.36	91.18	91.24
978	NASDAQ	VTC	Wed, Sep 29, 2021	91.66	91.72	91.31	91.43
977	NASDAQ	VTC	Tue, Sep 28, 2021	91.82	91.82	91.43	91.47
976	NASDAQ	VTC	Mon, Sep 27, 2021	92.04	92.26	92.02	92.20
975	NASDAQ	VTC	Fri, Sep 24, 2021	92.43	92.43	92.17	92.26
974	NASDAQ	VTC	Thu, Sep 23, 2021	92.74	92.90	92.37	92.49
973	NASDAQ	VTC	Wed, Sep 22, 2021	92.73	93.03	92.73	93.03
972	NASDAQ	VTC	Tue, Sep 21, 2021	92.83	92.85	92.75	92.79
971	NASDAQ	VTC	Mon, Sep 20, 2021	92.66	92.82	92.61	92.80
970	NASDAQ	VTC	Fri, Sep 17, 2021	92.56	92.61	92.45	92.58
969	NASDAQ	VTC	Thu, Sep 16, 2021	92.74	92.77	92.56	92.75
968	NASDAQ	VTC	Wed, Sep 15, 2021	92.88	92.94	92.75	92.85
967	NASDAQ	VTC	Tue, Sep 14, 2021	92.84	93.09	92.77	92.95
966	NASDAQ	VTC	Mon, Sep 13, 2021	92.62	92.75	92.62	92.70
965	NASDAQ	VTC	Fri, Sep 10, 2021	92.71	92.71	92.41	92.52
964	NASDAQ	VTC	Thu, Sep 9, 2021	92.13	92.72	92.13	92.71
963	NASDAQ	VTC	Wed, Sep 8, 2021	92.01	92.30	92.00	92.24
962	NASDAQ	VTC	Tue, Sep 7, 2021	92.02	92.05	91.84	91.93
961	NASDAQ	VTC	Fri, Sep 3, 2021	92.49	92.49	92.30	92.37
960	NASDAQ	VTC	Thu, Sep 2, 2021	92.60	92.60	92.49	92.56
959	NASDAQ	VTC	Wed, Sep 1, 2021	92.67	92.67	92.31	92.47
958	NASDAQ	VTC	Tue, Aug 31, 2021	92.77	92.84	92.55	92.56
957	NASDAQ	VTC	Mon, Aug 30, 2021	92.62	92.74	92.50	92.74
956	NASDAQ	VTC	Fri, Aug 27, 2021	92.23	92.62	92.17	92.62
955	NASDAQ	VTC	Thu, Aug 26, 2021	92.18	92.24	92.08	92.21
954	NASDAQ	VTC	Wed, Aug 25, 2021	92.39	92.42	92.14	92.21
953	NASDAQ	VTC	Tue, Aug 24, 2021	92.54	92.56	92.42	92.43
952	NASDAQ	VTC	Mon, Aug 23, 2021	92.67	92.68	92.59	92.64
951	NASDAQ	VTC	Fri, Aug 20, 2021	92.61	92.67	92.50	92.58
950	NASDAQ	VTC	Thu, Aug 19, 2021	92.13	92.54	92.13	92.49
949	NASDAQ	VTC	Wed, Aug 18, 2021	92.40	92.44	92.20	92.28
948	NASDAQ	VTC	Tue, Aug 17, 2021	92.30	92.46	92.30	92.39
947	NASDAQ	VTC	Mon, Aug 16, 2021	92.56	92.76	92.50	92.51
946	NASDAQ	VTC	Fri, Aug 13, 2021	92.18	92.43	92.08	92.43
945	NASDAQ	VTC	Thu, Aug 12, 2021	91.88	91.93	91.76	91.91
944	NASDAQ	VTC	Wed, Aug 11, 2021	91.66	91.98	91.60	91.89
943	NASDAQ	VTC	Tue, Aug 10, 2021	91.95	92.11	91.70	91.70
942	NASDAQ	VTC	Mon, Aug 9, 2021	92.28	92.28	91.91	91.93
941	NASDAQ	VTC	Fri, Aug 6, 2021	92.49	92.49	92.23	92.25
940	NASDAQ	VTC	Thu, Aug 5, 2021	93.10	93.10	92.87	92.88
939	NASDAQ	VTC	Wed, Aug 4, 2021	93.27	93.33	92.84	93.18
938	NASDAQ	VTC	Tue, Aug 3, 2021	93.04	93.21	93.04	93.15
937	NASDAQ	VTC	Mon, Aug 2, 2021	93.06	93.20	92.91	93.02
936	NASDAQ	VTC	Fri, Jul 30, 2021	92.85	93.07	92.85	92.99
935	NASDAQ	VTC	Thu, Jul 29, 2021	92.96	92.98	92.87	92.92
934	NASDAQ	VTC	Wed, Jul 28, 2021	92.78	93.14	92.77	93.13
933	NASDAQ	VTC	Tue, Jul 27, 2021	92.85	92.99	92.82	92.95
932	NASDAQ	VTC	Mon, Jul 26, 2021	92.80	92.89	92.61	92.64
931	NASDAQ	VTC	Fri, Jul 23, 2021	92.52	92.79	92.52	92.78
930	NASDAQ	VTC	Thu, Jul 22, 2021	92.63	92.91	92.62	92.87
929	NASDAQ	VTC	Wed, Jul 21, 2021	92.56	92.63	92.48	92.53
928	NASDAQ	VTC	Tue, Jul 20, 2021	93.30	93.32	92.74	92.87
927	NASDAQ	VTC	Mon, Jul 19, 2021	92.79	93.05	92.79	92.95
926	NASDAQ	VTC	Fri, Jul 16, 2021	92.52	92.52	92.36	92.41
925	NASDAQ	VTC	Thu, Jul 15, 2021	92.55	92.56	92.25	92.52
924	NASDAQ	VTC	Wed, Jul 14, 2021	92.18	92.33	92.18	92.29
923	NASDAQ	VTC	Tue, Jul 13, 2021	92.44	92.44	91.84	91.90
922	NASDAQ	VTC	Mon, Jul 12, 2021	92.42	92.42	92.15	92.19
921	NASDAQ	VTC	Fri, Jul 9, 2021	92.25	92.31	92.24	92.26
920	NASDAQ	VTC	Thu, Jul 8, 2021	92.53	92.66	92.49	92.59
919	NASDAQ	VTC	Wed, Jul 7, 2021	92.44	92.64	92.33	92.51
918	NASDAQ	VTC	Tue, Jul 6, 2021	92.03	92.48	92.03	92.25
917	NASDAQ	VTC	Fri, Jul 2, 2021	91.70	91.98	91.70	91.94
916	NASDAQ	VTC	Thu, Jul 1, 2021	91.79	91.84	91.60	91.75
915	NASDAQ	VTC	Wed, Jun 30, 2021	92.00	92.12	91.96	92.00
914	NASDAQ	VTC	Tue, Jun 29, 2021	91.62	91.85	91.62	91.83
913	NASDAQ	VTC	Mon, Jun 28, 2021	91.72	91.83	91.68	91.80
912	NASDAQ	VTC	Fri, Jun 25, 2021	91.77	91.77	91.26	91.45
911	NASDAQ	VTC	Thu, Jun 24, 2021	91.54	91.72	91.54	91.67
910	NASDAQ	VTC	Wed, Jun 23, 2021	91.54	91.66	91.43	91.51
909	NASDAQ	VTC	Tue, Jun 22, 2021	91.27	91.67	91.27	91.63
908	NASDAQ	VTC	Mon, Jun 21, 2021	91.65	91.68	91.49	91.49
907	NASDAQ	VTC	Fri, Jun 18, 2021	91.67	92.06	91.63	91.93
906	NASDAQ	VTC	Thu, Jun 17, 2021	91.40	91.85	91.23	91.50
905	NASDAQ	VTC	Wed, Jun 16, 2021	91.38	91.57	90.95	91.13
904	NASDAQ	VTC	Tue, Jun 15, 2021	91.25	91.39	91.19	91.32
903	NASDAQ	VTC	Mon, Jun 14, 2021	91.47	91.53	91.23	91.30
902	NASDAQ	VTC	Fri, Jun 11, 2021	91.54	91.61	91.50	91.54
901	NASDAQ	VTC	Thu, Jun 10, 2021	91.12	91.51	91.00	91.51
900	NASDAQ	VTC	Wed, Jun 9, 2021	91.19	91.30	91.09	91.16
899	NASDAQ	VTC	Tue, Jun 8, 2021	90.96	90.96	90.83	90.92
898	NASDAQ	VTC	Mon, Jun 7, 2021	90.50	90.68	90.50	90.65
897	NASDAQ	VTC	Fri, Jun 4, 2021	90.35	90.72	90.25	90.69
896	NASDAQ	VTC	Thu, Jun 3, 2021	90.26	90.29	90.14	90.22
895	NASDAQ	VTC	Wed, Jun 2, 2021	90.48	90.53	90.40	90.46
894	NASDAQ	VTC	Tue, Jun 1, 2021	90.18	90.36	90.09	90.32
893	NASDAQ	VTC	Fri, May 28, 2021	90.49	90.65	90.49	90.53
892	NASDAQ	VTC	Thu, May 27, 2021	90.43	90.54	90.36	90.43
891	NASDAQ	VTC	Wed, May 26, 2021	90.78	90.78	90.54	90.66
890	NASDAQ	VTC	Tue, May 25, 2021	90.50	90.73	90.38	90.72
889	NASDAQ	VTC	Mon, May 24, 2021	90.36	90.46	90.29	90.40
888	NASDAQ	VTC	Fri, May 21, 2021	90.22	90.32	90.15	90.18
887	NASDAQ	VTC	Thu, May 20, 2021	89.79	90.17	89.79	90.09
886	NASDAQ	VTC	Wed, May 19, 2021	89.65	89.90	89.51	89.64
885	NASDAQ	VTC	Tue, May 18, 2021	89.92	89.92	89.77	89.77
884	NASDAQ	VTC	Mon, May 17, 2021	90.13	90.13	89.95	89.99
883	NASDAQ	VTC	Fri, May 14, 2021	89.89	90.08	89.89	90.05
882	NASDAQ	VTC	Thu, May 13, 2021	89.51	89.84	89.51	89.72
881	NASDAQ	VTC	Wed, May 12, 2021	89.75	89.75	89.37	89.43
880	NASDAQ	VTC	Tue, May 11, 2021	89.98	89.98	89.77	89.84
879	NASDAQ	VTC	Mon, May 10, 2021	90.42	90.50	90.10	90.10
878	NASDAQ	VTC	Fri, May 7, 2021	90.59	90.82	90.39	90.45
877	NASDAQ	VTC	Thu, May 6, 2021	90.34	90.53	90.30	90.49
876	NASDAQ	VTC	Wed, May 5, 2021	90.25	90.37	90.16	90.35
875	NASDAQ	VTC	Tue, May 4, 2021	90.30	90.42	90.13	90.28
874	NASDAQ	VTC	Mon, May 3, 2021	90.07	90.34	90.02	90.18
873	NASDAQ	VTC	Fri, Apr 30, 2021	90.13	90.24	90.09	90.21
872	NASDAQ	VTC	Thu, Apr 29, 2021	89.98	90.10	89.78	90.08
871	NASDAQ	VTC	Wed, Apr 28, 2021	90.02	90.15	89.89	90.14
870	NASDAQ	VTC	Tue, Apr 27, 2021	90.48	90.48	90.11	90.12
869	NASDAQ	VTC	Mon, Apr 26, 2021	90.42	90.53	90.42	90.47
868	NASDAQ	VTC	Fri, Apr 23, 2021	90.53	90.59	90.35	90.46
867	NASDAQ	VTC	Thu, Apr 22, 2021	90.24	90.46	90.24	90.38
866	NASDAQ	VTC	Wed, Apr 21, 2021	89.97	90.28	89.97	90.28
865	NASDAQ	VTC	Tue, Apr 20, 2021	89.79	90.18	89.79	90.11
864	NASDAQ	VTC	Mon, Apr 19, 2021	89.83	89.99	89.83	89.92
863	NASDAQ	VTC	Fri, Apr 16, 2021	90.24	90.31	90.12	90.12
862	NASDAQ	VTC	Thu, Apr 15, 2021	90.28	90.78	90.23	90.61
861	NASDAQ	VTC	Wed, Apr 14, 2021	90.16	90.20	90.05	90.11
860	NASDAQ	VTC	Tue, Apr 13, 2021	89.83	90.18	89.81	90.16
859	NASDAQ	VTC	Mon, Apr 12, 2021	89.76	89.83	89.75	89.83
858	NASDAQ	VTC	Fri, Apr 9, 2021	89.92	90.08	89.77	89.93
857	NASDAQ	VTC	Thu, Apr 8, 2021	89.83	90.03	89.81	90.02
856	NASDAQ	VTC	Wed, Apr 7, 2021	89.63	89.96	89.63	89.73
855	NASDAQ	VTC	Tue, Apr 6, 2021	89.42	89.90	89.42	89.90
854	NASDAQ	VTC	Mon, Apr 5, 2021	89.74	89.74	89.36	89.40
853	NASDAQ	VTC	Thu, Apr 1, 2021	89.56	89.74	89.53	89.74
852	NASDAQ	VTC	Wed, Mar 31, 2021	89.33	89.67	89.33	89.40
851	NASDAQ	VTC	Tue, Mar 30, 2021	88.91	89.28	88.89	89.26
850	NASDAQ	VTC	Mon, Mar 29, 2021	89.14	89.19	88.94	89.07
849	NASDAQ	VTC	Fri, Mar 26, 2021	89.23	89.36	89.06	89.23
848	NASDAQ	VTC	Thu, Mar 25, 2021	89.40	89.47	89.19	89.31
847	NASDAQ	VTC	Wed, Mar 24, 2021	89.07	89.38	89.04	89.38
846	NASDAQ	VTC	Tue, Mar 23, 2021	88.92	89.17	88.92	89.14
845	NASDAQ	VTC	Mon, Mar 22, 2021	88.83	89.08	88.78	88.92
844	NASDAQ	VTC	Fri, Mar 19, 2021	88.46	88.69	88.42	88.58
843	NASDAQ	VTC	Thu, Mar 18, 2021	88.47	88.61	88.26	88.48
842	NASDAQ	VTC	Wed, Mar 17, 2021	88.72	89.08	88.46	88.96
841	NASDAQ	VTC	Tue, Mar 16, 2021	88.95	89.09	88.81	88.86
840	NASDAQ	VTC	Mon, Mar 15, 2021	88.60	89.05	88.60	88.93
839	NASDAQ	VTC	Fri, Mar 12, 2021	89.20	89.20	88.71	88.75
838	NASDAQ	VTC	Thu, Mar 11, 2021	89.80	89.80	89.51	89.63
837	NASDAQ	VTC	Wed, Mar 10, 2021	89.23	89.61	89.23	89.54
836	NASDAQ	VTC	Tue, Mar 9, 2021	89.13	89.27	89.10	89.19
835	NASDAQ	VTC	Mon, Mar 8, 2021	89.15	89.22	88.66	88.66
834	NASDAQ	VTC	Fri, Mar 5, 2021	89.34	89.44	89.14	89.38
833	NASDAQ	VTC	Thu, Mar 4, 2021	90.09	90.15	89.40	89.48
832	NASDAQ	VTC	Wed, Mar 3, 2021	90.37	90.40	90.04	90.07
831	NASDAQ	VTC	Tue, Mar 2, 2021	90.38	90.72	90.38	90.61
830	NASDAQ	VTC	Mon, Mar 1, 2021	90.44	90.75	90.44	90.74
829	NASDAQ	VTC	Fri, Feb 26, 2021	90.33	90.86	90.13	90.83
828	NASDAQ	VTC	Thu, Feb 25, 2021	90.81	90.81	89.41	89.85
827	NASDAQ	VTC	Wed, Feb 24, 2021	90.28	91.03	90.28	91.00
826	NASDAQ	VTC	Tue, Feb 23, 2021	90.62	90.96	90.62	90.96
825	NASDAQ	VTC	Mon, Feb 22, 2021	91.30	91.35	90.84	90.85
824	NASDAQ	VTC	Fri, Feb 19, 2021	91.80	91.80	91.37	91.44
823	NASDAQ	VTC	Thu, Feb 18, 2021	92.00	92.03	91.75	91.93
822	NASDAQ	VTC	Wed, Feb 17, 2021	91.90	92.01	91.84	92.01
821	NASDAQ	VTC	Tue, Feb 16, 2021	92.05	92.05	91.68	91.68
820	NASDAQ	VTC	Fri, Feb 12, 2021	92.30	92.40	92.19	92.26
819	NASDAQ	VTC	Thu, Feb 11, 2021	92.78	92.78	92.46	92.51
818	NASDAQ	VTC	Wed, Feb 10, 2021	92.66	92.70	92.54	92.67
817	NASDAQ	VTC	Tue, Feb 9, 2021	92.47	92.66	92.46	92.46
816	NASDAQ	VTC	Mon, Feb 8, 2021	92.10	92.62	92.10	92.56
815	NASDAQ	VTC	Fri, Feb 5, 2021	92.59	92.59	92.28	92.28
814	NASDAQ	VTC	Thu, Feb 4, 2021	92.37	92.53	92.25	92.50
813	NASDAQ	VTC	Wed, Feb 3, 2021	92.50	92.55	92.34	92.42
812	NASDAQ	VTC	Tue, Feb 2, 2021	92.61	92.66	92.51	92.61
811	NASDAQ	VTC	Mon, Feb 1, 2021	92.86	92.86	92.60	92.80
810	NASDAQ	VTC	Fri, Jan 29, 2021	92.74	92.97	92.70	92.79
809	NASDAQ	VTC	Thu, Jan 28, 2021	93.20	93.20	92.95	92.96
808	NASDAQ	VTC	Wed, Jan 27, 2021	93.45	93.49	93.05	93.10
807	NASDAQ	VTC	Tue, Jan 26, 2021	92.88	93.31	92.88	93.23
806	NASDAQ	VTC	Mon, Jan 25, 2021	93.19	93.24	92.97	93.16
805	NASDAQ	VTC	Fri, Jan 22, 2021	92.96	92.97	92.80	92.86
804	NASDAQ	VTC	Thu, Jan 21, 2021	93.01	93.07	92.77	92.97
803	NASDAQ	VTC	Wed, Jan 20, 2021	93.22	93.27	93.17	93.22
802	NASDAQ	VTC	Tue, Jan 19, 2021	93.15	93.24	93.00	93.18
801	NASDAQ	VTC	Fri, Jan 15, 2021	93.14	93.14	92.97	93.05
800	NASDAQ	VTC	Thu, Jan 14, 2021	93.05	93.38	92.91	92.95
799	NASDAQ	VTC	Wed, Jan 13, 2021	92.70	93.29	92.70	93.24
798	NASDAQ	VTC	Tue, Jan 12, 2021	92.44	92.65	92.21	92.63
797	NASDAQ	VTC	Mon, Jan 11, 2021	92.58	92.65	92.50	92.53
796	NASDAQ	VTC	Fri, Jan 8, 2021	92.89	92.89	92.60	92.79
795	NASDAQ	VTC	Thu, Jan 7, 2021	92.61	92.90	92.61	92.87
794	NASDAQ	VTC	Wed, Jan 6, 2021	92.92	92.95	92.61	92.90
793	NASDAQ	VTC	Tue, Jan 5, 2021	93.52	93.60	93.33	93.56
792	NASDAQ	VTC	Mon, Jan 4, 2021	93.95	94.00	93.80	93.81
791	NASDAQ	VTC	Thu, Dec 31, 2020	94.11	94.19	94.08	94.17
790	NASDAQ	VTC	Wed, Dec 30, 2020	94.00	94.10	93.92	94.06
789	NASDAQ	VTC	Tue, Dec 29, 2020	93.77	93.99	93.77	93.99
788	NASDAQ	VTC	Mon, Dec 28, 2020	93.85	93.99	93.74	93.95
787	NASDAQ	VTC	Thu, Dec 24, 2020	93.78	93.91	93.77	93.86
786	NASDAQ	VTC	Wed, Dec 23, 2020	93.58	93.64	93.30	93.60
785	NASDAQ	VTC	Tue, Dec 22, 2020	93.79	93.85	93.65	93.81
784	NASDAQ	VTC	Mon, Dec 21, 2020	93.79	93.79	93.49	93.54
783	NASDAQ	VTC	Fri, Dec 18, 2020	93.82	93.95	93.62	93.73
782	NASDAQ	VTC	Thu, Dec 17, 2020	93.94	93.97	93.65	93.81
781	NASDAQ	VTC	Wed, Dec 16, 2020	93.66	93.89	93.52	93.73
780	NASDAQ	VTC	Tue, Dec 15, 2020	93.68	93.75	93.60	93.74
779	NASDAQ	VTC	Mon, Dec 14, 2020	93.74	93.74	93.51	93.62
778	NASDAQ	VTC	Fri, Dec 11, 2020	93.54	93.67	93.50	93.63
777	NASDAQ	VTC	Thu, Dec 10, 2020	93.15	93.63	93.15	93.57
776	NASDAQ	VTC	Wed, Dec 9, 2020	93.26	93.31	93.05	93.19
775	NASDAQ	VTC	Tue, Dec 8, 2020	93.76	93.83	93.46	93.49
774	NASDAQ	VTC	Mon, Dec 7, 2020	93.53	93.66	93.47	93.49
773	NASDAQ	VTC	Fri, Dec 4, 2020	93.64	93.64	93.31	93.38
772	NASDAQ	VTC	Thu, Dec 3, 2020	93.69	93.95	93.64	93.82
771	NASDAQ	VTC	Wed, Dec 2, 2020	93.51	93.67	93.38	93.56
770	NASDAQ	VTC	Tue, Dec 1, 2020	93.91	94.10	93.62	93.73
769	NASDAQ	VTC	Mon, Nov 30, 2020	94.01	94.32	94.00	94.30
768	NASDAQ	VTC	Fri, Nov 27, 2020	93.64	93.97	93.64	93.96
767	NASDAQ	VTC	Wed, Nov 25, 2020	93.69	93.79	93.62	93.69
766	NASDAQ	VTC	Tue, Nov 24, 2020	93.80	93.86	93.66	93.66
765	NASDAQ	VTC	Mon, Nov 23, 2020	94.04	94.04	93.68	93.82
764	NASDAQ	VTC	Fri, Nov 20, 2020	93.85	93.85	93.55	93.74
763	NASDAQ	VTC	Thu, Nov 19, 2020	93.43	93.82	93.43	93.77
762	NASDAQ	VTC	Wed, Nov 18, 2020	93.27	93.39	93.24	93.32
761	NASDAQ	VTC	Tue, Nov 17, 2020	93.00	93.22	92.99	93.18
760	NASDAQ	VTC	Mon, Nov 16, 2020	92.76	92.99	92.76	92.98
759	NASDAQ	VTC	Fri, Nov 13, 2020	92.68	92.78	92.60	92.68
758	NASDAQ	VTC	Thu, Nov 12, 2020	92.50	92.60	92.34	92.54
757	NASDAQ	VTC	Wed, Nov 11, 2020	92.05	92.26	92.05	92.26
756	NASDAQ	VTC	Tue, Nov 10, 2020	92.11	92.43	92.09	92.12
755	NASDAQ	VTC	Mon, Nov 9, 2020	92.71	92.79	92.21	92.31
754	NASDAQ	VTC	Fri, Nov 6, 2020	92.90	92.94	92.73	92.84
753	NASDAQ	VTC	Thu, Nov 5, 2020	93.04	93.20	92.90	93.05
752	NASDAQ	VTC	Wed, Nov 4, 2020	92.50	92.88	92.50	92.82
751	NASDAQ	VTC	Tue, Nov 3, 2020	91.75	91.80	91.60	91.77
750	NASDAQ	VTC	Mon, Nov 2, 2020	91.60	91.77	91.60	91.72
749	NASDAQ	VTC	Fri, Oct 30, 2020	91.89	92.01	91.62	91.65
748	NASDAQ	VTC	Thu, Oct 29, 2020	92.08	92.17	91.77	91.89
747	NASDAQ	VTC	Wed, Oct 28, 2020	92.42	92.60	92.16	92.18
746	NASDAQ	VTC	Tue, Oct 27, 2020	92.20	92.50	92.20	92.50
745	NASDAQ	VTC	Mon, Oct 26, 2020	92.20	92.24	92.08	92.17
744	NASDAQ	VTC	Fri, Oct 23, 2020	91.84	92.12	91.84	92.07
743	NASDAQ	VTC	Thu, Oct 22, 2020	92.00	92.07	91.83	91.85
742	NASDAQ	VTC	Wed, Oct 21, 2020	92.20	92.22	92.07	92.08
741	NASDAQ	VTC	Tue, Oct 20, 2020	92.22	92.28	92.18	92.20
740	NASDAQ	VTC	Mon, Oct 19, 2020	92.45	92.46	92.30	92.30
739	NASDAQ	VTC	Fri, Oct 16, 2020	92.70	92.73	92.43	92.45
738	NASDAQ	VTC	Thu, Oct 15, 2020	92.75	92.75	92.58	92.62
737	NASDAQ	VTC	Wed, Oct 14, 2020	92.79	92.79	92.52	92.65
736	NASDAQ	VTC	Tue, Oct 13, 2020	92.45	92.71	92.45	92.51
735	NASDAQ	VTC	Mon, Oct 12, 2020	92.41	92.67	92.40	92.62
734	NASDAQ	VTC	Fri, Oct 9, 2020	92.07	92.25	91.97	92.19
733	NASDAQ	VTC	Thu, Oct 8, 2020	92.01	92.13	91.98	92.08
732	NASDAQ	VTC	Wed, Oct 7, 2020	91.93	92.06	91.78	91.86
731	NASDAQ	VTC	Tue, Oct 6, 2020	91.90	92.29	91.85	91.89
730	NASDAQ	VTC	Mon, Oct 5, 2020	92.04	92.14	91.90	91.91
729	NASDAQ	VTC	Fri, Oct 2, 2020	92.07	92.25	91.95	92.16
728	NASDAQ	VTC	Thu, Oct 1, 2020	92.01	92.25	91.91	92.25
727	NASDAQ	VTC	Wed, Sep 30, 2020	92.23	92.25	92.05	92.17
726	NASDAQ	VTC	Tue, Sep 29, 2020	92.31	92.46	92.25	92.27
725	NASDAQ	VTC	Mon, Sep 28, 2020	92.03	92.33	92.03	92.32
724	NASDAQ	VTC	Fri, Sep 25, 2020	91.81	92.09	91.81	92.05
723	NASDAQ	VTC	Thu, Sep 24, 2020	92.01	92.28	92.00	92.05
722	NASDAQ	VTC	Wed, Sep 23, 2020	92.74	92.76	92.25	92.27
721	NASDAQ	VTC	Tue, Sep 22, 2020	92.79	92.82	92.68	92.75
720	NASDAQ	VTC	Mon, Sep 21, 2020	92.92	92.93	92.60	92.62
719	NASDAQ	VTC	Fri, Sep 18, 2020	93.00	93.00	92.75	92.77
718	NASDAQ	VTC	Thu, Sep 17, 2020	93.00	93.05	92.85	92.92
717	NASDAQ	VTC	Wed, Sep 16, 2020	93.01	93.02	92.77	92.88
716	NASDAQ	VTC	Tue, Sep 15, 2020	92.76	92.92	92.76	92.87
715	NASDAQ	VTC	Mon, Sep 14, 2020	92.68	92.92	92.61	92.76
714	NASDAQ	VTC	Fri, Sep 11, 2020	92.62	92.68	92.51	92.63
713	NASDAQ	VTC	Thu, Sep 10, 2020	92.45	92.57	92.34	92.51
712	NASDAQ	VTC	Wed, Sep 9, 2020	92.50	92.56	92.44	92.50
711	NASDAQ	VTC	Tue, Sep 8, 2020	92.46	92.57	92.40	92.42
710	NASDAQ	VTC	Fri, Sep 4, 2020	92.98	92.98	92.36	92.40
709	NASDAQ	VTC	Thu, Sep 3, 2020	93.40	93.40	93.05	93.22
708	NASDAQ	VTC	Wed, Sep 2, 2020	92.95	93.38	92.91	93.33
707	NASDAQ	VTC	Tue, Sep 1, 2020	92.39	92.91	92.35	92.86
706	NASDAQ	VTC	Mon, Aug 31, 2020	92.33	92.78	92.33	92.64
705	NASDAQ	VTC	Fri, Aug 28, 2020	92.36	92.40	92.17	92.35
704	NASDAQ	VTC	Thu, Aug 27, 2020	92.90	92.90	92.17	92.21
703	NASDAQ	VTC	Wed, Aug 26, 2020	92.74	92.80	92.51	92.74
702	NASDAQ	VTC	Tue, Aug 25, 2020	92.83	92.86	92.56	92.76
701	NASDAQ	VTC	Mon, Aug 24, 2020	93.27	93.36	93.09	93.10
700	NASDAQ	VTC	Fri, Aug 21, 2020	92.91	93.20	92.91	93.20
699	NASDAQ	VTC	Thu, Aug 20, 2020	92.94	93.04	92.93	93.02
698	NASDAQ	VTC	Wed, Aug 19, 2020	93.14	93.14	92.73	92.79
697	NASDAQ	VTC	Tue, Aug 18, 2020	92.92	93.06	92.77	92.97
696	NASDAQ	VTC	Mon, Aug 17, 2020	92.76	92.91	92.70	92.76
695	NASDAQ	VTC	Fri, Aug 14, 2020	93.16	93.16	92.53	92.58
694	NASDAQ	VTC	Thu, Aug 13, 2020	93.51	93.53	92.75	92.92
693	NASDAQ	VTC	Wed, Aug 12, 2020	93.56	93.80	93.43	93.65
692	NASDAQ	VTC	Tue, Aug 11, 2020	94.03	94.03	93.67	93.77
691	NASDAQ	VTC	Mon, Aug 10, 2020	94.59	94.59	94.21	94.26
690	NASDAQ	VTC	Fri, Aug 7, 2020	94.67	94.93	94.36	94.39
689	NASDAQ	VTC	Thu, Aug 6, 2020	94.50	94.69	94.40	94.60
688	NASDAQ	VTC	Wed, Aug 5, 2020	94.52	94.52	94.27	94.35
687	NASDAQ	VTC	Tue, Aug 4, 2020	94.29	94.41	94.21	94.38
686	NASDAQ	VTC	Mon, Aug 3, 2020	94.09	94.17	93.97	94.13
685	NASDAQ	VTC	Fri, Jul 31, 2020	94.02	94.32	94.02	94.31
684	NASDAQ	VTC	Thu, Jul 30, 2020	94.20	94.25	94.15	94.18
683	NASDAQ	VTC	Wed, Jul 29, 2020	93.92	94.14	93.85	94.14
682	NASDAQ	VTC	Tue, Jul 28, 2020	94.08	94.16	93.86	93.88
681	NASDAQ	VTC	Mon, Jul 27, 2020	94.15	94.15	93.83	93.89
680	NASDAQ	VTC	Fri, Jul 24, 2020	94.35	94.35	94.01	94.10
679	NASDAQ	VTC	Thu, Jul 23, 2020	94.21	94.23	94.12	94.20
678	NASDAQ	VTC	Wed, Jul 22, 2020	93.99	94.11	93.95	94.05
677	NASDAQ	VTC	Tue, Jul 21, 2020	93.89	93.94	93.80	93.80
676	NASDAQ	VTC	Mon, Jul 20, 2020	93.64	93.71	93.61	93.65
675	NASDAQ	VTC	Fri, Jul 17, 2020	93.43	93.57	92.88	93.56
674	NASDAQ	VTC	Thu, Jul 16, 2020	93.07	93.30	93.07	93.24
673	NASDAQ	VTC	Wed, Jul 15, 2020	92.90	93.09	92.90	93.02
672	NASDAQ	VTC	Tue, Jul 14, 2020	92.63	93.03	92.63	92.90
671	NASDAQ	VTC	Mon, Jul 13, 2020	92.71	92.80	92.49	92.52
670	NASDAQ	VTC	Fri, Jul 10, 2020	93.12	93.12	92.55	92.61
669	NASDAQ	VTC	Thu, Jul 9, 2020	92.45	92.84	92.45	92.75
668	NASDAQ	VTC	Wed, Jul 8, 2020	92.49	92.52	92.35	92.46
667	NASDAQ	VTC	Tue, Jul 7, 2020	92.35	92.49	92.25	92.35
666	NASDAQ	VTC	Mon, Jul 6, 2020	92.21	92.32	92.08	92.29
665	NASDAQ	VTC	Thu, Jul 2, 2020	92.07	92.08	91.91	91.96
664	NASDAQ	VTC	Wed, Jul 1, 2020	91.66	94.00	91.57	91.92
663	NASDAQ	VTC	Tue, Jun 30, 2020	91.69	91.88	91.50	91.88
662	NASDAQ	VTC	Mon, Jun 29, 2020	91.39	91.54	91.31	91.53
661	NASDAQ	VTC	Fri, Jun 26, 2020	91.33	91.35	91.18	91.30
660	NASDAQ	VTC	Thu, Jun 25, 2020	91.29	91.31	91.08	91.25
659	NASDAQ	VTC	Wed, Jun 24, 2020	91.29	91.29	90.97	91.20
658	NASDAQ	VTC	Tue, Jun 23, 2020	91.61	91.61	91.35	91.35
657	NASDAQ	VTC	Mon, Jun 22, 2020	91.69	91.70	91.45	91.49
656	NASDAQ	VTC	Fri, Jun 19, 2020	91.52	91.64	91.32	91.47
655	NASDAQ	VTC	Thu, Jun 18, 2020	91.45	91.49	91.29	91.45
654	NASDAQ	VTC	Wed, Jun 17, 2020	91.76	91.76	90.90	91.25
653	NASDAQ	VTC	Tue, Jun 16, 2020	91.92	91.92	91.40	91.48
652	NASDAQ	VTC	Mon, Jun 15, 2020	90.45	91.94	90.30	91.61
651	NASDAQ	VTC	Fri, Jun 12, 2020	90.48	90.76	90.43	90.58
650	NASDAQ	VTC	Thu, Jun 11, 2020	90.82	90.93	90.05	90.26
649	NASDAQ	VTC	Wed, Jun 10, 2020	90.73	91.18	90.40	91.15
648	NASDAQ	VTC	Tue, Jun 9, 2020	90.90	90.90	90.60	90.60
647	NASDAQ	VTC	Mon, Jun 8, 2020	90.70	90.84	90.35	90.64
646	NASDAQ	VTC	Fri, Jun 5, 2020	90.00	90.41	90.00	90.40
645	NASDAQ	VTC	Thu, Jun 4, 2020	90.40	90.59	90.01	90.11
644	NASDAQ	VTC	Wed, Jun 3, 2020	90.41	90.53	90.06	90.19
643	NASDAQ	VTC	Tue, Jun 2, 2020	90.10	90.42	90.03	90.34
642	NASDAQ	VTC	Mon, Jun 1, 2020	89.79	90.09	89.79	89.97
641	NASDAQ	VTC	Fri, May 29, 2020	89.86	90.40	89.77	90.37
640	NASDAQ	VTC	Thu, May 28, 2020	89.58	89.98	89.58	89.83
639	NASDAQ	VTC	Wed, May 27, 2020	89.46	89.98	89.46	89.80
638	NASDAQ	VTC	Tue, May 26, 2020	89.48	89.83	89.30	89.46
637	NASDAQ	VTC	Fri, May 22, 2020	89.49	89.73	89.28	89.46
636	NASDAQ	VTC	Thu, May 21, 2020	89.49	89.69	89.29	89.39
635	NASDAQ	VTC	Wed, May 20, 2020	88.79	89.54	88.79	89.35
634	NASDAQ	VTC	Tue, May 19, 2020	88.45	88.90	88.37	88.69
633	NASDAQ	VTC	Mon, May 18, 2020	88.41	88.62	88.41	88.58
632	NASDAQ	VTC	Fri, May 15, 2020	88.12	88.46	87.97	88.37
631	NASDAQ	VTC	Thu, May 14, 2020	87.64	87.97	87.59	87.92
630	NASDAQ	VTC	Wed, May 13, 2020	87.80	87.80	87.49	87.53
629	NASDAQ	VTC	Tue, May 12, 2020	87.51	87.69	87.20	87.46
628	NASDAQ	VTC	Mon, May 11, 2020	87.29	87.29	86.75	86.87
627	NASDAQ	VTC	Fri, May 8, 2020	87.11	87.37	87.11	87.22
626	NASDAQ	VTC	Thu, May 7, 2020	87.60	87.60	87.42	87.45
625	NASDAQ	VTC	Wed, May 6, 2020	89.00	89.00	87.26	87.39
624	NASDAQ	VTC	Tue, May 5, 2020	88.20	88.34	88.16	88.24
623	NASDAQ	VTC	Mon, May 4, 2020	88.12	88.40	88.00	88.23
622	NASDAQ	VTC	Fri, May 1, 2020	88.19	88.45	87.92	88.15
621	NASDAQ	VTC	Thu, Apr 30, 2020	88.74	89.19	88.74	88.75
620	NASDAQ	VTC	Wed, Apr 29, 2020	89.00	89.20	88.68	89.03
619	NASDAQ	VTC	Tue, Apr 28, 2020	88.81	89.00	88.45	88.64
618	NASDAQ	VTC	Mon, Apr 27, 2020	88.99	88.99	88.37	88.40
617	NASDAQ	VTC	Fri, Apr 24, 2020	88.96	88.96	88.69	88.92
616	NASDAQ	VTC	Thu, Apr 23, 2020	88.90	89.00	88.61	88.96
615	NASDAQ	VTC	Wed, Apr 22, 2020	88.70	89.00	88.25	88.62
614	NASDAQ	VTC	Tue, Apr 21, 2020	88.75	88.78	88.15	88.63
613	NASDAQ	VTC	Mon, Apr 20, 2020	88.70	89.25	88.50	88.85
612	NASDAQ	VTC	Fri, Apr 17, 2020	89.80	89.83	89.00	89.13
611	NASDAQ	VTC	Thu, Apr 16, 2020	89.20	89.57	88.93	89.02
610	NASDAQ	VTC	Wed, Apr 15, 2020	89.21	89.21	88.43	89.15
609	NASDAQ	VTC	Tue, Apr 14, 2020	89.39	89.41	88.78	88.80
608	NASDAQ	VTC	Mon, Apr 13, 2020	89.01	89.39	88.47	89.16
607	NASDAQ	VTC	Thu, Apr 9, 2020	87.68	89.51	87.68	89.32
606	NASDAQ	VTC	Wed, Apr 8, 2020	85.40	86.48	85.35	86.22
605	NASDAQ	VTC	Tue, Apr 7, 2020	84.94	85.46	84.90	85.38
604	NASDAQ	VTC	Mon, Apr 6, 2020	84.92	84.94	84.42	84.89
603	NASDAQ	VTC	Fri, Apr 3, 2020	84.28	84.28	83.50	83.75
602	NASDAQ	VTC	Thu, Apr 2, 2020	84.11	84.56	83.84	84.13
601	NASDAQ	VTC	Wed, Apr 1, 2020	85.00	85.01	83.48	83.72
600	NASDAQ	VTC	Tue, Mar 31, 2020	85.09	85.64	85.00	85.39
599	NASDAQ	VTC	Mon, Mar 30, 2020	84.35	85.38	84.35	84.91
598	NASDAQ	VTC	Fri, Mar 27, 2020	84.75	84.75	83.00	84.32
597	NASDAQ	VTC	Thu, Mar 26, 2020	83.88	84.44	83.42	84.18
596	NASDAQ	VTC	Wed, Mar 25, 2020	81.74	84.52	80.52	84.17
595	NASDAQ	VTC	Tue, Mar 24, 2020	80.03	81.74	80.03	80.64
594	NASDAQ	VTC	Mon, Mar 23, 2020	72.03	79.98	68.58	79.62
593	NASDAQ	VTC	Fri, Mar 20, 2020	75.58	77.18	74.84	75.00
592	NASDAQ	VTC	Thu, Mar 19, 2020	72.69	76.28	72.69	74.25
591	NASDAQ	VTC	Wed, Mar 18, 2020	78.00	80.21	73.87	77.18
590	NASDAQ	VTC	Tue, Mar 17, 2020	81.24	83.68	80.27	81.19
589	NASDAQ	VTC	Mon, Mar 16, 2020	78.66	84.04	77.87	83.80
588	NASDAQ	VTC	Fri, Mar 13, 2020	80.02	85.33	80.02	85.11
587	NASDAQ	VTC	Thu, Mar 12, 2020	85.49	86.61	80.00	81.90
586	NASDAQ	VTC	Wed, Mar 11, 2020	88.91	88.91	86.20	86.23
585	NASDAQ	VTC	Tue, Mar 10, 2020	89.50	90.74	88.78	88.78
584	NASDAQ	VTC	Mon, Mar 9, 2020	92.56	92.56	89.27	90.36
583	NASDAQ	VTC	Fri, Mar 6, 2020	92.89	93.04	92.00	92.43
582	NASDAQ	VTC	Thu, Mar 5, 2020	92.19	92.26	91.89	91.96
581	NASDAQ	VTC	Wed, Mar 4, 2020	92.04	92.47	91.91	91.95
580	NASDAQ	VTC	Tue, Mar 3, 2020	91.30	92.22	91.05	91.72
579	NASDAQ	VTC	Mon, Mar 2, 2020	91.27	91.51	90.94	90.94
578	NASDAQ	VTC	Fri, Feb 28, 2020	90.79	91.37	90.51	91.20
577	NASDAQ	VTC	Thu, Feb 27, 2020	90.97	90.99	90.53	90.54
576	NASDAQ	VTC	Wed, Feb 26, 2020	91.00	91.23	90.82	90.92
575	NASDAQ	VTC	Tue, Feb 25, 2020	91.17	91.37	91.00	91.00
574	NASDAQ	VTC	Mon, Feb 24, 2020	91.22	91.26	91.00	91.06
573	NASDAQ	VTC	Fri, Feb 21, 2020	90.98	91.18	90.97	90.99
572	NASDAQ	VTC	Thu, Feb 20, 2020	90.62	90.78	90.58	90.74
571	NASDAQ	VTC	Wed, Feb 19, 2020	90.68	90.69	90.50	90.58
570	NASDAQ	VTC	Tue, Feb 18, 2020	90.57	90.72	90.54	90.63
569	NASDAQ	VTC	Fri, Feb 14, 2020	90.51	90.58	90.43	90.51
568	NASDAQ	VTC	Thu, Feb 13, 2020	90.23	90.64	90.23	90.25
567	NASDAQ	VTC	Wed, Feb 12, 2020	90.27	90.36	90.09	90.28
566	NASDAQ	VTC	Tue, Feb 11, 2020	90.61	90.61	90.30	90.32
565	NASDAQ	VTC	Mon, Feb 10, 2020	90.47	90.55	90.39	90.50
564	NASDAQ	VTC	Fri, Feb 7, 2020	90.28	90.42	90.17	90.25
563	NASDAQ	VTC	Thu, Feb 6, 2020	90.04	90.12	89.94	89.98
562	NASDAQ	VTC	Wed, Feb 5, 2020	90.10	90.10	89.82	89.93
561	NASDAQ	VTC	Tue, Feb 4, 2020	90.08	90.10	89.97	90.05
560	NASDAQ	VTC	Mon, Feb 3, 2020	90.24	90.41	90.10	90.35
559	NASDAQ	VTC	Fri, Jan 31, 2020	90.48	90.64	90.40	90.60
558	NASDAQ	VTC	Thu, Jan 30, 2020	90.40	90.46	90.19	90.35
557	NASDAQ	VTC	Wed, Jan 29, 2020	90.30	90.43	90.26	90.38
556	NASDAQ	VTC	Tue, Jan 28, 2020	90.22	90.22	90.02	90.12
555	NASDAQ	VTC	Mon, Jan 27, 2020	90.42	90.42	90.00	90.13
554	NASDAQ	VTC	Fri, Jan 24, 2020	89.96	90.06	89.89	89.94
553	NASDAQ	VTC	Thu, Jan 23, 2020	89.88	89.90	89.79	89.80
552	NASDAQ	VTC	Wed, Jan 22, 2020	89.60	89.84	89.60	89.76
551	NASDAQ	VTC	Tue, Jan 21, 2020	89.54	89.64	89.37	89.56
550	NASDAQ	VTC	Fri, Jan 17, 2020	89.20	89.30	89.10	89.25
549	NASDAQ	VTC	Thu, Jan 16, 2020	89.19	89.30	89.14	89.20
548	NASDAQ	VTC	Wed, Jan 15, 2020	89.27	89.27	89.04	89.22
547	NASDAQ	VTC	Tue, Jan 14, 2020	89.00	89.05	88.90	88.99
546	NASDAQ	VTC	Mon, Jan 13, 2020	89.01	89.03	88.90	88.90
545	NASDAQ	VTC	Fri, Jan 10, 2020	88.91	89.10	88.91	89.10
544	NASDAQ	VTC	Thu, Jan 9, 2020	88.53	88.81	88.45	88.78
543	NASDAQ	VTC	Wed, Jan 8, 2020	88.72	88.88	88.51	88.54
542	NASDAQ	VTC	Tue, Jan 7, 2020	88.87	88.93	88.58	88.67
541	NASDAQ	VTC	Mon, Jan 6, 2020	89.18	89.18	88.79	88.87
540	NASDAQ	VTC	Fri, Jan 3, 2020	88.98	89.13	88.78	89.05
539	NASDAQ	VTC	Thu, Jan 2, 2020	88.83	88.98	88.63	88.68
538	NASDAQ	VTC	Tue, Dec 31, 2019	88.66	88.75	88.52	88.58
537	NASDAQ	VTC	Mon, Dec 30, 2019	88.49	88.84	88.41	88.84
536	NASDAQ	VTC	Fri, Dec 27, 2019	88.78	89.34	88.59	88.79
535	NASDAQ	VTC	Thu, Dec 26, 2019	88.62	88.71	88.48	88.59
534	NASDAQ	VTC	Tue, Dec 24, 2019	88.33	88.65	88.33	88.50
533	NASDAQ	VTC	Mon, Dec 23, 2019	88.63	88.63	88.29	88.40
532	NASDAQ	VTC	Fri, Dec 20, 2019	88.52	88.70	88.48	88.64
531	NASDAQ	VTC	Thu, Dec 19, 2019	88.57	88.71	88.54	88.60
530	NASDAQ	VTC	Wed, Dec 18, 2019	88.72	88.72	88.50	88.50
529	NASDAQ	VTC	Tue, Dec 17, 2019	88.67	88.77	88.60	88.60
528	NASDAQ	VTC	Mon, Dec 16, 2019	88.75	88.78	88.56	88.63
527	NASDAQ	VTC	Fri, Dec 13, 2019	88.53	88.92	88.50	88.78
526	NASDAQ	VTC	Thu, Dec 12, 2019	88.77	88.77	88.20	88.42
525	NASDAQ	VTC	Wed, Dec 11, 2019	88.59	88.82	88.59	88.77
524	NASDAQ	VTC	Tue, Dec 10, 2019	88.57	88.59	88.41	88.42
523	NASDAQ	VTC	Mon, Dec 9, 2019	88.66	88.76	88.43	88.47
522	NASDAQ	VTC	Fri, Dec 6, 2019	88.34	88.63	88.33	88.36
521	NASDAQ	VTC	Thu, Dec 5, 2019	88.41	88.61	88.41	88.53
520	NASDAQ	VTC	Wed, Dec 4, 2019	88.71	88.71	88.44	88.63
519	NASDAQ	VTC	Tue, Dec 3, 2019	88.51	88.86	88.50	88.74
518	NASDAQ	VTC	Mon, Dec 2, 2019	90.07	90.07	88.03	88.09
517	NASDAQ	VTC	Fri, Nov 29, 2019	88.82	88.90	88.69	88.90
516	NASDAQ	VTC	Wed, Nov 27, 2019	88.76	88.91	88.65	88.91
515	NASDAQ	VTC	Tue, Nov 26, 2019	89.00	89.00	88.80	88.86
514	NASDAQ	VTC	Mon, Nov 25, 2019	88.64	88.75	88.58	88.66
513	NASDAQ	VTC	Fri, Nov 22, 2019	88.41	88.48	88.35	88.42
512	NASDAQ	VTC	Thu, Nov 21, 2019	88.40	88.40	88.24	88.30
511	NASDAQ	VTC	Wed, Nov 20, 2019	88.44	88.50	88.38	88.47
510	NASDAQ	VTC	Tue, Nov 19, 2019	88.31	88.36	88.18	88.36
509	NASDAQ	VTC	Mon, Nov 18, 2019	88.20	88.34	88.11	88.15
508	NASDAQ	VTC	Fri, Nov 15, 2019	88.11	88.11	88.00	88.02
507	NASDAQ	VTC	Thu, Nov 14, 2019	87.99	88.10	87.93	88.05
506	NASDAQ	VTC	Wed, Nov 13, 2019	87.69	87.79	87.61	87.64
505	NASDAQ	VTC	Tue, Nov 12, 2019	87.50	87.60	87.25	87.47
504	NASDAQ	VTC	Mon, Nov 11, 2019	87.58	87.58	87.28	87.38
503	NASDAQ	VTC	Fri, Nov 8, 2019	87.47	87.69	87.35	87.35
502	NASDAQ	VTC	Thu, Nov 7, 2019	87.73	87.81	87.36	87.60
501	NASDAQ	VTC	Wed, Nov 6, 2019	87.96	88.10	87.76	87.95
500	NASDAQ	VTC	Tue, Nov 5, 2019	87.97	87.97	87.58	87.65
499	NASDAQ	VTC	Mon, Nov 4, 2019	88.24	88.24	87.99	87.99
498	NASDAQ	VTC	Fri, Nov 1, 2019	88.52	88.56	88.37	88.47
497	NASDAQ	VTC	Thu, Oct 31, 2019	88.48	88.73	88.42	88.64
496	NASDAQ	VTC	Wed, Oct 30, 2019	87.87	88.20	87.75	88.09
495	NASDAQ	VTC	Tue, Oct 29, 2019	88.05	88.05	87.87	87.88
494	NASDAQ	VTC	Mon, Oct 28, 2019	88.16	88.16	87.99	88.07
493	NASDAQ	VTC	Fri, Oct 25, 2019	88.43	88.46	88.16	88.21
492	NASDAQ	VTC	Thu, Oct 24, 2019	88.43	88.58	88.32	88.32
491	NASDAQ	VTC	Wed, Oct 23, 2019	88.41	88.41	88.27	88.28
490	NASDAQ	VTC	Tue, Oct 22, 2019	88.35	88.36	88.15	88.21
489	NASDAQ	VTC	Mon, Oct 21, 2019	88.13	88.19	88.01	88.05
488	NASDAQ	VTC	Fri, Oct 18, 2019	88.13	88.37	88.13	88.23
487	NASDAQ	VTC	Thu, Oct 17, 2019	88.11	88.33	88.06	88.16
486	NASDAQ	VTC	Wed, Oct 16, 2019	88.01	88.22	87.98	87.98
485	NASDAQ	VTC	Tue, Oct 15, 2019	88.20	88.25	87.92	87.92
484	NASDAQ	VTC	Mon, Oct 14, 2019	87.97	88.27	87.97	88.18
483	NASDAQ	VTC	Fri, Oct 11, 2019	88.00	88.20	87.74	87.91
482	NASDAQ	VTC	Thu, Oct 10, 2019	88.41	88.54	88.09	88.09
481	NASDAQ	VTC	Wed, Oct 9, 2019	88.87	89.00	88.47	88.98
480	NASDAQ	VTC	Tue, Oct 8, 2019	88.79	88.92	88.63	88.66
479	NASDAQ	VTC	Mon, Oct 7, 2019	88.81	88.94	88.63	88.82
478	NASDAQ	VTC	Fri, Oct 4, 2019	88.86	89.00	88.83	88.94
477	NASDAQ	VTC	Thu, Oct 3, 2019	88.43	88.86	88.43	88.73
476	NASDAQ	VTC	Wed, Oct 2, 2019	88.44	88.46	88.22	88.39
475	NASDAQ	VTC	Tue, Oct 1, 2019	88.04	88.60	87.85	88.40
474	NASDAQ	VTC	Mon, Sep 30, 2019	88.26	88.53	88.19	88.46
473	NASDAQ	VTC	Fri, Sep 27, 2019	88.35	88.53	88.25	88.33
472	NASDAQ	VTC	Thu, Sep 26, 2019	88.29	88.40	88.24	88.30
471	NASDAQ	VTC	Wed, Sep 25, 2019	88.41	88.42	88.04	88.15
470	NASDAQ	VTC	Tue, Sep 24, 2019	88.40	88.56	88.40	88.53
469	NASDAQ	VTC	Mon, Sep 23, 2019	88.60	88.61	88.23	88.25
468	NASDAQ	VTC	Fri, Sep 20, 2019	87.97	88.23	87.90	88.23
467	NASDAQ	VTC	Thu, Sep 19, 2019	88.00	88.00	87.75	87.75
466	NASDAQ	VTC	Wed, Sep 18, 2019	87.64	87.87	87.41	87.62
465	NASDAQ	VTC	Tue, Sep 17, 2019	87.10	87.59	87.00	87.36
464	NASDAQ	VTC	Mon, Sep 16, 2019	87.03	87.16	86.93	87.13
463	NASDAQ	VTC	Fri, Sep 13, 2019	87.16	87.30	86.70	86.75
462	NASDAQ	VTC	Thu, Sep 12, 2019	88.05	88.05	87.42	87.50
461	NASDAQ	VTC	Wed, Sep 11, 2019	87.67	87.76	87.61	87.65
460	NASDAQ	VTC	Tue, Sep 10, 2019	88.21	88.23	87.64	87.65
459	NASDAQ	VTC	Mon, Sep 9, 2019	88.60	88.60	88.30	88.30
458	NASDAQ	VTC	Fri, Sep 6, 2019	88.83	88.94	88.72	88.93
457	NASDAQ	VTC	Thu, Sep 5, 2019	88.95	89.20	88.50	88.58
456	NASDAQ	VTC	Wed, Sep 4, 2019	89.00	89.22	88.92	89.16
455	NASDAQ	VTC	Tue, Sep 3, 2019	89.21	89.21	88.78	89.00
454	NASDAQ	VTC	Fri, Aug 30, 2019	89.28	89.37	89.08	89.37
453	NASDAQ	VTC	Thu, Aug 29, 2019	89.45	89.56	89.13	89.35
452	NASDAQ	VTC	Wed, Aug 28, 2019	89.75	89.75	89.50	89.51
451	NASDAQ	VTC	Tue, Aug 27, 2019	89.17	89.57	89.17	89.39
450	NASDAQ	VTC	Mon, Aug 26, 2019	89.23	89.32	88.99	89.07
449	NASDAQ	VTC	Fri, Aug 23, 2019	88.72	89.18	88.72	88.99
448	NASDAQ	VTC	Thu, Aug 22, 2019	89.00	89.10	88.79	88.88
447	NASDAQ	VTC	Wed, Aug 21, 2019	88.92	89.20	88.90	89.09
446	NASDAQ	VTC	Tue, Aug 20, 2019	88.83	88.90	88.74	88.90
445	NASDAQ	VTC	Mon, Aug 19, 2019	88.33	88.66	88.33	88.54
444	NASDAQ	VTC	Fri, Aug 16, 2019	88.65	88.93	88.50	88.78
443	NASDAQ	VTC	Thu, Aug 15, 2019	88.41	88.88	88.41	88.74
442	NASDAQ	VTC	Wed, Aug 14, 2019	88.48	88.48	88.25	88.46
441	NASDAQ	VTC	Tue, Aug 13, 2019	88.31	88.31	88.01	88.21
440	NASDAQ	VTC	Mon, Aug 12, 2019	88.03	88.24	87.90	88.23
439	NASDAQ	VTC	Fri, Aug 9, 2019	88.01	88.01	87.75	87.76
438	NASDAQ	VTC	Thu, Aug 8, 2019	87.72	87.99	87.51	87.95
437	NASDAQ	VTC	Wed, Aug 7, 2019	88.13	88.22	87.85	87.89
436	NASDAQ	VTC	Tue, Aug 6, 2019	87.52	87.82	87.36	87.80
435	NASDAQ	VTC	Mon, Aug 5, 2019	87.64	87.64	87.26	87.42
434	NASDAQ	VTC	Fri, Aug 2, 2019	87.20	87.28	87.08	87.25
433	NASDAQ	VTC	Thu, Aug 1, 2019	86.77	87.18	86.69	87.11
432	NASDAQ	VTC	Wed, Jul 31, 2019	86.75	87.00	86.50	86.79
431	NASDAQ	VTC	Tue, Jul 30, 2019	86.71	86.71	86.55	86.65
430	NASDAQ	VTC	Mon, Jul 29, 2019	86.83	86.87	86.67	86.80
429	NASDAQ	VTC	Fri, Jul 26, 2019	86.69	86.73	86.67	86.73
428	NASDAQ	VTC	Thu, Jul 25, 2019	86.75	86.75	86.50	86.66
427	NASDAQ	VTC	Wed, Jul 24, 2019	86.73	86.80	86.67	86.78
426	NASDAQ	VTC	Tue, Jul 23, 2019	86.61	86.72	86.54	86.72
425	NASDAQ	VTC	Mon, Jul 22, 2019	86.70	86.70	86.49	86.60
424	NASDAQ	VTC	Fri, Jul 19, 2019	86.48	86.58	86.00	86.45
423	NASDAQ	VTC	Thu, Jul 18, 2019	86.41	86.68	86.27	86.68
422	NASDAQ	VTC	Wed, Jul 17, 2019	86.00	86.37	86.00	86.27
421	NASDAQ	VTC	Tue, Jul 16, 2019	85.98	86.00	85.84	85.95
420	NASDAQ	VTC	Mon, Jul 15, 2019	85.97	86.17	85.97	86.15
419	NASDAQ	VTC	Fri, Jul 12, 2019	85.86	86.09	85.86	86.06
418	NASDAQ	VTC	Thu, Jul 11, 2019	86.38	86.38	85.76	85.96
417	NASDAQ	VTC	Wed, Jul 10, 2019	86.33	86.45	86.22	86.33
416	NASDAQ	VTC	Tue, Jul 9, 2019	86.30	86.30	86.15	86.15
415	NASDAQ	VTC	Mon, Jul 8, 2019	86.65	86.65	86.24	86.34
414	NASDAQ	VTC	Fri, Jul 5, 2019	86.50	86.53	86.13	86.46
413	NASDAQ	VTC	Wed, Jul 3, 2019	86.80	87.02	86.76	87.01
412	NASDAQ	VTC	Tue, Jul 2, 2019	86.59	86.86	86.50	86.86
411	NASDAQ	VTC	Mon, Jul 1, 2019	86.66	86.71	86.36	86.59
410	NASDAQ	VTC	Fri, Jun 28, 2019	86.60	86.74	86.51	86.74
409	NASDAQ	VTC	Thu, Jun 27, 2019	86.40	86.61	86.28	86.50
408	NASDAQ	VTC	Wed, Jun 26, 2019	86.36	86.36	86.02	86.22
407	NASDAQ	VTC	Tue, Jun 25, 2019	86.56	86.59	86.32	86.39
406	NASDAQ	VTC	Mon, Jun 24, 2019	86.44	86.58	86.37	86.48
405	NASDAQ	VTC	Fri, Jun 21, 2019	86.34	86.34	86.10	86.28
404	NASDAQ	VTC	Thu, Jun 20, 2019	86.25	86.60	86.25	86.50
403	NASDAQ	VTC	Wed, Jun 19, 2019	85.61	86.15	85.47	86.08
402	NASDAQ	VTC	Tue, Jun 18, 2019	85.71	85.77	85.60	85.66
401	NASDAQ	VTC	Mon, Jun 17, 2019	85.20	85.38	85.19	85.26
400	NASDAQ	VTC	Fri, Jun 14, 2019	85.13	85.28	85.13	85.24
399	NASDAQ	VTC	Thu, Jun 13, 2019	84.99	85.26	84.99	85.19
398	NASDAQ	VTC	Wed, Jun 12, 2019	84.99	85.01	84.81	84.95
397	NASDAQ	VTC	Tue, Jun 11, 2019	84.84	85.03	84.84	84.94
396	NASDAQ	VTC	Mon, Jun 10, 2019	85.08	85.09	84.90	84.98
395	NASDAQ	VTC	Fri, Jun 7, 2019	85.11	85.26	85.03	85.22
394	NASDAQ	VTC	Thu, Jun 6, 2019	84.79	84.86	84.71	84.73
393	NASDAQ	VTC	Wed, Jun 5, 2019	84.84	84.88	84.70	84.79
392	NASDAQ	VTC	Tue, Jun 4, 2019	84.65	84.95	84.60	84.70
391	NASDAQ	VTC	Mon, Jun 3, 2019	84.69	84.96	84.52	84.84
390	NASDAQ	VTC	Fri, May 31, 2019	84.65	84.79	84.53	84.79
389	NASDAQ	VTC	Thu, May 30, 2019	84.38	84.60	84.30	84.58
388	NASDAQ	VTC	Wed, May 29, 2019	84.23	84.44	84.16	84.39
387	NASDAQ	VTC	Tue, May 28, 2019	84.43	84.43	84.07	84.24
386	NASDAQ	VTC	Fri, May 24, 2019	84.13	84.32	83.90	84.24
385	NASDAQ	VTC	Thu, May 23, 2019	83.92	84.04	83.82	83.98
384	NASDAQ	VTC	Wed, May 22, 2019	83.81	83.83	83.60	83.80
383	NASDAQ	VTC	Tue, May 21, 2019	83.73	83.73	83.56	83.56
382	NASDAQ	VTC	Mon, May 20, 2019	83.90	83.97	83.64	83.74
381	NASDAQ	VTC	Fri, May 17, 2019	83.95	83.95	83.77	83.85
380	NASDAQ	VTC	Thu, May 16, 2019	83.86	83.89	83.76	83.88
379	NASDAQ	VTC	Wed, May 15, 2019	83.99	83.99	83.65	83.86
378	NASDAQ	VTC	Tue, May 14, 2019	83.65	83.71	83.63	83.67
377	NASDAQ	VTC	Mon, May 13, 2019	83.72	83.72	83.58	83.65
376	NASDAQ	VTC	Fri, May 10, 2019	83.56	83.60	83.53	83.60
375	NASDAQ	VTC	Thu, May 9, 2019	83.68	83.68	83.42	83.55
374	NASDAQ	VTC	Wed, May 8, 2019	83.76	83.76	83.46	83.46
373	NASDAQ	VTC	Tue, May 7, 2019	83.77	83.77	83.67	83.68
372	NASDAQ	VTC	Mon, May 6, 2019	83.98	83.98	83.59	83.67
371	NASDAQ	VTC	Fri, May 3, 2019	83.43	83.59	83.39	83.46
370	NASDAQ	VTC	Thu, May 2, 2019	83.54	83.54	83.25	83.27
369	NASDAQ	VTC	Wed, May 1, 2019	83.68	83.83	83.49	83.49
368	NASDAQ	VTC	Tue, Apr 30, 2019	83.82	83.91	83.72	83.88
367	NASDAQ	VTC	Mon, Apr 29, 2019	83.90	83.90	83.71	83.78
366	NASDAQ	VTC	Fri, Apr 26, 2019	83.87	84.00	83.87	83.97
365	NASDAQ	VTC	Thu, Apr 25, 2019	83.80	83.82	83.66	83.71
364	NASDAQ	VTC	Wed, Apr 24, 2019	83.67	83.86	83.67	83.83
363	NASDAQ	VTC	Tue, Apr 23, 2019	83.42	83.56	83.39	83.48
362	NASDAQ	VTC	Mon, Apr 22, 2019	83.41	83.41	83.28	83.32
361	NASDAQ	VTC	Thu, Apr 18, 2019	83.39	83.46	83.37	83.40
360	NASDAQ	VTC	Wed, Apr 17, 2019	83.23	83.38	83.23	83.31
359	NASDAQ	VTC	Tue, Apr 16, 2019	83.47	83.47	83.29	83.29
358	NASDAQ	VTC	Mon, Apr 15, 2019	83.60	83.60	83.50	83.52
357	NASDAQ	VTC	Fri, Apr 12, 2019	83.84	83.84	83.48	83.56
356	NASDAQ	VTC	Thu, Apr 11, 2019	83.67	83.68	83.63	83.64
355	NASDAQ	VTC	Wed, Apr 10, 2019	83.61	83.71	83.55	83.65
354	NASDAQ	VTC	Tue, Apr 9, 2019	83.44	83.44	83.35	83.40
353	NASDAQ	VTC	Mon, Apr 8, 2019	83.32	83.32	83.24	83.28
352	NASDAQ	VTC	Fri, Apr 5, 2019	83.19	83.33	83.19	83.26
351	NASDAQ	VTC	Thu, Apr 4, 2019	83.15	83.17	83.06	83.09
350	NASDAQ	VTC	Wed, Apr 3, 2019	83.14	83.16	83.06	83.13
349	NASDAQ	VTC	Tue, Apr 2, 2019	83.25	83.28	83.13	83.26
348	NASDAQ	VTC	Mon, Apr 1, 2019	83.23	83.34	83.15	83.19
347	NASDAQ	VTC	Fri, Mar 29, 2019	83.67	83.85	83.65	83.76
346	NASDAQ	VTC	Thu, Mar 28, 2019	83.80	83.82	83.70	83.78
345	NASDAQ	VTC	Wed, Mar 27, 2019	83.65	83.88	83.65	83.70
344	NASDAQ	VTC	Tue, Mar 26, 2019	83.56	83.72	83.53	83.67
343	NASDAQ	VTC	Mon, Mar 25, 2019	83.41	83.69	83.29	83.65
342	NASDAQ	VTC	Fri, Mar 22, 2019	83.15	83.46	83.15	83.39
341	NASDAQ	VTC	Thu, Mar 21, 2019	82.90	83.00	82.88	82.99
340	NASDAQ	VTC	Wed, Mar 20, 2019	82.44	82.87	82.44	82.87
339	NASDAQ	VTC	Tue, Mar 19, 2019	82.33	82.61	82.17	82.45
338	NASDAQ	VTC	Mon, Mar 18, 2019	82.42	82.48	82.33	82.41
337	NASDAQ	VTC	Fri, Mar 15, 2019	82.42	82.51	82.29	82.39
336	NASDAQ	VTC	Thu, Mar 14, 2019	82.29	82.29	82.15	82.24
335	NASDAQ	VTC	Wed, Mar 13, 2019	82.33	82.38	82.20	82.33
334	NASDAQ	VTC	Tue, Mar 12, 2019	82.24	82.49	82.21	82.42
333	NASDAQ	VTC	Mon, Mar 11, 2019	82.10	82.17	82.10	82.17
332	NASDAQ	VTC	Fri, Mar 8, 2019	82.04	82.09	81.85	82.06
331	NASDAQ	VTC	Thu, Mar 7, 2019	81.90	82.08	81.90	82.06
330	NASDAQ	VTC	Wed, Mar 6, 2019	81.78	81.93	81.71	81.85
329	NASDAQ	VTC	Tue, Mar 5, 2019	81.65	81.73	81.64	81.73
328	NASDAQ	VTC	Mon, Mar 4, 2019	81.56	81.69	81.56	81.65
327	NASDAQ	VTC	Fri, Mar 1, 2019	81.71	81.71	81.54	81.54
326	NASDAQ	VTC	Thu, Feb 28, 2019	81.98	81.98	81.82	81.92
325	NASDAQ	VTC	Wed, Feb 27, 2019	82.18	82.18	81.91	81.95
324	NASDAQ	VTC	Tue, Feb 26, 2019	82.18	82.24	82.00	82.15
323	NASDAQ	VTC	Mon, Feb 25, 2019	81.88	82.05	81.88	82.05
322	NASDAQ	VTC	Fri, Feb 22, 2019	81.94	82.06	81.90	82.01
321	NASDAQ	VTC	Thu, Feb 21, 2019	81.71	81.93	81.62	81.72
320	NASDAQ	VTC	Wed, Feb 20, 2019	81.89	81.92	81.81	81.83
319	NASDAQ	VTC	Tue, Feb 19, 2019	81.90	82.02	81.87	81.87
318	NASDAQ	VTC	Fri, Feb 15, 2019	81.86	81.96	81.85	81.91
317	NASDAQ	VTC	Thu, Feb 14, 2019	82.02	82.02	81.76	81.88
316	NASDAQ	VTC	Wed, Feb 13, 2019	81.76	81.79	81.72	81.74
315	NASDAQ	VTC	Tue, Feb 12, 2019	81.89	81.91	81.78	81.87
314	NASDAQ	VTC	Mon, Feb 11, 2019	81.86	81.93	81.81	81.81
313	NASDAQ	VTC	Fri, Feb 8, 2019	81.89	81.99	81.76	81.98
312	NASDAQ	VTC	Thu, Feb 7, 2019	81.85	81.86	81.74	81.80
311	NASDAQ	VTC	Wed, Feb 6, 2019	81.99	81.99	81.72	81.81
310	NASDAQ	VTC	Tue, Feb 5, 2019	81.78	81.94	81.64	81.86
309	NASDAQ	VTC	Mon, Feb 4, 2019	81.54	81.66	81.53	81.65
308	NASDAQ	VTC	Fri, Feb 1, 2019	81.89	81.91	81.56	81.67
307	NASDAQ	VTC	Thu, Jan 31, 2019	82.11	82.21	82.11	82.17
306	NASDAQ	VTC	Wed, Jan 30, 2019	81.25	81.51	81.25	81.50
305	NASDAQ	VTC	Tue, Jan 29, 2019	81.13	81.25	81.13	81.19
304	NASDAQ	VTC	Mon, Jan 28, 2019	81.03	81.15	81.03	81.14
303	NASDAQ	VTC	Fri, Jan 25, 2019	81.07	81.14	81.07	81.13
302	NASDAQ	VTC	Thu, Jan 24, 2019	81.21	81.21	81.08	81.10
301	NASDAQ	VTC	Wed, Jan 23, 2019	80.78	80.99	80.78	80.99
300	NASDAQ	VTC	Tue, Jan 22, 2019	80.80	80.89	80.75	80.80
299	NASDAQ	VTC	Fri, Jan 18, 2019	80.57	80.69	80.53	80.69
298	NASDAQ	VTC	Thu, Jan 17, 2019	80.61	80.61	80.39	80.55
297	NASDAQ	VTC	Wed, Jan 16, 2019	80.35	80.45	80.35	80.45
296	NASDAQ	VTC	Tue, Jan 15, 2019	80.40	80.42	80.30	80.38
295	NASDAQ	VTC	Mon, Jan 14, 2019	80.50	80.50	80.36	80.39
294	NASDAQ	VTC	Fri, Jan 11, 2019	80.50	80.50	80.47	80.47
293	NASDAQ	VTC	Thu, Jan 10, 2019	80.55	80.55	80.32	80.32
292	NASDAQ	VTC	Wed, Jan 9, 2019	80.35	80.55	80.35	80.50
291	NASDAQ	VTC	Tue, Jan 8, 2019	80.11	80.30	80.11	80.22
290	NASDAQ	VTC	Mon, Jan 7, 2019	80.32	80.37	80.17	80.17
289	NASDAQ	VTC	Fri, Jan 4, 2019	80.11	80.19	80.04	80.13
288	NASDAQ	VTC	Thu, Jan 3, 2019	80.27	80.35	80.20	80.29
287	NASDAQ	VTC	Wed, Jan 2, 2019	80.04	80.16	79.98	80.15
286	NASDAQ	VTC	Mon, Dec 31, 2018	79.83	80.00	79.80	80.00
285	NASDAQ	VTC	Fri, Dec 28, 2018	79.57	79.79	79.57	79.78
284	NASDAQ	VTC	Thu, Dec 27, 2018	80.00	80.00	79.54	79.54
283	NASDAQ	VTC	Wed, Dec 26, 2018	77.78	79.61	77.78	79.41
282	NASDAQ	VTC	Mon, Dec 24, 2018	79.78	79.78	79.59	79.59
281	NASDAQ	VTC	Fri, Dec 21, 2018	80.22	80.22	79.83	79.84
280	NASDAQ	VTC	Thu, Dec 20, 2018	80.22	80.22	79.86	79.92
279	NASDAQ	VTC	Wed, Dec 19, 2018	80.34	80.46	80.31	80.33
278	NASDAQ	VTC	Tue, Dec 18, 2018	79.98	80.23	79.98	80.18
277	NASDAQ	VTC	Mon, Dec 17, 2018	79.93	80.02	79.93	79.97
276	NASDAQ	VTC	Fri, Dec 14, 2018	79.90	80.02	79.88	79.93
275	NASDAQ	VTC	Thu, Dec 13, 2018	79.91	79.97	79.70	79.84
274	NASDAQ	VTC	Wed, Dec 12, 2018	80.00	80.00	79.67	79.68
273	NASDAQ	VTC	Tue, Dec 11, 2018	79.71	79.76	79.60	79.73
272	NASDAQ	VTC	Mon, Dec 10, 2018	79.53	79.62	79.38	79.59
271	NASDAQ	VTC	Fri, Dec 7, 2018	79.47	79.47	79.30	79.42
270	NASDAQ	VTC	Thu, Dec 6, 2018	79.49	79.52	79.13	79.30
269	NASDAQ	VTC	Tue, Dec 4, 2018	79.31	79.33	79.15	79.26
268	NASDAQ	VTC	Mon, Dec 3, 2018	79.21	79.23	79.04	79.04
267	NASDAQ	VTC	Fri, Nov 30, 2018	79.27	79.34	79.10	79.24
266	NASDAQ	VTC	Thu, Nov 29, 2018	79.44	79.44	79.29	79.33
265	NASDAQ	VTC	Wed, Nov 28, 2018	79.34	79.45	79.15	79.45
264	NASDAQ	VTC	Tue, Nov 27, 2018	79.41	79.41	79.26	79.39
263	NASDAQ	VTC	Mon, Nov 26, 2018	79.49	79.49	79.37	79.37
262	NASDAQ	VTC	Fri, Nov 23, 2018	79.48	79.48	79.37	79.37
261	NASDAQ	VTC	Wed, Nov 21, 2018	79.49	79.49	79.37	79.45
260	NASDAQ	VTC	Tue, Nov 20, 2018	79.46	79.46	79.13	79.30
259	NASDAQ	VTC	Mon, Nov 19, 2018	79.23	79.28	79.19	79.19
258	NASDAQ	VTC	Fri, Nov 16, 2018	79.20	79.30	79.12	79.30
257	NASDAQ	VTC	Thu, Nov 15, 2018	79.20	79.24	79.10	79.22
256	NASDAQ	VTC	Wed, Nov 14, 2018	79.48	79.48	79.35	79.35
255	NASDAQ	VTC	Tue, Nov 13, 2018	79.71	79.71	79.40	79.56
254	NASDAQ	VTC	Mon, Nov 12, 2018	79.65	79.73	79.52	79.68
253	NASDAQ	VTC	Fri, Nov 9, 2018	79.59	79.70	79.51	79.64
252	NASDAQ	VTC	Thu, Nov 8, 2018	79.65	79.74	79.51	79.63
251	NASDAQ	VTC	Wed, Nov 7, 2018	79.77	79.85	79.68	79.68
250	NASDAQ	VTC	Tue, Nov 6, 2018	79.51	79.57	79.50	79.54
249	NASDAQ	VTC	Mon, Nov 5, 2018	79.45	79.48	79.43	79.43
248	NASDAQ	VTC	Fri, Nov 2, 2018	79.32	79.50	79.32	79.33
247	NASDAQ	VTC	Thu, Nov 1, 2018	79.48	79.52	79.44	79.50
246	NASDAQ	VTC	Wed, Oct 31, 2018	79.81	79.81	79.73	79.73
245	NASDAQ	VTC	Tue, Oct 30, 2018	79.99	79.99	79.85	79.85
244	NASDAQ	VTC	Mon, Oct 29, 2018	80.12	80.12	79.93	80.03
243	NASDAQ	VTC	Fri, Oct 26, 2018	80.26	80.26	80.04	80.08
242	NASDAQ	VTC	Thu, Oct 25, 2018	80.01	80.06	79.96	80.01
241	NASDAQ	VTC	Wed, Oct 24, 2018	80.12	80.12	80.03	80.04
240	NASDAQ	VTC	Tue, Oct 23, 2018	80.00	80.03	79.83	79.90
239	NASDAQ	VTC	Mon, Oct 22, 2018	80.00	80.01	79.95	79.96
238	NASDAQ	VTC	Fri, Oct 19, 2018	79.91	80.00	79.89	79.97
237	NASDAQ	VTC	Thu, Oct 18, 2018	80.02	80.12	79.87	80.05
236	NASDAQ	VTC	Wed, Oct 17, 2018	80.18	80.18	80.05	80.05
235	NASDAQ	VTC	Tue, Oct 16, 2018	80.15	80.20	80.15	80.17
234	NASDAQ	VTC	Mon, Oct 15, 2018	80.33	80.33	80.09	80.16
233	NASDAQ	VTC	Fri, Oct 12, 2018	80.21	80.40	80.21	80.34
232	NASDAQ	VTC	Thu, Oct 11, 2018	80.12	80.34	80.08	80.34
231	NASDAQ	VTC	Wed, Oct 10, 2018	80.08	80.08	79.88	79.92
230	NASDAQ	VTC	Tue, Oct 9, 2018	80.04	80.11	80.04	80.11
229	NASDAQ	VTC	Mon, Oct 8, 2018	80.01	80.08	79.92	80.01
228	NASDAQ	VTC	Fri, Oct 5, 2018	80.20	80.20	79.90	80.03
227	NASDAQ	VTC	Thu, Oct 4, 2018	80.39	80.39	80.18	80.30
226	NASDAQ	VTC	Wed, Oct 3, 2018	80.86	80.90	80.47	80.58
225	NASDAQ	VTC	Tue, Oct 2, 2018	80.97	80.97	80.88	80.91
224	NASDAQ	VTC	Mon, Oct 1, 2018	80.91	80.91	80.80	80.88
223	NASDAQ	VTC	Fri, Sep 28, 2018	81.29	81.29	81.13	81.13
222	NASDAQ	VTC	Thu, Sep 27, 2018	81.14	81.15	81.04	81.04
221	NASDAQ	VTC	Wed, Sep 26, 2018	80.60	81.09	80.60	81.09
220	NASDAQ	VTC	Tue, Sep 25, 2018	80.85	80.85	80.72	80.80
219	NASDAQ	VTC	Mon, Sep 24, 2018	81.03	81.03	80.81	80.87
218	NASDAQ	VTC	Fri, Sep 21, 2018	81.01	81.01	80.93	80.96
217	NASDAQ	VTC	Thu, Sep 20, 2018	80.85	80.97	80.85	80.94
216	NASDAQ	VTC	Wed, Sep 19, 2018	80.82	80.82	80.80	80.80
215	NASDAQ	VTC	Tue, Sep 18, 2018	81.09	81.09	80.89	80.89
214	NASDAQ	VTC	Mon, Sep 17, 2018	81.08	81.29	81.08	81.15
213	NASDAQ	VTC	Fri, Sep 14, 2018	81.14	81.23	81.14	81.22
212	NASDAQ	VTC	Thu, Sep 13, 2018	81.31	81.37	81.31	81.37
211	NASDAQ	VTC	Wed, Sep 12, 2018	81.03	81.17	81.02	81.17
210	NASDAQ	VTC	Tue, Sep 11, 2018	81.13	81.13	81.01	81.02
209	NASDAQ	VTC	Mon, Sep 10, 2018	81.05	81.13	81.05	81.12
208	NASDAQ	VTC	Fri, Sep 7, 2018	81.23	81.23	81.01	81.07
207	NASDAQ	VTC	Thu, Sep 6, 2018	81.25	81.38	81.25	81.33
206	NASDAQ	VTC	Wed, Sep 5, 2018	81.17	81.20	81.11	81.16
205	NASDAQ	VTC	Tue, Sep 4, 2018	81.21	81.23	81.04	81.23
204	NASDAQ	VTC	Fri, Aug 31, 2018	81.61	81.84	81.61	81.63
203	NASDAQ	VTC	Thu, Aug 30, 2018	81.68	81.70	81.62	81.62
202	NASDAQ	VTC	Wed, Aug 29, 2018	81.77	81.77	81.60	81.67
201	NASDAQ	VTC	Tue, Aug 28, 2018	81.77	81.79	81.60	81.68
200	NASDAQ	VTC	Mon, Aug 27, 2018	81.83	81.94	81.80	81.85
199	NASDAQ	VTC	Fri, Aug 24, 2018	81.80	81.88	81.78	81.88
198	NASDAQ	VTC	Thu, Aug 23, 2018	81.90	81.90	81.85	81.88
197	NASDAQ	VTC	Wed, Aug 22, 2018	81.99	81.99	81.86	81.86
196	NASDAQ	VTC	Tue, Aug 21, 2018	81.94	81.97	81.90	81.92
195	NASDAQ	VTC	Mon, Aug 20, 2018	81.98	82.12	81.98	82.11
194	NASDAQ	VTC	Fri, Aug 17, 2018	81.83	81.89	81.76	81.84
193	NASDAQ	VTC	Thu, Aug 16, 2018	81.75	81.75	81.70	81.70
192	NASDAQ	VTC	Wed, Aug 15, 2018	81.51	81.70	81.51	81.60
191	NASDAQ	VTC	Tue, Aug 14, 2018	81.51	81.56	81.51	81.51
190	NASDAQ	VTC	Mon, Aug 13, 2018	81.34	81.43	81.34	81.35
189	NASDAQ	VTC	Fri, Aug 10, 2018	81.57	81.57	81.33	81.37
188	NASDAQ	VTC	Thu, Aug 9, 2018	81.44	81.45	81.43	81.44
187	NASDAQ	VTC	Wed, Aug 8, 2018	80.89	81.35	80.89	81.25
186	NASDAQ	VTC	Tue, Aug 7, 2018	81.38	81.49	81.38	81.46
185	NASDAQ	VTC	Mon, Aug 6, 2018	81.40	81.61	81.40	81.50
184	NASDAQ	VTC	Fri, Aug 3, 2018	81.42	81.45	81.31	81.40
183	NASDAQ	VTC	Thu, Aug 2, 2018	80.60	81.24	80.60	81.14
182	NASDAQ	VTC	Wed, Aug 1, 2018	80.97	81.02	80.88	80.95
181	NASDAQ	VTC	Tue, Jul 31, 2018	81.67	81.68	81.62	81.65
180	NASDAQ	VTC	Mon, Jul 30, 2018	81.53	81.53	81.31	81.40
179	NASDAQ	VTC	Fri, Jul 27, 2018	81.55	81.56	81.50	81.50
178	NASDAQ	VTC	Thu, Jul 26, 2018	81.49	81.49	81.36	81.36
177	NASDAQ	VTC	Wed, Jul 25, 2018	81.38	81.38	81.30	81.31
176	NASDAQ	VTC	Tue, Jul 24, 2018	81.12	81.26	81.11	81.22
175	NASDAQ	VTC	Mon, Jul 23, 2018	81.27	81.27	81.00	81.00
174	NASDAQ	VTC	Fri, Jul 20, 2018	81.40	81.40	81.26	81.29
173	NASDAQ	VTC	Thu, Jul 19, 2018	81.46	81.48	81.43	81.48
172	NASDAQ	VTC	Wed, Jul 18, 2018	81.59	81.59	81.32	81.37
171	NASDAQ	VTC	Tue, Jul 17, 2018	81.59	81.59	81.46	81.46
170	NASDAQ	VTC	Mon, Jul 16, 2018	81.50	81.57	81.40	81.57
169	NASDAQ	VTC	Fri, Jul 13, 2018	81.63	81.71	81.62	81.65
168	NASDAQ	VTC	Thu, Jul 12, 2018	81.48	81.48	81.46	81.46
167	NASDAQ	VTC	Wed, Jul 11, 2018	81.41	81.41	81.32	81.33
166	NASDAQ	VTC	Tue, Jul 10, 2018	81.35	81.37	81.35	81.35
165	NASDAQ	VTC	Mon, Jul 9, 2018	81.37	81.37	81.26	81.37
164	NASDAQ	VTC	Fri, Jul 6, 2018	81.25	81.39	81.21	81.39
163	NASDAQ	VTC	Thu, Jul 5, 2018	81.14	81.16	81.12	81.16
162	NASDAQ	VTC	Tue, Jul 3, 2018	81.09	81.09	81.02	81.02
161	NASDAQ	VTC	Mon, Jul 2, 2018	80.91	80.91	80.65	80.79
160	NASDAQ	VTC	Fri, Jun 29, 2018	81.06	81.09	80.99	80.99
159	NASDAQ	VTC	Thu, Jun 28, 2018	81.09	81.09	80.97	81.06
158	NASDAQ	VTC	Wed, Jun 27, 2018	80.99	81.12	80.94	81.12
157	NASDAQ	VTC	Tue, Jun 26, 2018	80.77	80.85	80.67	80.74
156	NASDAQ	VTC	Mon, Jun 25, 2018	80.70	80.77	80.66	80.67
155	NASDAQ	VTC	Fri, Jun 22, 2018	80.67	80.78	80.65	80.65
154	NASDAQ	VTC	Thu, Jun 21, 2018	80.84	80.85	80.70	80.70
153	NASDAQ	VTC	Wed, Jun 20, 2018	81.14	81.14	80.77	80.77
152	NASDAQ	VTC	Tue, Jun 19, 2018	80.51	81.20	80.51	81.13
151	NASDAQ	VTC	Mon, Jun 18, 2018	81.16	81.16	80.93	81.00
150	NASDAQ	VTC	Fri, Jun 15, 2018	81.32	81.35	81.15	81.15
149	NASDAQ	VTC	Thu, Jun 14, 2018	81.02	81.15	81.02	81.15
148	NASDAQ	VTC	Wed, Jun 13, 2018	81.01	81.12	80.75	80.91
147	NASDAQ	VTC	Tue, Jun 12, 2018	80.78	81.06	80.78	81.00
146	NASDAQ	VTC	Mon, Jun 11, 2018	80.92	80.98	80.77	80.97
145	NASDAQ	VTC	Fri, Jun 8, 2018	80.98	81.02	80.98	80.98
144	NASDAQ	VTC	Thu, Jun 7, 2018	80.86	81.12	80.84	81.01
143	NASDAQ	VTC	Wed, Jun 6, 2018	81.00	81.00	80.78	80.90
142	NASDAQ	VTC	Tue, Jun 5, 2018	81.01	81.16	80.99	81.12
141	NASDAQ	VTC	Mon, Jun 4, 2018	81.21	81.21	80.97	80.97
140	NASDAQ	VTC	Fri, Jun 1, 2018	81.28	81.33	81.06	81.24
139	NASDAQ	VTC	Thu, May 31, 2018	81.63	81.75	81.55	81.75
138	NASDAQ	VTC	Wed, May 30, 2018	81.75	81.75	81.46	81.64
137	NASDAQ	VTC	Tue, May 29, 2018	81.71	82.04	81.48	82.04
136	NASDAQ	VTC	Fri, May 25, 2018	81.46	81.46	81.46	81.46
135	NASDAQ	VTC	Thu, May 24, 2018	81.28	81.32	81.26	81.26
134	NASDAQ	VTC	Wed, May 23, 2018	80.75	81.14	80.75	81.14
133	NASDAQ	VTC	Tue, May 22, 2018	80.81	80.86	80.71	80.73
132	NASDAQ	VTC	Mon, May 21, 2018	80.67	80.80	80.67	80.80
131	NASDAQ	VTC	Fri, May 18, 2018	80.74	80.74	80.74	80.74
130	NASDAQ	VTC	Thu, May 17, 2018	80.57	80.66	80.57	80.60
129	NASDAQ	VTC	Wed, May 16, 2018	80.84	80.84	80.66	80.68
128	NASDAQ	VTC	Tue, May 15, 2018	80.86	80.96	80.70	80.70
127	NASDAQ	VTC	Mon, May 14, 2018	81.22	81.35	81.22	81.23
126	NASDAQ	VTC	Fri, May 11, 2018	81.39	81.39	81.20	81.33
125	NASDAQ	VTC	Thu, May 10, 2018	81.07	81.18	81.04	81.18
124	NASDAQ	VTC	Wed, May 9, 2018	80.95	80.95	80.86	80.94
123	NASDAQ	VTC	Tue, May 8, 2018	81.00	81.00	80.89	80.94
122	NASDAQ	VTC	Mon, May 7, 2018	81.05	81.11	81.02	81.06
121	NASDAQ	VTC	Fri, May 4, 2018	81.22	81.22	80.95	81.04
120	NASDAQ	VTC	Thu, May 3, 2018	81.09	81.18	81.09	81.09
119	NASDAQ	VTC	Wed, May 2, 2018	81.03	81.10	81.00	81.01
118	NASDAQ	VTC	Tue, May 1, 2018	81.17	81.25	80.88	81.02
117	NASDAQ	VTC	Mon, Apr 30, 2018	81.60	81.60	81.49	81.49
116	NASDAQ	VTC	Fri, Apr 27, 2018	81.48	81.48	81.42	81.42
115	NASDAQ	VTC	Thu, Apr 26, 2018	81.38	81.38	81.24	81.33
114	NASDAQ	VTC	Wed, Apr 25, 2018	81.24	81.24	81.13	81.19
113	NASDAQ	VTC	Tue, Apr 24, 2018	81.51	81.51	81.38	81.38
112	NASDAQ	VTC	Mon, Apr 23, 2018	81.56	81.63	81.45	81.47
111	NASDAQ	VTC	Fri, Apr 20, 2018	81.76	81.76	81.63	81.63
110	NASDAQ	VTC	Thu, Apr 19, 2018	81.95	81.95	81.78	81.80
109	NASDAQ	VTC	Wed, Apr 18, 2018	82.31	82.31	82.25	82.25
108	NASDAQ	VTC	Tue, Apr 17, 2018	82.41	82.52	82.35	82.51
107	NASDAQ	VTC	Mon, Apr 16, 2018	82.30	82.41	82.30	82.36
106	NASDAQ	VTC	Fri, Apr 13, 2018	82.35	82.47	82.35	82.35
105	NASDAQ	VTC	Thu, Apr 12, 2018	82.42	82.63	82.32	82.61
104	NASDAQ	VTC	Wed, Apr 11, 2018	82.82	82.82	82.64	82.65
103	NASDAQ	VTC	Tue, Apr 10, 2018	82.61	82.64	82.43	82.43
102	NASDAQ	VTC	Mon, Apr 9, 2018	82.40	82.51	82.25	82.43
101	NASDAQ	VTC	Fri, Apr 6, 2018	82.43	82.61	82.34	82.61
100	NASDAQ	VTC	Thu, Apr 5, 2018	82.14	82.18	82.13	82.15
99	NASDAQ	VTC	Wed, Apr 4, 2018	82.16	82.34	82.16	82.25
98	NASDAQ	VTC	Tue, Apr 3, 2018	82.22	82.33	82.08	82.20
97	NASDAQ	VTC	Mon, Apr 2, 2018	82.34	82.39	82.22	82.37
96	NASDAQ	VTC	Thu, Mar 29, 2018	82.33	82.64	82.33	82.59
95	NASDAQ	VTC	Wed, Mar 28, 2018	82.37	82.37	82.30	82.30
94	NASDAQ	VTC	Tue, Mar 27, 2018	82.02	82.09	82.02	82.08
93	NASDAQ	VTC	Mon, Mar 26, 2018	81.83	81.97	81.72	81.79
92	NASDAQ	VTC	Fri, Mar 23, 2018	81.82	81.86	81.78	81.81
91	NASDAQ	VTC	Thu, Mar 22, 2018	82.10	82.10	81.86	81.96
90	NASDAQ	VTC	Wed, Mar 21, 2018	81.68	81.77	81.60	81.64
89	NASDAQ	VTC	Tue, Mar 20, 2018	81.87	81.88	81.83	81.83
88	NASDAQ	VTC	Mon, Mar 19, 2018	82.15	82.21	82.03	82.06
87	NASDAQ	VTC	Fri, Mar 16, 2018	82.22	82.24	82.09	82.22
86	NASDAQ	VTC	Thu, Mar 15, 2018	82.21	82.33	82.21	82.24
85	NASDAQ	VTC	Wed, Mar 14, 2018	82.15	82.25	82.09	82.20
84	NASDAQ	VTC	Tue, Mar 13, 2018	82.22	82.22	81.95	82.12
83	NASDAQ	VTC	Mon, Mar 12, 2018	82.13	82.13	82.02	82.02
82	NASDAQ	VTC	Fri, Mar 9, 2018	82.00	82.10	81.98	82.10
81	NASDAQ	VTC	Thu, Mar 8, 2018	82.03	82.27	82.03	82.16
80	NASDAQ	VTC	Wed, Mar 7, 2018	82.13	82.16	82.03	82.03
79	NASDAQ	VTC	Tue, Mar 6, 2018	81.20	82.22	81.20	82.09
78	NASDAQ	VTC	Mon, Mar 5, 2018	82.20	82.25	81.99	82.05
77	NASDAQ	VTC	Fri, Mar 2, 2018	82.18	82.18	82.00	82.00
76	NASDAQ	VTC	Thu, Mar 1, 2018	83.91	83.91	82.09	82.35
75	NASDAQ	VTC	Wed, Feb 28, 2018	82.38	82.51	82.38	82.45
74	NASDAQ	VTC	Tue, Feb 27, 2018	82.54	82.60	82.26	82.29
73	NASDAQ	VTC	Mon, Feb 26, 2018	82.68	82.75	82.59	82.63
72	NASDAQ	VTC	Fri, Feb 23, 2018	82.50	82.56	82.41	82.53
71	NASDAQ	VTC	Thu, Feb 22, 2018	82.44	82.47	82.25	82.27
70	NASDAQ	VTC	Wed, Feb 21, 2018	82.60	82.60	82.14	82.15
69	NASDAQ	VTC	Tue, Feb 20, 2018	82.59	82.59	82.40	82.47
68	NASDAQ	VTC	Fri, Feb 16, 2018	82.79	82.79	82.56	82.64
67	NASDAQ	VTC	Thu, Feb 15, 2018	82.20	82.75	82.05	82.54
66	NASDAQ	VTC	Wed, Feb 14, 2018	82.36	82.50	82.21	82.37
65	NASDAQ	VTC	Tue, Feb 13, 2018	82.75	82.75	82.43	82.44
64	NASDAQ	VTC	Mon, Feb 12, 2018	82.72	82.81	82.61	82.65
63	NASDAQ	VTC	Fri, Feb 9, 2018	82.57	82.75	82.53	82.58
62	NASDAQ	VTC	Thu, Feb 8, 2018	83.00	83.03	82.73	82.77
61	NASDAQ	VTC	Wed, Feb 7, 2018	83.27	83.45	83.13	83.13
60	NASDAQ	VTC	Tue, Feb 6, 2018	83.55	83.55	83.20	83.37
59	NASDAQ	VTC	Mon, Feb 5, 2018	83.32	83.60	83.07	83.46
58	NASDAQ	VTC	Fri, Feb 2, 2018	83.63	83.63	83.29	83.32
57	NASDAQ	VTC	Thu, Feb 1, 2018	84.11	84.11	83.72	83.72
56	NASDAQ	VTC	Wed, Jan 31, 2018	84.30	84.31	84.06	84.27
55	NASDAQ	VTC	Tue, Jan 30, 2018	84.22	84.22	84.02	84.10
54	NASDAQ	VTC	Mon, Jan 29, 2018	84.38	84.38	84.16	84.25
53	NASDAQ	VTC	Fri, Jan 26, 2018	84.64	84.64	84.36	84.47
52	NASDAQ	VTC	Thu, Jan 25, 2018	84.42	84.59	84.21	84.58
51	NASDAQ	VTC	Wed, Jan 24, 2018	84.25	84.25	84.12	84.22
50	NASDAQ	VTC	Tue, Jan 23, 2018	84.30	84.39	84.26	84.34
49	NASDAQ	VTC	Mon, Jan 22, 2018	84.18	84.22	84.07	84.08
48	NASDAQ	VTC	Fri, Jan 19, 2018	84.28	84.28	84.12	84.13
47	NASDAQ	VTC	Thu, Jan 18, 2018	85.10	85.10	84.27	84.28
46	NASDAQ	VTC	Wed, Jan 17, 2018	84.88	84.88	84.52	84.55
45	NASDAQ	VTC	Tue, Jan 16, 2018	84.88	84.88	84.66	84.72
44	NASDAQ	VTC	Fri, Jan 12, 2018	84.50	84.76	84.50	84.74
43	NASDAQ	VTC	Thu, Jan 11, 2018	84.48	84.70	84.48	84.59
42	NASDAQ	VTC	Wed, Jan 10, 2018	84.35	84.54	84.23	84.52
41	NASDAQ	VTC	Tue, Jan 9, 2018	84.68	84.68	84.41	84.43
40	NASDAQ	VTC	Mon, Jan 8, 2018	84.86	84.86	84.64	84.71
39	NASDAQ	VTC	Fri, Jan 5, 2018	84.77	84.84	84.60	84.70
38	NASDAQ	VTC	Thu, Jan 4, 2018	84.77	84.80	84.60	84.80
37	NASDAQ	VTC	Wed, Jan 3, 2018	84.68	84.84	84.68	84.78
36	NASDAQ	VTC	Tue, Jan 2, 2018	85.06	85.06	84.52	84.63
35	NASDAQ	VTC	Fri, Dec 29, 2017	84.91	85.06	84.86	85.00
34	NASDAQ	VTC	Thu, Dec 28, 2017	85.11	85.15	84.80	84.99
33	NASDAQ	VTC	Wed, Dec 27, 2017	84.79	84.95	84.74	84.94
32	NASDAQ	VTC	Tue, Dec 26, 2017	88.99	88.99	84.51	84.51
31	NASDAQ	VTC	Fri, Dec 22, 2017	84.71	85.45	84.68	84.73
30	NASDAQ	VTC	Thu, Dec 21, 2017	84.66	84.76	84.60	84.72
29	NASDAQ	VTC	Wed, Dec 20, 2017	84.57	84.67	84.54	84.60
28	NASDAQ	VTC	Tue, Dec 19, 2017	85.24	85.24	84.70	84.80
27	NASDAQ	VTC	Mon, Dec 18, 2017	85.49	85.49	85.07	85.11
26	NASDAQ	VTC	Fri, Dec 15, 2017	85.30	85.36	85.18	85.35
25	NASDAQ	VTC	Thu, Dec 14, 2017	85.14	85.24	85.06	85.24
24	NASDAQ	VTC	Wed, Dec 13, 2017	84.99	85.19	84.86	85.17
23	NASDAQ	VTC	Tue, Dec 12, 2017	84.89	84.89	84.70	84.79
22	NASDAQ	VTC	Mon, Dec 11, 2017	85.00	85.03	84.86	84.89
21	NASDAQ	VTC	Fri, Dec 8, 2017	84.90	84.95	84.82	84.87
20	NASDAQ	VTC	Thu, Dec 7, 2017	85.20	85.20	84.90	84.91
19	NASDAQ	VTC	Wed, Dec 6, 2017	85.23	85.23	85.03	85.03
18	NASDAQ	VTC	Tue, Dec 5, 2017	84.82	84.98	84.67	84.89
17	NASDAQ	VTC	Mon, Dec 4, 2017	85.02	85.02	84.65	84.78
16	NASDAQ	VTC	Fri, Dec 1, 2017	84.82	84.92	84.50	84.75
15	NASDAQ	VTC	Thu, Nov 30, 2017	84.82	84.92	84.69	84.69
14	NASDAQ	VTC	Wed, Nov 29, 2017	85.02	85.02	84.67	84.84
13	NASDAQ	VTC	Tue, Nov 28, 2017	85.14	85.14	85.01	85.01
12	NASDAQ	VTC	Mon, Nov 27, 2017	85.09	85.09	84.90	85.01
11	NASDAQ	VTC	Fri, Nov 24, 2017	85.09	85.12	84.97	85.05
10	NASDAQ	VTC	Wed, Nov 22, 2017	84.97	85.09	84.88	85.08
9	NASDAQ	VTC	Tue, Nov 21, 2017	84.73	84.90	84.73	84.75
8	NASDAQ	VTC	Mon, Nov 20, 2017	84.80	84.81	84.51	84.55
7	NASDAQ	VTC	Fri, Nov 17, 2017	84.73	84.73	84.58	84.64
6	NASDAQ	VTC	Thu, Nov 16, 2017	84.55	84.63	84.42	84.42
5	NASDAQ	VTC	Wed, Nov 15, 2017	84.77	84.77	84.38	84.61
4	NASDAQ	VTC	Tue, Nov 14, 2017	84.42	84.48	84.33	84.39
3	NASDAQ	VTC	Mon, Nov 13, 2017	84.70	84.70	84.33	84.38
2	NASDAQ	VTC	Fri, Nov 10, 2017	84.74	84.74	84.40	84.40
1	NASDAQ	VTC	Thu, Nov 9, 2017	84.75	84.88	84.69	84.76
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Total Corporate Bond ETF NASDAQ:VTC 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