Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock NASDAQ:VLYPO Historical Prices

Below are the 1683 trading days of historical prices for VLYPO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1683	NASDAQ	VLYPO	Fri, Apr 19, 2024	23.67	23.70	23.37	23.46
1682	NASDAQ	VLYPO	Thu, Apr 18, 2024	23.67	23.87	23.53	23.87
1681	NASDAQ	VLYPO	Wed, Apr 17, 2024	23.65	23.81	23.45	23.54
1680	NASDAQ	VLYPO	Tue, Apr 16, 2024	23.42	23.77	23.35	23.77
1679	NASDAQ	VLYPO	Mon, Apr 15, 2024	23.50	23.63	23.20	23.63
1678	NASDAQ	VLYPO	Fri, Apr 12, 2024	23.50	23.60	23.25	23.50
1677	NASDAQ	VLYPO	Thu, Apr 11, 2024	23.45	23.88	23.29	23.70
1676	NASDAQ	VLYPO	Wed, Apr 10, 2024	23.57	23.70	23.20	23.56
1675	NASDAQ	VLYPO	Tue, Apr 9, 2024	23.60	23.70	23.50	23.69
1674	NASDAQ	VLYPO	Mon, Apr 8, 2024	23.37	23.69	23.37	23.69
1673	NASDAQ	VLYPO	Fri, Apr 5, 2024	23.35	23.57	23.05	23.57
1672	NASDAQ	VLYPO	Thu, Apr 4, 2024	23.05	23.48	23.03	23.43
1671	NASDAQ	VLYPO	Wed, Apr 3, 2024	23.25	23.31	23.10	23.10
1670	NASDAQ	VLYPO	Tue, Apr 2, 2024	22.98	23.37	22.83	23.37
1669	NASDAQ	VLYPO	Mon, Apr 1, 2024	23.16	23.16	22.80	23.16
1668	NASDAQ	VLYPO	Thu, Mar 28, 2024	22.31	23.00	22.31	22.75
1667	NASDAQ	VLYPO	Wed, Mar 27, 2024	23.24	23.35	22.60	22.65
1666	NASDAQ	VLYPO	Tue, Mar 26, 2024	22.95	23.30	22.70	22.99
1665	NASDAQ	VLYPO	Mon, Mar 25, 2024	23.66	23.66	22.95	23.00
1664	NASDAQ	VLYPO	Fri, Mar 22, 2024	23.49	23.80	23.32	23.67
1663	NASDAQ	VLYPO	Thu, Mar 21, 2024	23.00	23.78	22.99	23.40
1662	NASDAQ	VLYPO	Wed, Mar 20, 2024	22.58	23.25	22.40	23.20
1661	NASDAQ	VLYPO	Tue, Mar 19, 2024	22.38	22.58	22.34	22.58
1660	NASDAQ	VLYPO	Mon, Mar 18, 2024	22.45	22.55	22.24	22.24
1659	NASDAQ	VLYPO	Fri, Mar 15, 2024	22.07	22.50	21.80	22.50
1658	NASDAQ	VLYPO	Thu, Mar 14, 2024	22.03	22.26	22.03	22.10
1657	NASDAQ	VLYPO	Wed, Mar 13, 2024	22.34	22.50	22.10	22.50
1656	NASDAQ	VLYPO	Tue, Mar 12, 2024	22.11	22.66	21.96	22.60
1655	NASDAQ	VLYPO	Mon, Mar 11, 2024	21.99	22.25	21.75	22.00
1654	NASDAQ	VLYPO	Fri, Mar 8, 2024	22.60	22.71	21.61	21.75
1653	NASDAQ	VLYPO	Thu, Mar 7, 2024	22.20	22.90	22.01	22.57
1652	NASDAQ	VLYPO	Wed, Mar 6, 2024	22.74	23.00	21.70	22.56
1651	NASDAQ	VLYPO	Tue, Mar 5, 2024	22.47	22.92	22.47	22.83
1650	NASDAQ	VLYPO	Mon, Mar 4, 2024	23.27	23.44	22.12	22.35
1649	NASDAQ	VLYPO	Fri, Mar 1, 2024	23.98	24.00	23.40	23.43
1648	NASDAQ	VLYPO	Thu, Feb 29, 2024	23.50	23.98	23.33	23.98
1647	NASDAQ	VLYPO	Wed, Feb 28, 2024	23.24	23.50	23.08	23.45
1646	NASDAQ	VLYPO	Tue, Feb 27, 2024	23.34	23.57	23.03	23.10
1645	NASDAQ	VLYPO	Mon, Feb 26, 2024	23.55	23.57	23.20	23.50
1644	NASDAQ	VLYPO	Fri, Feb 23, 2024	23.60	23.65	23.24	23.48
1643	NASDAQ	VLYPO	Thu, Feb 22, 2024	22.91	23.74	22.70	23.29
1642	NASDAQ	VLYPO	Wed, Feb 21, 2024	22.61	23.25	22.46	22.92
1641	NASDAQ	VLYPO	Tue, Feb 20, 2024	22.50	22.89	21.72	22.72
1640	NASDAQ	VLYPO	Fri, Feb 16, 2024	22.62	22.80	21.99	22.39
1639	NASDAQ	VLYPO	Thu, Feb 15, 2024	22.72	22.92	22.35	22.35
1638	NASDAQ	VLYPO	Wed, Feb 14, 2024	22.21	22.90	22.13	22.68
1637	NASDAQ	VLYPO	Tue, Feb 13, 2024	22.59	22.64	21.87	22.10
1636	NASDAQ	VLYPO	Mon, Feb 12, 2024	22.19	22.91	22.12	22.70
1635	NASDAQ	VLYPO	Fri, Feb 9, 2024	21.46	22.48	21.26	22.12
1634	NASDAQ	VLYPO	Thu, Feb 8, 2024	21.20	21.57	20.74	21.07
1633	NASDAQ	VLYPO	Wed, Feb 7, 2024	21.43	21.62	20.04	21.05
1632	NASDAQ	VLYPO	Tue, Feb 6, 2024	22.24	22.84	20.50	21.33
1631	NASDAQ	VLYPO	Mon, Feb 5, 2024	22.68	22.96	22.01	22.33
1630	NASDAQ	VLYPO	Fri, Feb 2, 2024	22.90	23.50	22.22	22.68
1629	NASDAQ	VLYPO	Thu, Feb 1, 2024	23.35	23.78	22.38	23.04
1628	NASDAQ	VLYPO	Wed, Jan 31, 2024	24.48	24.48	23.04	23.04
1627	NASDAQ	VLYPO	Tue, Jan 30, 2024	24.05	24.62	24.05	24.57
1626	NASDAQ	VLYPO	Mon, Jan 29, 2024	24.01	24.16	23.95	24.09
1625	NASDAQ	VLYPO	Fri, Jan 26, 2024	24.09	24.54	24.06	24.06
1624	NASDAQ	VLYPO	Thu, Jan 25, 2024	23.99	24.54	23.95	24.03
1623	NASDAQ	VLYPO	Wed, Jan 24, 2024	24.10	24.23	23.87	23.87
1622	NASDAQ	VLYPO	Tue, Jan 23, 2024	24.14	24.17	23.99	24.00
1621	NASDAQ	VLYPO	Mon, Jan 22, 2024	24.11	24.11	23.84	24.03
1620	NASDAQ	VLYPO	Fri, Jan 19, 2024	24.06	24.06	23.71	24.01
1619	NASDAQ	VLYPO	Thu, Jan 18, 2024	23.78	24.16	23.46	24.06
1618	NASDAQ	VLYPO	Wed, Jan 17, 2024	23.86	23.95	23.49	23.49
1617	NASDAQ	VLYPO	Tue, Jan 16, 2024	23.95	24.30	23.77	23.86
1616	NASDAQ	VLYPO	Fri, Jan 12, 2024	23.85	24.25	23.85	24.04
1615	NASDAQ	VLYPO	Thu, Jan 11, 2024	24.22	24.34	23.86	23.87
1614	NASDAQ	VLYPO	Wed, Jan 10, 2024	23.98	24.35	23.89	24.24
1613	NASDAQ	VLYPO	Tue, Jan 9, 2024	23.87	24.00	23.57	24.00
1612	NASDAQ	VLYPO	Mon, Jan 8, 2024	23.91	23.95	23.56	23.70
1611	NASDAQ	VLYPO	Fri, Jan 5, 2024	23.89	24.09	23.89	23.92
1610	NASDAQ	VLYPO	Thu, Jan 4, 2024	24.00	24.00	23.75	23.92
1609	NASDAQ	VLYPO	Wed, Jan 3, 2024	23.72	24.02	23.60	23.73
1608	NASDAQ	VLYPO	Tue, Jan 2, 2024	23.40	23.69	23.40	23.65
1607	NASDAQ	VLYPO	Fri, Dec 29, 2023	23.68	23.71	23.38	23.40
1606	NASDAQ	VLYPO	Thu, Dec 28, 2023	23.76	23.85	23.71	23.83
1605	NASDAQ	VLYPO	Wed, Dec 27, 2023	23.94	23.94	23.63	23.79
1604	NASDAQ	VLYPO	Tue, Dec 26, 2023	23.79	23.80	23.72	23.80
1603	NASDAQ	VLYPO	Fri, Dec 22, 2023	23.74	23.85	23.70	23.73
1602	NASDAQ	VLYPO	Thu, Dec 21, 2023	23.80	23.80	23.63	23.79
1601	NASDAQ	VLYPO	Wed, Dec 20, 2023	23.84	23.85	23.65	23.70
1600	NASDAQ	VLYPO	Tue, Dec 19, 2023	23.62	23.85	23.56	23.64
1599	NASDAQ	VLYPO	Mon, Dec 18, 2023	23.65	23.79	23.50	23.62
1598	NASDAQ	VLYPO	Fri, Dec 15, 2023	23.75	23.90	23.71	23.85
1597	NASDAQ	VLYPO	Thu, Dec 14, 2023	23.58	24.00	23.54	23.74
1596	NASDAQ	VLYPO	Wed, Dec 13, 2023	23.54	23.75	23.42	23.50
1595	NASDAQ	VLYPO	Tue, Dec 12, 2023	24.09	24.10	23.96	24.00
1594	NASDAQ	VLYPO	Mon, Dec 11, 2023	23.66	24.00	23.60	23.99
1593	NASDAQ	VLYPO	Fri, Dec 8, 2023	23.60	23.74	23.10	23.60
1592	NASDAQ	VLYPO	Thu, Dec 7, 2023	23.63	23.73	23.45	23.58
1591	NASDAQ	VLYPO	Wed, Dec 6, 2023	23.38	23.73	23.23	23.45
1590	NASDAQ	VLYPO	Tue, Dec 5, 2023	22.88	23.42	22.80	23.27
1589	NASDAQ	VLYPO	Mon, Dec 4, 2023	23.00	23.48	22.77	22.95
1588	NASDAQ	VLYPO	Fri, Dec 1, 2023	22.49	22.93	22.49	22.93
1587	NASDAQ	VLYPO	Thu, Nov 30, 2023	23.08	23.08	22.35	22.82
1586	NASDAQ	VLYPO	Wed, Nov 29, 2023	22.87	22.88	22.49	22.54
1585	NASDAQ	VLYPO	Tue, Nov 28, 2023	22.33	22.82	22.27	22.53
1584	NASDAQ	VLYPO	Mon, Nov 27, 2023	22.32	22.32	22.17	22.26
1583	NASDAQ	VLYPO	Fri, Nov 24, 2023	22.30	22.38	22.27	22.28
1582	NASDAQ	VLYPO	Wed, Nov 22, 2023	22.39	22.39	22.21	22.34
1581	NASDAQ	VLYPO	Tue, Nov 21, 2023	22.26	22.39	22.10	22.23
1580	NASDAQ	VLYPO	Mon, Nov 20, 2023	22.27	22.33	21.87	22.21
1579	NASDAQ	VLYPO	Fri, Nov 17, 2023	22.04	22.30	21.85	22.30
1578	NASDAQ	VLYPO	Thu, Nov 16, 2023	22.01	22.10	22.00	22.00
1577	NASDAQ	VLYPO	Wed, Nov 15, 2023	22.11	22.30	21.68	22.15
1576	NASDAQ	VLYPO	Tue, Nov 14, 2023	22.35	22.49	22.15	22.20
1575	NASDAQ	VLYPO	Mon, Nov 13, 2023	22.05	22.05	21.58	21.73
1574	NASDAQ	VLYPO	Fri, Nov 10, 2023	21.74	21.75	21.74	21.75
1573	NASDAQ	VLYPO	Thu, Nov 9, 2023	21.71	21.99	21.63	21.68
1572	NASDAQ	VLYPO	Wed, Nov 8, 2023	22.00	22.00	21.73	21.73
1571	NASDAQ	VLYPO	Tue, Nov 7, 2023	22.32	22.32	22.00	22.00
1570	NASDAQ	VLYPO	Mon, Nov 6, 2023	22.29	22.40	21.81	22.01
1569	NASDAQ	VLYPO	Fri, Nov 3, 2023	22.38	22.40	21.85	22.00
1568	NASDAQ	VLYPO	Thu, Nov 2, 2023	21.96	22.14	21.75	21.90
1567	NASDAQ	VLYPO	Wed, Nov 1, 2023	21.68	21.88	21.56	21.60
1566	NASDAQ	VLYPO	Tue, Oct 31, 2023	21.50	21.60	21.33	21.44
1565	NASDAQ	VLYPO	Mon, Oct 30, 2023	21.65	21.67	21.33	21.44
1564	NASDAQ	VLYPO	Fri, Oct 27, 2023	21.64	21.69	21.33	21.40
1563	NASDAQ	VLYPO	Thu, Oct 26, 2023	21.56	21.74	21.37	21.43
1562	NASDAQ	VLYPO	Wed, Oct 25, 2023	20.99	21.72	20.97	21.25
1561	NASDAQ	VLYPO	Tue, Oct 24, 2023	21.22	21.73	21.22	21.24
1560	NASDAQ	VLYPO	Mon, Oct 23, 2023	21.08	21.36	21.08	21.09
1559	NASDAQ	VLYPO	Fri, Oct 20, 2023	20.92	20.92	20.51	20.87
1558	NASDAQ	VLYPO	Thu, Oct 19, 2023	20.76	21.02	20.60	20.90
1557	NASDAQ	VLYPO	Wed, Oct 18, 2023	22.01	22.01	20.74	21.00
1556	NASDAQ	VLYPO	Tue, Oct 17, 2023	22.00	22.44	21.95	21.96
1555	NASDAQ	VLYPO	Mon, Oct 16, 2023	22.14	22.43	21.97	21.98
1554	NASDAQ	VLYPO	Fri, Oct 13, 2023	22.21	22.69	21.55	21.75
1553	NASDAQ	VLYPO	Thu, Oct 12, 2023	22.53	22.60	22.23	22.29
1552	NASDAQ	VLYPO	Wed, Oct 11, 2023	22.16	22.55	22.11	22.55
1551	NASDAQ	VLYPO	Tue, Oct 10, 2023	22.01	22.33	22.01	22.31
1550	NASDAQ	VLYPO	Mon, Oct 9, 2023	21.85	21.95	21.75	21.95
1549	NASDAQ	VLYPO	Fri, Oct 6, 2023	21.57	22.03	21.57	21.99
1548	NASDAQ	VLYPO	Thu, Oct 5, 2023	21.75	21.86	21.62	21.62
1547	NASDAQ	VLYPO	Wed, Oct 4, 2023	22.04	22.23	21.58	21.87
1546	NASDAQ	VLYPO	Tue, Oct 3, 2023	22.21	22.38	21.55	22.28
1545	NASDAQ	VLYPO	Mon, Oct 2, 2023	22.72	22.75	22.22	22.54
1544	NASDAQ	VLYPO	Fri, Sep 29, 2023	23.15	23.37	22.67	22.73
1543	NASDAQ	VLYPO	Thu, Sep 28, 2023	22.65	22.97	22.55	22.97
1542	NASDAQ	VLYPO	Wed, Sep 27, 2023	23.02	23.02	22.21	22.62
1541	NASDAQ	VLYPO	Tue, Sep 26, 2023	22.53	22.85	22.53	22.57
1540	NASDAQ	VLYPO	Mon, Sep 25, 2023	22.65	22.85	22.63	22.70
1539	NASDAQ	VLYPO	Fri, Sep 22, 2023	22.63	22.77	22.50	22.68
1538	NASDAQ	VLYPO	Thu, Sep 21, 2023	22.75	23.04	22.39	22.75
1537	NASDAQ	VLYPO	Wed, Sep 20, 2023	23.13	23.13	22.80	22.86
1536	NASDAQ	VLYPO	Tue, Sep 19, 2023	22.70	22.80	22.51	22.80
1535	NASDAQ	VLYPO	Mon, Sep 18, 2023	22.90	23.15	22.75	22.79
1534	NASDAQ	VLYPO	Fri, Sep 15, 2023	23.00	23.15	22.90	22.94
1533	NASDAQ	VLYPO	Thu, Sep 14, 2023	23.07	23.15	22.99	23.00
1532	NASDAQ	VLYPO	Wed, Sep 13, 2023	23.55	23.70	23.00	23.26
1531	NASDAQ	VLYPO	Tue, Sep 12, 2023	24.01	24.10	23.79	24.00
1530	NASDAQ	VLYPO	Mon, Sep 11, 2023	24.10	24.10	24.10	24.10
1529	NASDAQ	VLYPO	Fri, Sep 8, 2023	23.84	24.15	23.84	23.86
1528	NASDAQ	VLYPO	Thu, Sep 7, 2023	24.20	24.37	23.93	24.02
1527	NASDAQ	VLYPO	Wed, Sep 6, 2023	24.11	24.39	24.11	24.18
1526	NASDAQ	VLYPO	Tue, Sep 5, 2023	24.34	24.45	24.21	24.34
1525	NASDAQ	VLYPO	Fri, Sep 1, 2023	24.15	24.34	23.90	24.21
1524	NASDAQ	VLYPO	Thu, Aug 31, 2023	23.71	24.25	23.60	24.16
1523	NASDAQ	VLYPO	Wed, Aug 30, 2023	23.34	23.65	23.34	23.55
1522	NASDAQ	VLYPO	Tue, Aug 29, 2023	23.59	23.63	23.43	23.47
1521	NASDAQ	VLYPO	Mon, Aug 28, 2023	23.28	23.70	22.84	23.59
1520	NASDAQ	VLYPO	Fri, Aug 25, 2023	23.23	23.52	23.09	23.38
1519	NASDAQ	VLYPO	Thu, Aug 24, 2023	23.22	23.44	23.20	23.26
1518	NASDAQ	VLYPO	Wed, Aug 23, 2023	23.27	23.28	23.06	23.19
1517	NASDAQ	VLYPO	Tue, Aug 22, 2023	23.30	23.71	22.93	23.02
1516	NASDAQ	VLYPO	Mon, Aug 21, 2023	23.60	23.64	23.24	23.37
1515	NASDAQ	VLYPO	Fri, Aug 18, 2023	23.20	23.50	23.16	23.18
1514	NASDAQ	VLYPO	Thu, Aug 17, 2023	23.37	23.60	23.19	23.32
1513	NASDAQ	VLYPO	Wed, Aug 16, 2023	23.53	23.71	23.19	23.28
1512	NASDAQ	VLYPO	Tue, Aug 15, 2023	23.50	23.50	23.08	23.50
1511	NASDAQ	VLYPO	Mon, Aug 14, 2023	23.55	23.74	23.03	23.74
1510	NASDAQ	VLYPO	Fri, Aug 11, 2023	23.65	23.80	23.30	23.76
1509	NASDAQ	VLYPO	Thu, Aug 10, 2023	23.80	23.80	23.41	23.52
1508	NASDAQ	VLYPO	Wed, Aug 9, 2023	24.06	24.06	23.71	23.79
1507	NASDAQ	VLYPO	Tue, Aug 8, 2023	23.76	24.07	23.76	24.07
1506	NASDAQ	VLYPO	Mon, Aug 7, 2023	24.14	24.14	23.94	24.07
1505	NASDAQ	VLYPO	Fri, Aug 4, 2023	23.88	24.21	23.88	24.08
1504	NASDAQ	VLYPO	Thu, Aug 3, 2023	23.90	23.97	23.73	23.88
1503	NASDAQ	VLYPO	Wed, Aug 2, 2023	24.13	24.13	23.90	24.01
1502	NASDAQ	VLYPO	Tue, Aug 1, 2023	23.98	24.15	23.98	24.10
1501	NASDAQ	VLYPO	Mon, Jul 31, 2023	23.87	24.27	23.86	24.27
1500	NASDAQ	VLYPO	Fri, Jul 28, 2023	24.03	24.10	23.65	23.80
1499	NASDAQ	VLYPO	Thu, Jul 27, 2023	24.31	24.31	23.88	23.90
1498	NASDAQ	VLYPO	Wed, Jul 26, 2023	24.00	24.35	23.65	24.07
1497	NASDAQ	VLYPO	Tue, Jul 25, 2023	24.39	24.40	24.03	24.03
1496	NASDAQ	VLYPO	Mon, Jul 24, 2023	24.12	24.33	24.09	24.32
1495	NASDAQ	VLYPO	Fri, Jul 21, 2023	24.59	24.59	24.15	24.38
1494	NASDAQ	VLYPO	Thu, Jul 20, 2023	24.20	24.30	24.09	24.22
1493	NASDAQ	VLYPO	Wed, Jul 19, 2023	24.13	24.52	24.13	24.26
1492	NASDAQ	VLYPO	Tue, Jul 18, 2023	24.19	24.34	24.10	24.20
1491	NASDAQ	VLYPO	Mon, Jul 17, 2023	24.02	24.20	23.86	23.90
1490	NASDAQ	VLYPO	Fri, Jul 14, 2023	24.11	24.20	23.98	24.18
1489	NASDAQ	VLYPO	Thu, Jul 13, 2023	24.20	24.21	24.01	24.15
1488	NASDAQ	VLYPO	Wed, Jul 12, 2023	24.11	24.25	23.95	24.22
1487	NASDAQ	VLYPO	Tue, Jul 11, 2023	24.10	24.15	23.94	24.05
1486	NASDAQ	VLYPO	Mon, Jul 10, 2023	23.86	24.10	23.65	24.10
1485	NASDAQ	VLYPO	Fri, Jul 7, 2023	23.54	24.05	23.54	23.83
1484	NASDAQ	VLYPO	Thu, Jul 6, 2023	24.09	24.09	23.60	23.76
1483	NASDAQ	VLYPO	Wed, Jul 5, 2023	24.00	24.24	23.69	24.10
1482	NASDAQ	VLYPO	Mon, Jul 3, 2023	23.77	24.14	23.68	24.06
1481	NASDAQ	VLYPO	Fri, Jun 30, 2023	22.63	23.92	22.38	23.92
1480	NASDAQ	VLYPO	Thu, Jun 29, 2023	22.70	22.77	22.49	22.64
1479	NASDAQ	VLYPO	Wed, Jun 28, 2023	22.95	22.95	22.25	22.71
1478	NASDAQ	VLYPO	Tue, Jun 27, 2023	22.35	22.84	22.28	22.70
1477	NASDAQ	VLYPO	Mon, Jun 26, 2023	22.37	22.70	22.16	22.27
1476	NASDAQ	VLYPO	Fri, Jun 23, 2023	22.40	22.73	22.10	22.29
1475	NASDAQ	VLYPO	Thu, Jun 22, 2023	22.17	22.83	21.98	22.40
1474	NASDAQ	VLYPO	Wed, Jun 21, 2023	22.27	22.37	22.11	22.27
1473	NASDAQ	VLYPO	Tue, Jun 20, 2023	22.30	22.32	22.11	22.12
1472	NASDAQ	VLYPO	Fri, Jun 16, 2023	22.25	22.41	21.96	22.34
1471	NASDAQ	VLYPO	Thu, Jun 15, 2023	22.44	22.44	21.89	22.13
1470	NASDAQ	VLYPO	Wed, Jun 14, 2023	22.81	22.85	22.25	22.38
1469	NASDAQ	VLYPO	Tue, Jun 13, 2023	23.20	23.30	22.90	23.07
1468	NASDAQ	VLYPO	Mon, Jun 12, 2023	23.30	23.31	22.60	23.03
1467	NASDAQ	VLYPO	Fri, Jun 9, 2023	23.08	23.15	22.92	23.12
1466	NASDAQ	VLYPO	Thu, Jun 8, 2023	23.01	23.35	22.50	22.90
1465	NASDAQ	VLYPO	Wed, Jun 7, 2023	23.40	23.44	22.95	23.11
1464	NASDAQ	VLYPO	Tue, Jun 6, 2023	23.03	23.57	23.03	23.22
1463	NASDAQ	VLYPO	Mon, Jun 5, 2023	22.45	23.09	22.23	22.99
1462	NASDAQ	VLYPO	Fri, Jun 2, 2023	21.75	22.49	21.50	22.38
1461	NASDAQ	VLYPO	Thu, Jun 1, 2023	21.25	21.75	20.55	21.60
1460	NASDAQ	VLYPO	Wed, May 31, 2023	21.00	21.34	20.75	21.33
1459	NASDAQ	VLYPO	Tue, May 30, 2023	20.79	21.21	20.73	21.08
1458	NASDAQ	VLYPO	Fri, May 26, 2023	20.47	20.74	20.00	20.58
1457	NASDAQ	VLYPO	Thu, May 25, 2023	20.34	20.34	20.01	20.10
1456	NASDAQ	VLYPO	Wed, May 24, 2023	19.89	20.46	19.61	20.35
1455	NASDAQ	VLYPO	Tue, May 23, 2023	20.19	20.45	19.95	20.14
1454	NASDAQ	VLYPO	Mon, May 22, 2023	19.85	20.36	19.63	19.97
1453	NASDAQ	VLYPO	Fri, May 19, 2023	19.48	19.73	18.82	19.69
1452	NASDAQ	VLYPO	Thu, May 18, 2023	19.30	19.99	19.16	19.29
1451	NASDAQ	VLYPO	Wed, May 17, 2023	18.57	19.49	18.50	19.28
1450	NASDAQ	VLYPO	Tue, May 16, 2023	18.50	18.99	18.25	18.41
1449	NASDAQ	VLYPO	Mon, May 15, 2023	17.24	18.45	17.24	18.25
1448	NASDAQ	VLYPO	Fri, May 12, 2023	16.60	16.72	16.16	16.71
1447	NASDAQ	VLYPO	Thu, May 11, 2023	16.25	16.70	16.10	16.69
1446	NASDAQ	VLYPO	Wed, May 10, 2023	16.86	16.86	16.37	16.49
1445	NASDAQ	VLYPO	Tue, May 9, 2023	16.51	16.77	16.38	16.75
1444	NASDAQ	VLYPO	Mon, May 8, 2023	17.45	17.45	16.40	16.81
1443	NASDAQ	VLYPO	Fri, May 5, 2023	16.09	17.03	15.90	16.89
1442	NASDAQ	VLYPO	Thu, May 4, 2023	16.49	16.49	15.15	15.15
1441	NASDAQ	VLYPO	Wed, May 3, 2023	16.26	17.96	16.20	16.55
1440	NASDAQ	VLYPO	Tue, May 2, 2023	16.48	16.95	15.11	16.06
1439	NASDAQ	VLYPO	Mon, May 1, 2023	19.18	19.20	16.40	16.50
1438	NASDAQ	VLYPO	Fri, Apr 28, 2023	19.10	19.93	19.09	19.32
1437	NASDAQ	VLYPO	Thu, Apr 27, 2023	18.69	19.18	18.50	19.05
1436	NASDAQ	VLYPO	Wed, Apr 26, 2023	18.98	19.10	18.80	18.80
1435	NASDAQ	VLYPO	Tue, Apr 25, 2023	19.58	19.58	18.81	18.90
1434	NASDAQ	VLYPO	Mon, Apr 24, 2023	19.72	20.01	19.66	19.71
1433	NASDAQ	VLYPO	Fri, Apr 21, 2023	19.66	19.97	19.42	19.72
1432	NASDAQ	VLYPO	Thu, Apr 20, 2023	19.86	20.00	19.59	19.65
1431	NASDAQ	VLYPO	Wed, Apr 19, 2023	19.90	20.05	19.75	19.87
1430	NASDAQ	VLYPO	Tue, Apr 18, 2023	19.95	20.81	19.82	19.94
1429	NASDAQ	VLYPO	Mon, Apr 17, 2023	20.25	20.25	19.59	19.98
1428	NASDAQ	VLYPO	Fri, Apr 14, 2023	20.34	21.00	20.05	20.15
1427	NASDAQ	VLYPO	Thu, Apr 13, 2023	20.49	20.65	20.17	20.25
1426	NASDAQ	VLYPO	Wed, Apr 12, 2023	20.97	20.97	20.08	20.40
1425	NASDAQ	VLYPO	Tue, Apr 11, 2023	20.95	21.01	20.75	20.91
1424	NASDAQ	VLYPO	Mon, Apr 10, 2023	21.00	21.15	20.67	21.00
1423	NASDAQ	VLYPO	Thu, Apr 6, 2023	21.00	21.22	21.00	21.05
1422	NASDAQ	VLYPO	Wed, Apr 5, 2023	21.30	21.30	20.75	21.00
1421	NASDAQ	VLYPO	Tue, Apr 4, 2023	22.30	22.54	20.75	21.27
1420	NASDAQ	VLYPO	Mon, Apr 3, 2023	22.94	23.28	22.30	22.36
1419	NASDAQ	VLYPO	Fri, Mar 31, 2023	23.43	23.51	22.85	23.04
1418	NASDAQ	VLYPO	Thu, Mar 30, 2023	23.50	23.60	23.10	23.21
1417	NASDAQ	VLYPO	Wed, Mar 29, 2023	23.15	23.53	23.00	23.50
1416	NASDAQ	VLYPO	Tue, Mar 28, 2023	22.99	23.20	22.65	23.20
1415	NASDAQ	VLYPO	Mon, Mar 27, 2023	22.85	22.95	22.50	22.95
1414	NASDAQ	VLYPO	Fri, Mar 24, 2023	22.32	22.73	22.16	22.72
1413	NASDAQ	VLYPO	Thu, Mar 23, 2023	23.03	23.18	22.18	22.55
1412	NASDAQ	VLYPO	Wed, Mar 22, 2023	22.15	22.88	22.15	22.70
1411	NASDAQ	VLYPO	Tue, Mar 21, 2023	21.37	22.79	21.37	22.65
1410	NASDAQ	VLYPO	Mon, Mar 20, 2023	21.44	21.98	21.00	21.07
1409	NASDAQ	VLYPO	Fri, Mar 17, 2023	22.03	22.03	20.75	21.26
1408	NASDAQ	VLYPO	Thu, Mar 16, 2023	21.10	22.31	20.54	22.31
1407	NASDAQ	VLYPO	Wed, Mar 15, 2023	22.30	22.42	20.58	20.60
1406	NASDAQ	VLYPO	Tue, Mar 14, 2023	23.10	23.90	21.54	22.50
1405	NASDAQ	VLYPO	Mon, Mar 13, 2023	24.00	24.58	20.25	22.19
1404	NASDAQ	VLYPO	Fri, Mar 10, 2023	25.20	25.20	24.35	24.60
1403	NASDAQ	VLYPO	Thu, Mar 9, 2023	25.45	25.54	25.23	25.27
1402	NASDAQ	VLYPO	Wed, Mar 8, 2023	25.55	25.64	25.49	25.57
1401	NASDAQ	VLYPO	Tue, Mar 7, 2023	25.59	25.62	25.51	25.59
1400	NASDAQ	VLYPO	Mon, Mar 6, 2023	25.45	25.64	25.44	25.60
1399	NASDAQ	VLYPO	Fri, Mar 3, 2023	25.40	25.48	25.40	25.44
1398	NASDAQ	VLYPO	Thu, Mar 2, 2023	25.39	25.46	25.33	25.45
1397	NASDAQ	VLYPO	Wed, Mar 1, 2023	25.30	25.44	25.30	25.44
1396	NASDAQ	VLYPO	Tue, Feb 28, 2023	25.25	25.33	25.25	25.33
1395	NASDAQ	VLYPO	Mon, Feb 27, 2023	25.36	25.39	25.20	25.20
1394	NASDAQ	VLYPO	Fri, Feb 24, 2023	25.25	25.36	25.25	25.26
1393	NASDAQ	VLYPO	Thu, Feb 23, 2023	25.33	25.37	25.25	25.37
1392	NASDAQ	VLYPO	Wed, Feb 22, 2023	25.32	25.32	25.28	25.28
1391	NASDAQ	VLYPO	Tue, Feb 21, 2023	25.32	25.37	25.30	25.37
1390	NASDAQ	VLYPO	Fri, Feb 17, 2023	25.29	25.50	25.25	25.44
1389	NASDAQ	VLYPO	Thu, Feb 16, 2023	25.40	25.45	25.38	25.39
1388	NASDAQ	VLYPO	Wed, Feb 15, 2023	25.40	25.49	25.40	25.41
1387	NASDAQ	VLYPO	Tue, Feb 14, 2023	25.39	25.50	25.38	25.41
1386	NASDAQ	VLYPO	Mon, Feb 13, 2023	25.30	25.37	25.30	25.35
1385	NASDAQ	VLYPO	Fri, Feb 10, 2023	25.30	25.30	25.25	25.30
1384	NASDAQ	VLYPO	Thu, Feb 9, 2023	25.25	25.30	25.25	25.25
1383	NASDAQ	VLYPO	Wed, Feb 8, 2023	25.20	25.28	25.20	25.22
1382	NASDAQ	VLYPO	Tue, Feb 7, 2023	25.27	25.31	25.24	25.28
1381	NASDAQ	VLYPO	Mon, Feb 6, 2023	25.30	25.34	25.25	25.30
1380	NASDAQ	VLYPO	Fri, Feb 3, 2023	25.44	25.44	25.25	25.25
1379	NASDAQ	VLYPO	Thu, Feb 2, 2023	25.30	25.38	25.30	25.34
1378	NASDAQ	VLYPO	Wed, Feb 1, 2023	25.34	25.34	25.25	25.34
1377	NASDAQ	VLYPO	Tue, Jan 31, 2023	25.29	25.42	25.29	25.34
1376	NASDAQ	VLYPO	Mon, Jan 30, 2023	25.30	25.30	25.23	25.29
1375	NASDAQ	VLYPO	Fri, Jan 27, 2023	25.38	25.49	25.30	25.35
1374	NASDAQ	VLYPO	Thu, Jan 26, 2023	25.35	25.38	25.25	25.38
1373	NASDAQ	VLYPO	Wed, Jan 25, 2023	25.38	25.38	25.25	25.38
1372	NASDAQ	VLYPO	Tue, Jan 24, 2023	25.25	25.37	25.25	25.32
1371	NASDAQ	VLYPO	Mon, Jan 23, 2023	25.25	25.30	25.25	25.30
1370	NASDAQ	VLYPO	Fri, Jan 20, 2023	25.26	25.26	25.12	25.25
1369	NASDAQ	VLYPO	Thu, Jan 19, 2023	25.30	25.34	25.12	25.12
1368	NASDAQ	VLYPO	Wed, Jan 18, 2023	25.32	25.38	25.28	25.35
1367	NASDAQ	VLYPO	Tue, Jan 17, 2023	25.30	25.39	25.26	25.31
1366	NASDAQ	VLYPO	Fri, Jan 13, 2023	25.20	25.29	25.11	25.26
1365	NASDAQ	VLYPO	Thu, Jan 12, 2023	25.18	25.32	25.13	25.16
1364	NASDAQ	VLYPO	Wed, Jan 11, 2023	25.12	25.27	25.12	25.16
1363	NASDAQ	VLYPO	Tue, Jan 10, 2023	25.10	25.20	25.07	25.07
1362	NASDAQ	VLYPO	Mon, Jan 9, 2023	25.10	25.33	25.10	25.15
1361	NASDAQ	VLYPO	Fri, Jan 6, 2023	25.14	25.29	25.12	25.25
1360	NASDAQ	VLYPO	Thu, Jan 5, 2023	25.07	25.25	25.05	25.05
1359	NASDAQ	VLYPO	Wed, Jan 4, 2023	25.10	25.15	25.00	25.00
1358	NASDAQ	VLYPO	Tue, Jan 3, 2023	25.17	25.17	25.03	25.10
1357	NASDAQ	VLYPO	Fri, Dec 30, 2022	25.30	25.30	25.01	25.10
1356	NASDAQ	VLYPO	Thu, Dec 29, 2022	25.00	25.19	24.91	24.95
1355	NASDAQ	VLYPO	Wed, Dec 28, 2022	25.38	25.38	24.90	25.00
1354	NASDAQ	VLYPO	Tue, Dec 27, 2022	25.15	25.26	24.96	25.08
1353	NASDAQ	VLYPO	Fri, Dec 23, 2022	25.02	25.02	24.96	24.98
1352	NASDAQ	VLYPO	Thu, Dec 22, 2022	25.14	25.14	24.92	24.92
1351	NASDAQ	VLYPO	Wed, Dec 21, 2022	25.06	25.22	25.02	25.02
1350	NASDAQ	VLYPO	Tue, Dec 20, 2022	25.16	25.29	25.04	25.08
1349	NASDAQ	VLYPO	Mon, Dec 19, 2022	25.24	25.38	25.00	25.34
1348	NASDAQ	VLYPO	Fri, Dec 16, 2022	25.26	25.27	25.12	25.27
1347	NASDAQ	VLYPO	Thu, Dec 15, 2022	25.14	25.28	25.09	25.25
1346	NASDAQ	VLYPO	Wed, Dec 14, 2022	25.05	25.35	25.05	25.18
1345	NASDAQ	VLYPO	Tue, Dec 13, 2022	25.53	25.58	25.44	25.50
1344	NASDAQ	VLYPO	Mon, Dec 12, 2022	25.42	25.57	25.39	25.57
1343	NASDAQ	VLYPO	Fri, Dec 9, 2022	25.54	25.54	25.28	25.45
1342	NASDAQ	VLYPO	Thu, Dec 8, 2022	25.35	25.54	25.35	25.50
1341	NASDAQ	VLYPO	Wed, Dec 7, 2022	25.35	25.42	25.11	25.38
1340	NASDAQ	VLYPO	Tue, Dec 6, 2022	25.46	25.56	25.10	25.31
1339	NASDAQ	VLYPO	Mon, Dec 5, 2022	25.62	25.62	25.29	25.29
1338	NASDAQ	VLYPO	Fri, Dec 2, 2022	25.50	25.60	25.26	25.60
1337	NASDAQ	VLYPO	Thu, Dec 1, 2022	25.47	25.63	25.17	25.52
1336	NASDAQ	VLYPO	Wed, Nov 30, 2022	25.13	25.67	25.13	25.58
1335	NASDAQ	VLYPO	Tue, Nov 29, 2022	25.22	25.30	25.10	25.15
1334	NASDAQ	VLYPO	Mon, Nov 28, 2022	25.10	25.39	25.07	25.22
1333	NASDAQ	VLYPO	Fri, Nov 25, 2022	25.20	25.27	25.03	25.27
1332	NASDAQ	VLYPO	Wed, Nov 23, 2022	25.03	25.29	25.02	25.07
1331	NASDAQ	VLYPO	Tue, Nov 22, 2022	25.13	25.24	24.95	25.08
1330	NASDAQ	VLYPO	Mon, Nov 21, 2022	25.04	25.23	25.01	25.23
1329	NASDAQ	VLYPO	Fri, Nov 18, 2022	25.02	25.09	24.95	25.09
1328	NASDAQ	VLYPO	Thu, Nov 17, 2022	25.00	25.00	24.61	24.79
1327	NASDAQ	VLYPO	Wed, Nov 16, 2022	25.01	25.25	25.00	25.00
1326	NASDAQ	VLYPO	Tue, Nov 15, 2022	24.96	25.21	24.95	25.21
1325	NASDAQ	VLYPO	Mon, Nov 14, 2022	24.95	25.14	24.72	24.91
1324	NASDAQ	VLYPO	Fri, Nov 11, 2022	24.85	25.00	24.74	24.87
1323	NASDAQ	VLYPO	Thu, Nov 10, 2022	24.75	25.20	24.60	24.87
1322	NASDAQ	VLYPO	Wed, Nov 9, 2022	24.55	24.73	24.55	24.65
1321	NASDAQ	VLYPO	Tue, Nov 8, 2022	24.05	24.57	24.05	24.56
1320	NASDAQ	VLYPO	Mon, Nov 7, 2022	24.40	24.45	24.08	24.37
1319	NASDAQ	VLYPO	Fri, Nov 4, 2022	24.10	24.53	24.05	24.30
1318	NASDAQ	VLYPO	Thu, Nov 3, 2022	24.06	24.30	24.01	24.01
1317	NASDAQ	VLYPO	Wed, Nov 2, 2022	24.03	24.30	24.03	24.30
1316	NASDAQ	VLYPO	Tue, Nov 1, 2022	24.00	24.40	24.00	24.19
1315	NASDAQ	VLYPO	Mon, Oct 31, 2022	24.28	24.58	23.96	24.12
1314	NASDAQ	VLYPO	Fri, Oct 28, 2022	24.04	24.30	24.04	24.14
1313	NASDAQ	VLYPO	Thu, Oct 27, 2022	24.10	24.28	24.01	24.02
1312	NASDAQ	VLYPO	Wed, Oct 26, 2022	23.92	24.27	23.92	23.96
1311	NASDAQ	VLYPO	Tue, Oct 25, 2022	23.37	24.47	23.31	23.99
1310	NASDAQ	VLYPO	Mon, Oct 24, 2022	23.25	23.58	23.01	23.41
1309	NASDAQ	VLYPO	Fri, Oct 21, 2022	23.06	23.38	22.80	23.25
1308	NASDAQ	VLYPO	Thu, Oct 20, 2022	23.21	23.25	23.05	23.12
1307	NASDAQ	VLYPO	Wed, Oct 19, 2022	23.38	23.62	23.08	23.20
1306	NASDAQ	VLYPO	Tue, Oct 18, 2022	23.38	23.55	23.15	23.55
1305	NASDAQ	VLYPO	Mon, Oct 17, 2022	23.49	23.53	23.20	23.47
1304	NASDAQ	VLYPO	Fri, Oct 14, 2022	23.37	23.60	23.37	23.46
1303	NASDAQ	VLYPO	Thu, Oct 13, 2022	23.33	23.49	22.70	23.32
1302	NASDAQ	VLYPO	Wed, Oct 12, 2022	23.41	23.67	23.30	23.35
1301	NASDAQ	VLYPO	Tue, Oct 11, 2022	23.40	23.48	23.37	23.39
1300	NASDAQ	VLYPO	Mon, Oct 10, 2022	23.43	23.48	23.35	23.39
1299	NASDAQ	VLYPO	Fri, Oct 7, 2022	23.29	23.48	23.22	23.40
1298	NASDAQ	VLYPO	Thu, Oct 6, 2022	23.38	23.38	23.10	23.38
1297	NASDAQ	VLYPO	Wed, Oct 5, 2022	23.08	23.36	22.99	23.07
1296	NASDAQ	VLYPO	Tue, Oct 4, 2022	22.89	23.29	22.89	23.15
1295	NASDAQ	VLYPO	Mon, Oct 3, 2022	22.51	22.91	22.50	22.73
1294	NASDAQ	VLYPO	Fri, Sep 30, 2022	21.75	22.52	21.51	22.37
1293	NASDAQ	VLYPO	Thu, Sep 29, 2022	22.43	22.54	21.05	21.39
1292	NASDAQ	VLYPO	Wed, Sep 28, 2022	23.50	23.62	22.28	22.45
1291	NASDAQ	VLYPO	Tue, Sep 27, 2022	23.21	23.42	22.92	22.93
1290	NASDAQ	VLYPO	Mon, Sep 26, 2022	23.45	23.69	23.12	23.13
1289	NASDAQ	VLYPO	Fri, Sep 23, 2022	23.50	23.77	23.50	23.56
1288	NASDAQ	VLYPO	Thu, Sep 22, 2022	23.81	23.81	23.41	23.75
1287	NASDAQ	VLYPO	Wed, Sep 21, 2022	23.91	23.91	23.80	23.86
1286	NASDAQ	VLYPO	Tue, Sep 20, 2022	23.80	23.96	23.70	23.86
1285	NASDAQ	VLYPO	Mon, Sep 19, 2022	23.72	23.91	23.50	23.91
1284	NASDAQ	VLYPO	Fri, Sep 16, 2022	23.76	23.90	23.62	23.86
1283	NASDAQ	VLYPO	Thu, Sep 15, 2022	23.59	23.98	23.59	23.95
1282	NASDAQ	VLYPO	Wed, Sep 14, 2022	23.41	23.66	23.28	23.66
1281	NASDAQ	VLYPO	Tue, Sep 13, 2022	23.40	23.68	23.40	23.68
1280	NASDAQ	VLYPO	Mon, Sep 12, 2022	23.73	23.73	23.42	23.50
1279	NASDAQ	VLYPO	Fri, Sep 9, 2022	23.35	23.70	23.35	23.69
1278	NASDAQ	VLYPO	Thu, Sep 8, 2022	23.61	23.65	23.29	23.29
1277	NASDAQ	VLYPO	Wed, Sep 7, 2022	23.51	23.80	23.50	23.70
1276	NASDAQ	VLYPO	Tue, Sep 6, 2022	23.51	23.83	23.35	23.51
1275	NASDAQ	VLYPO	Fri, Sep 2, 2022	23.63	23.63	23.31	23.50
1274	NASDAQ	VLYPO	Thu, Sep 1, 2022	23.57	23.75	23.30	23.53
1273	NASDAQ	VLYPO	Wed, Aug 31, 2022	23.70	23.88	23.60	23.66
1272	NASDAQ	VLYPO	Tue, Aug 30, 2022	23.85	23.95	23.75	23.75
1271	NASDAQ	VLYPO	Mon, Aug 29, 2022	23.85	23.96	23.75	23.82
1270	NASDAQ	VLYPO	Fri, Aug 26, 2022	23.94	24.11	23.78	23.84
1269	NASDAQ	VLYPO	Thu, Aug 25, 2022	23.91	24.19	23.91	24.10
1268	NASDAQ	VLYPO	Wed, Aug 24, 2022	24.20	24.20	23.84	23.92
1267	NASDAQ	VLYPO	Tue, Aug 23, 2022	24.27	24.30	23.92	24.10
1266	NASDAQ	VLYPO	Mon, Aug 22, 2022	24.31	24.41	24.29	24.29
1265	NASDAQ	VLYPO	Fri, Aug 19, 2022	24.27	24.40	24.12	24.34
1264	NASDAQ	VLYPO	Thu, Aug 18, 2022	24.27	24.47	24.25	24.42
1263	NASDAQ	VLYPO	Wed, Aug 17, 2022	24.40	24.40	24.25	24.32
1262	NASDAQ	VLYPO	Tue, Aug 16, 2022	24.38	24.55	24.38	24.50
1261	NASDAQ	VLYPO	Mon, Aug 15, 2022	24.46	24.51	24.38	24.41
1260	NASDAQ	VLYPO	Fri, Aug 12, 2022	24.20	24.45	24.20	24.45
1259	NASDAQ	VLYPO	Thu, Aug 11, 2022	24.28	24.37	24.05	24.30
1258	NASDAQ	VLYPO	Wed, Aug 10, 2022	24.01	24.25	24.01	24.10
1257	NASDAQ	VLYPO	Tue, Aug 9, 2022	24.16	24.16	23.87	24.05
1256	NASDAQ	VLYPO	Mon, Aug 8, 2022	24.08	24.20	23.97	24.20
1255	NASDAQ	VLYPO	Fri, Aug 5, 2022	23.95	24.13	23.86	24.13
1254	NASDAQ	VLYPO	Thu, Aug 4, 2022	24.27	24.27	24.00	24.12
1253	NASDAQ	VLYPO	Wed, Aug 3, 2022	23.92	24.27	23.92	24.09
1252	NASDAQ	VLYPO	Tue, Aug 2, 2022	23.72	24.30	23.72	23.92
1251	NASDAQ	VLYPO	Mon, Aug 1, 2022	23.47	23.84	23.47	23.79
1250	NASDAQ	VLYPO	Fri, Jul 29, 2022	23.92	23.92	23.45	23.55
1249	NASDAQ	VLYPO	Thu, Jul 28, 2022	23.29	23.48	23.27	23.39
1248	NASDAQ	VLYPO	Wed, Jul 27, 2022	23.12	23.48	23.12	23.35
1247	NASDAQ	VLYPO	Tue, Jul 26, 2022	23.32	23.32	23.15	23.17
1246	NASDAQ	VLYPO	Mon, Jul 25, 2022	23.56	23.72	23.15	23.15
1245	NASDAQ	VLYPO	Fri, Jul 22, 2022	23.67	23.72	23.40	23.56
1244	NASDAQ	VLYPO	Thu, Jul 21, 2022	23.61	23.74	23.44	23.59
1243	NASDAQ	VLYPO	Wed, Jul 20, 2022	23.52	23.74	23.48	23.62
1242	NASDAQ	VLYPO	Tue, Jul 19, 2022	23.56	23.74	23.49	23.60
1241	NASDAQ	VLYPO	Mon, Jul 18, 2022	23.44	23.53	23.31	23.46
1240	NASDAQ	VLYPO	Fri, Jul 15, 2022	23.30	23.30	23.27	23.30
1239	NASDAQ	VLYPO	Thu, Jul 14, 2022	23.07	23.17	23.07	23.12
1238	NASDAQ	VLYPO	Wed, Jul 13, 2022	23.20	23.34	23.20	23.27
1237	NASDAQ	VLYPO	Tue, Jul 12, 2022	23.15	23.34	23.11	23.32
1236	NASDAQ	VLYPO	Mon, Jul 11, 2022	23.08	23.15	23.08	23.15
1235	NASDAQ	VLYPO	Fri, Jul 8, 2022	23.34	23.34	23.11	23.24
1234	NASDAQ	VLYPO	Thu, Jul 7, 2022	23.15	23.31	23.08	23.31
1233	NASDAQ	VLYPO	Wed, Jul 6, 2022	23.20	23.36	23.09	23.36
1232	NASDAQ	VLYPO	Tue, Jul 5, 2022	23.36	23.36	23.29	23.29
1231	NASDAQ	VLYPO	Fri, Jul 1, 2022	22.95	23.40	22.95	23.40
1230	NASDAQ	VLYPO	Thu, Jun 30, 2022	23.05	23.47	23.00	23.28
1229	NASDAQ	VLYPO	Wed, Jun 29, 2022	23.06	23.17	22.98	22.98
1228	NASDAQ	VLYPO	Tue, Jun 28, 2022	23.11	23.12	22.98	23.01
1227	NASDAQ	VLYPO	Mon, Jun 27, 2022	22.77	23.10	22.62	23.02
1226	NASDAQ	VLYPO	Fri, Jun 24, 2022	22.48	22.75	22.40	22.56
1225	NASDAQ	VLYPO	Thu, Jun 23, 2022	22.77	22.77	22.64	22.75
1224	NASDAQ	VLYPO	Wed, Jun 22, 2022	22.51	22.92	22.41	22.54
1223	NASDAQ	VLYPO	Tue, Jun 21, 2022	22.47	22.73	22.47	22.73
1222	NASDAQ	VLYPO	Fri, Jun 17, 2022	22.27	22.77	22.27	22.50
1221	NASDAQ	VLYPO	Thu, Jun 16, 2022	22.40	22.51	22.18	22.40
1220	NASDAQ	VLYPO	Wed, Jun 15, 2022	22.03	22.47	22.03	22.39
1219	NASDAQ	VLYPO	Tue, Jun 14, 2022	21.74	22.31	21.74	22.16
1218	NASDAQ	VLYPO	Mon, Jun 13, 2022	22.40	23.27	21.90	22.17
1217	NASDAQ	VLYPO	Fri, Jun 10, 2022	22.87	22.90	22.55	22.64
1216	NASDAQ	VLYPO	Thu, Jun 9, 2022	23.02	23.21	22.93	22.93
1215	NASDAQ	VLYPO	Wed, Jun 8, 2022	23.28	23.40	22.94	23.07
1214	NASDAQ	VLYPO	Tue, Jun 7, 2022	23.21	23.39	22.96	23.39
1213	NASDAQ	VLYPO	Mon, Jun 6, 2022	23.15	23.41	23.15	23.37
1212	NASDAQ	VLYPO	Fri, Jun 3, 2022	23.35	23.48	23.11	23.11
1211	NASDAQ	VLYPO	Thu, Jun 2, 2022	23.43	23.50	23.00	23.15
1210	NASDAQ	VLYPO	Wed, Jun 1, 2022	23.40	23.57	23.25	23.57
1209	NASDAQ	VLYPO	Tue, May 31, 2022	22.95	23.48	22.76	23.02
1208	NASDAQ	VLYPO	Fri, May 27, 2022	22.92	23.04	22.84	22.97
1207	NASDAQ	VLYPO	Thu, May 26, 2022	23.00	23.00	22.71	22.80
1206	NASDAQ	VLYPO	Wed, May 25, 2022	22.68	22.96	22.64	22.66
1205	NASDAQ	VLYPO	Tue, May 24, 2022	22.42	22.85	22.42	22.60
1204	NASDAQ	VLYPO	Mon, May 23, 2022	22.66	22.98	22.40	22.40
1203	NASDAQ	VLYPO	Fri, May 20, 2022	23.27	23.27	22.35	22.38
1202	NASDAQ	VLYPO	Thu, May 19, 2022	22.41	22.45	22.34	22.39
1201	NASDAQ	VLYPO	Wed, May 18, 2022	22.55	22.73	22.51	22.70
1200	NASDAQ	VLYPO	Tue, May 17, 2022	22.66	22.71	22.55	22.55
1199	NASDAQ	VLYPO	Mon, May 16, 2022	22.50	22.75	22.50	22.65
1198	NASDAQ	VLYPO	Fri, May 13, 2022	22.56	22.75	22.48	22.48
1197	NASDAQ	VLYPO	Thu, May 12, 2022	22.78	22.78	22.39	22.53
1196	NASDAQ	VLYPO	Wed, May 11, 2022	22.97	22.98	22.63	22.84
1195	NASDAQ	VLYPO	Tue, May 10, 2022	22.59	22.99	22.59	22.80
1194	NASDAQ	VLYPO	Mon, May 9, 2022	22.72	23.08	22.45	22.49
1193	NASDAQ	VLYPO	Fri, May 6, 2022	22.86	23.00	22.68	22.79
1192	NASDAQ	VLYPO	Thu, May 5, 2022	23.23	23.23	22.80	23.00
1191	NASDAQ	VLYPO	Wed, May 4, 2022	23.10	24.02	22.65	23.12
1190	NASDAQ	VLYPO	Tue, May 3, 2022	23.24	23.45	22.99	23.06
1189	NASDAQ	VLYPO	Mon, May 2, 2022	23.95	24.00	23.20	23.54
1188	NASDAQ	VLYPO	Fri, Apr 29, 2022	23.70	24.00	23.28	23.94
1187	NASDAQ	VLYPO	Thu, Apr 28, 2022	24.00	24.01	23.70	24.01
1186	NASDAQ	VLYPO	Wed, Apr 27, 2022	24.02	24.25	24.00	24.00
1185	NASDAQ	VLYPO	Tue, Apr 26, 2022	24.09	24.23	23.92	24.12
1184	NASDAQ	VLYPO	Mon, Apr 25, 2022	24.16	24.27	24.03	24.27
1183	NASDAQ	VLYPO	Fri, Apr 22, 2022	23.99	24.27	23.99	24.15
1182	NASDAQ	VLYPO	Thu, Apr 21, 2022	24.37	24.50	24.09	24.09
1181	NASDAQ	VLYPO	Wed, Apr 20, 2022	24.33	24.50	24.33	24.47
1180	NASDAQ	VLYPO	Tue, Apr 19, 2022	24.26	24.54	24.26	24.37
1179	NASDAQ	VLYPO	Mon, Apr 18, 2022	24.48	24.48	24.32	24.32
1178	NASDAQ	VLYPO	Thu, Apr 14, 2022	24.55	24.55	24.37	24.50
1177	NASDAQ	VLYPO	Wed, Apr 13, 2022	24.60	24.83	24.57	24.57
1176	NASDAQ	VLYPO	Tue, Apr 12, 2022	24.78	24.82	24.52	24.64
1175	NASDAQ	VLYPO	Mon, Apr 11, 2022	24.77	24.95	24.77	24.78
1174	NASDAQ	VLYPO	Fri, Apr 8, 2022	24.93	24.93	24.81	24.87
1173	NASDAQ	VLYPO	Thu, Apr 7, 2022	24.80	24.97	24.80	24.89
1172	NASDAQ	VLYPO	Wed, Apr 6, 2022	24.77	24.97	24.72	24.86
1171	NASDAQ	VLYPO	Tue, Apr 5, 2022	24.86	24.99	24.82	24.90
1170	NASDAQ	VLYPO	Mon, Apr 4, 2022	24.86	25.01	24.86	24.99
1169	NASDAQ	VLYPO	Fri, Apr 1, 2022	24.95	25.19	24.84	25.15
1168	NASDAQ	VLYPO	Thu, Mar 31, 2022	25.00	25.18	24.92	24.95
1167	NASDAQ	VLYPO	Wed, Mar 30, 2022	25.00	25.00	24.90	25.00
1166	NASDAQ	VLYPO	Tue, Mar 29, 2022	24.87	24.95	24.87	24.87
1165	NASDAQ	VLYPO	Mon, Mar 28, 2022	24.86	24.86	24.75	24.78
1164	NASDAQ	VLYPO	Fri, Mar 25, 2022	24.73	24.79	24.70	24.78
1163	NASDAQ	VLYPO	Thu, Mar 24, 2022	24.70	24.74	24.70	24.74
1162	NASDAQ	VLYPO	Wed, Mar 23, 2022	24.68	24.74	24.60	24.61
1161	NASDAQ	VLYPO	Tue, Mar 22, 2022	24.36	24.73	24.36	24.71
1160	NASDAQ	VLYPO	Mon, Mar 21, 2022	24.75	24.75	24.63	24.70
1159	NASDAQ	VLYPO	Fri, Mar 18, 2022	24.28	24.78	24.28	24.57
1158	NASDAQ	VLYPO	Thu, Mar 17, 2022	24.44	24.61	24.29	24.52
1157	NASDAQ	VLYPO	Wed, Mar 16, 2022	24.31	24.40	24.26	24.35
1156	NASDAQ	VLYPO	Tue, Mar 15, 2022	24.31	24.48	24.28	24.30
1155	NASDAQ	VLYPO	Mon, Mar 14, 2022	24.45	24.59	24.30	24.31
1154	NASDAQ	VLYPO	Fri, Mar 11, 2022	24.78	25.03	24.78	24.85
1153	NASDAQ	VLYPO	Thu, Mar 10, 2022	24.80	24.94	24.75	24.88
1152	NASDAQ	VLYPO	Wed, Mar 9, 2022	24.79	24.92	24.79	24.79
1151	NASDAQ	VLYPO	Tue, Mar 8, 2022	24.76	24.97	24.75	24.79
1150	NASDAQ	VLYPO	Mon, Mar 7, 2022	24.93	24.93	24.74	24.74
1149	NASDAQ	VLYPO	Fri, Mar 4, 2022	24.91	25.22	24.89	25.21
1148	NASDAQ	VLYPO	Thu, Mar 3, 2022	24.82	24.96	24.76	24.76
1147	NASDAQ	VLYPO	Wed, Mar 2, 2022	24.93	24.98	24.81	24.81
1146	NASDAQ	VLYPO	Tue, Mar 1, 2022	24.91	24.99	24.76	24.96
1145	NASDAQ	VLYPO	Mon, Feb 28, 2022	24.96	24.99	24.71	24.71
1144	NASDAQ	VLYPO	Fri, Feb 25, 2022	24.80	25.00	24.70	24.74
1143	NASDAQ	VLYPO	Thu, Feb 24, 2022	24.65	24.75	24.60	24.71
1142	NASDAQ	VLYPO	Wed, Feb 23, 2022	24.70	24.80	24.70	24.78
1141	NASDAQ	VLYPO	Tue, Feb 22, 2022	24.79	24.99	24.70	24.78
1140	NASDAQ	VLYPO	Fri, Feb 18, 2022	24.89	24.93	24.72	24.72
1139	NASDAQ	VLYPO	Thu, Feb 17, 2022	24.89	25.00	24.89	24.95
1138	NASDAQ	VLYPO	Wed, Feb 16, 2022	24.92	25.06	24.90	24.95
1137	NASDAQ	VLYPO	Tue, Feb 15, 2022	24.94	25.00	24.70	24.93
1136	NASDAQ	VLYPO	Mon, Feb 14, 2022	24.60	24.80	24.60	24.79
1135	NASDAQ	VLYPO	Fri, Feb 11, 2022	24.80	25.10	24.80	24.97
1134	NASDAQ	VLYPO	Thu, Feb 10, 2022	24.96	25.03	24.76	24.76
1133	NASDAQ	VLYPO	Wed, Feb 9, 2022	25.00	25.12	24.94	25.10
1132	NASDAQ	VLYPO	Tue, Feb 8, 2022	25.00	25.01	24.73	24.80
1131	NASDAQ	VLYPO	Mon, Feb 7, 2022	24.95	25.08	24.62	25.02
1130	NASDAQ	VLYPO	Fri, Feb 4, 2022	25.02	25.02	24.70	24.94
1129	NASDAQ	VLYPO	Thu, Feb 3, 2022	24.96	25.04	24.45	25.00
1128	NASDAQ	VLYPO	Wed, Feb 2, 2022	25.07	25.22	24.85	24.85
1127	NASDAQ	VLYPO	Tue, Feb 1, 2022	25.12	25.19	25.07	25.19
1126	NASDAQ	VLYPO	Mon, Jan 31, 2022	25.03	25.09	24.89	24.90
1125	NASDAQ	VLYPO	Fri, Jan 28, 2022	24.75	25.05	24.75	25.05
1124	NASDAQ	VLYPO	Thu, Jan 27, 2022	25.08	25.33	24.83	24.92
1123	NASDAQ	VLYPO	Wed, Jan 26, 2022	25.09	25.25	25.08	25.09
1122	NASDAQ	VLYPO	Tue, Jan 25, 2022	25.10	25.33	25.10	25.20
1121	NASDAQ	VLYPO	Mon, Jan 24, 2022	25.24	25.38	25.10	25.38
1120	NASDAQ	VLYPO	Fri, Jan 21, 2022	25.23	25.30	25.17	25.30
1119	NASDAQ	VLYPO	Thu, Jan 20, 2022	25.28	25.43	25.28	25.30
1118	NASDAQ	VLYPO	Wed, Jan 19, 2022	25.41	25.41	25.22	25.26
1117	NASDAQ	VLYPO	Tue, Jan 18, 2022	25.48	25.48	25.19	25.19
1116	NASDAQ	VLYPO	Fri, Jan 14, 2022	25.23	25.43	25.21	25.34
1115	NASDAQ	VLYPO	Thu, Jan 13, 2022	25.25	25.42	25.25	25.36
1114	NASDAQ	VLYPO	Wed, Jan 12, 2022	25.22	25.35	25.22	25.25
1113	NASDAQ	VLYPO	Tue, Jan 11, 2022	25.22	25.39	25.17	25.25
1112	NASDAQ	VLYPO	Mon, Jan 10, 2022	25.31	25.31	25.17	25.23
1111	NASDAQ	VLYPO	Fri, Jan 7, 2022	25.20	25.36	25.18	25.35
1110	NASDAQ	VLYPO	Thu, Jan 6, 2022	25.06	25.33	25.06	25.20
1109	NASDAQ	VLYPO	Wed, Jan 5, 2022	25.35	25.38	25.05	25.09
1108	NASDAQ	VLYPO	Tue, Jan 4, 2022	25.42	25.42	25.33	25.35
1107	NASDAQ	VLYPO	Mon, Jan 3, 2022	25.45	25.45	25.37	25.37
1106	NASDAQ	VLYPO	Fri, Dec 31, 2021	25.33	25.48	25.33	25.45
1105	NASDAQ	VLYPO	Thu, Dec 30, 2021	25.48	25.48	25.42	25.42
1104	NASDAQ	VLYPO	Wed, Dec 29, 2021	25.35	25.40	25.30	25.40
1103	NASDAQ	VLYPO	Tue, Dec 28, 2021	25.43	25.43	25.30	25.35
1102	NASDAQ	VLYPO	Mon, Dec 27, 2021	25.34	25.39	25.30	25.39
1101	NASDAQ	VLYPO	Thu, Dec 23, 2021	25.46	25.46	25.38	25.38
1100	NASDAQ	VLYPO	Wed, Dec 22, 2021	25.38	25.48	25.32	25.48
1099	NASDAQ	VLYPO	Tue, Dec 21, 2021	25.33	25.36	25.20	25.30
1098	NASDAQ	VLYPO	Mon, Dec 20, 2021	25.19	25.30	25.17	25.29
1097	NASDAQ	VLYPO	Fri, Dec 17, 2021	25.40	25.40	25.20	25.20
1096	NASDAQ	VLYPO	Thu, Dec 16, 2021	25.37	25.38	25.25	25.25
1095	NASDAQ	VLYPO	Wed, Dec 15, 2021	25.37	25.37	25.25	25.25
1094	NASDAQ	VLYPO	Tue, Dec 14, 2021	25.32	25.40	25.26	25.40
1093	NASDAQ	VLYPO	Mon, Dec 13, 2021	25.51	25.72	25.46	25.72
1092	NASDAQ	VLYPO	Fri, Dec 10, 2021	25.83	25.83	25.53	25.53
1091	NASDAQ	VLYPO	Thu, Dec 9, 2021	25.85	25.91	25.70	25.70
1090	NASDAQ	VLYPO	Wed, Dec 8, 2021	25.85	25.94	25.76	25.92
1089	NASDAQ	VLYPO	Tue, Dec 7, 2021	25.55	25.84	25.55	25.80
1088	NASDAQ	VLYPO	Mon, Dec 6, 2021	25.47	25.54	25.41	25.48
1087	NASDAQ	VLYPO	Fri, Dec 3, 2021	25.39	25.54	25.33	25.54
1086	NASDAQ	VLYPO	Thu, Dec 2, 2021	25.25	25.54	25.25	25.53
1085	NASDAQ	VLYPO	Wed, Dec 1, 2021	25.45	25.53	25.30	25.40
1084	NASDAQ	VLYPO	Tue, Nov 30, 2021	25.31	25.45	25.25	25.26
1083	NASDAQ	VLYPO	Mon, Nov 29, 2021	25.32	25.49	25.30	25.38
1082	NASDAQ	VLYPO	Fri, Nov 26, 2021	25.55	25.55	25.26	25.30
1081	NASDAQ	VLYPO	Wed, Nov 24, 2021	25.50	25.60	25.50	25.58
1080	NASDAQ	VLYPO	Tue, Nov 23, 2021	25.77	25.77	25.66	25.73
1079	NASDAQ	VLYPO	Mon, Nov 22, 2021	25.74	25.89	25.71	25.71
1078	NASDAQ	VLYPO	Fri, Nov 19, 2021	25.74	25.89	25.74	25.75
1077	NASDAQ	VLYPO	Thu, Nov 18, 2021	25.56	25.95	25.56	25.57
1076	NASDAQ	VLYPO	Wed, Nov 17, 2021	25.56	25.92	25.56	25.58
1075	NASDAQ	VLYPO	Tue, Nov 16, 2021	25.80	25.87	25.56	25.56
1074	NASDAQ	VLYPO	Mon, Nov 15, 2021	25.86	26.12	25.56	25.66
1073	NASDAQ	VLYPO	Fri, Nov 12, 2021	25.67	25.78	25.53	25.58
1072	NASDAQ	VLYPO	Thu, Nov 11, 2021	25.70	25.82	25.58	25.58
1071	NASDAQ	VLYPO	Wed, Nov 10, 2021	26.02	26.02	25.65	25.65
1070	NASDAQ	VLYPO	Tue, Nov 9, 2021	26.21	26.25	26.03	26.20
1069	NASDAQ	VLYPO	Mon, Nov 8, 2021	26.32	26.49	26.05	26.05
1068	NASDAQ	VLYPO	Fri, Nov 5, 2021	26.23	26.67	26.06	26.67
1067	NASDAQ	VLYPO	Thu, Nov 4, 2021	26.24	26.33	26.01	26.22
1066	NASDAQ	VLYPO	Wed, Nov 3, 2021	26.02	26.21	25.92	26.21
1065	NASDAQ	VLYPO	Tue, Nov 2, 2021	25.92	26.16	25.78	26.16
1064	NASDAQ	VLYPO	Mon, Nov 1, 2021	25.83	25.99	25.53	25.99
1063	NASDAQ	VLYPO	Fri, Oct 29, 2021	25.50	25.98	25.27	25.88
1062	NASDAQ	VLYPO	Thu, Oct 28, 2021	25.39	25.63	25.35	25.44
1061	NASDAQ	VLYPO	Wed, Oct 27, 2021	25.52	25.68	25.50	25.50
1060	NASDAQ	VLYPO	Tue, Oct 26, 2021	25.46	25.65	25.46	25.65
1059	NASDAQ	VLYPO	Mon, Oct 25, 2021	25.46	25.50	25.25	25.50
1058	NASDAQ	VLYPO	Fri, Oct 22, 2021	25.50	25.59	25.46	25.53
1057	NASDAQ	VLYPO	Thu, Oct 21, 2021	25.45	25.56	25.25	25.50
1056	NASDAQ	VLYPO	Wed, Oct 20, 2021	25.40	25.64	25.40	25.47
1055	NASDAQ	VLYPO	Tue, Oct 19, 2021	25.55	25.55	25.40	25.47
1054	NASDAQ	VLYPO	Mon, Oct 18, 2021	25.57	25.59	25.35	25.35
1053	NASDAQ	VLYPO	Fri, Oct 15, 2021	25.49	25.49	25.32	25.32
1052	NASDAQ	VLYPO	Thu, Oct 14, 2021	25.48	25.61	25.27	25.59
1051	NASDAQ	VLYPO	Wed, Oct 13, 2021	25.30	25.54	25.16	25.54
1050	NASDAQ	VLYPO	Tue, Oct 12, 2021	25.26	25.35	25.22	25.23
1049	NASDAQ	VLYPO	Mon, Oct 11, 2021	25.30	25.35	25.20	25.26
1048	NASDAQ	VLYPO	Fri, Oct 8, 2021	25.16	25.47	25.16	25.30
1047	NASDAQ	VLYPO	Thu, Oct 7, 2021	25.28	25.44	25.24	25.44
1046	NASDAQ	VLYPO	Wed, Oct 6, 2021	25.22	25.34	25.15	25.16
1045	NASDAQ	VLYPO	Tue, Oct 5, 2021	25.17	25.29	25.15	25.22
1044	NASDAQ	VLYPO	Mon, Oct 4, 2021	25.22	25.36	25.08	25.15
1043	NASDAQ	VLYPO	Fri, Oct 1, 2021	25.62	25.62	25.19	25.27
1042	NASDAQ	VLYPO	Thu, Sep 30, 2021	25.23	25.52	25.15	25.52
1041	NASDAQ	VLYPO	Wed, Sep 29, 2021	25.17	25.41	25.11	25.20
1040	NASDAQ	VLYPO	Tue, Sep 28, 2021	25.21	25.33	24.91	25.06
1039	NASDAQ	VLYPO	Mon, Sep 27, 2021	25.34	25.34	25.24	25.26
1038	NASDAQ	VLYPO	Fri, Sep 24, 2021	25.54	25.54	25.33	25.35
1037	NASDAQ	VLYPO	Thu, Sep 23, 2021	25.52	25.65	25.36	25.57
1036	NASDAQ	VLYPO	Wed, Sep 22, 2021	25.42	25.61	25.36	25.42
1035	NASDAQ	VLYPO	Tue, Sep 21, 2021	25.35	25.58	25.33	25.42
1034	NASDAQ	VLYPO	Mon, Sep 20, 2021	25.53	25.53	25.20	25.31
1033	NASDAQ	VLYPO	Fri, Sep 17, 2021	25.63	25.69	25.61	25.61
1032	NASDAQ	VLYPO	Thu, Sep 16, 2021	25.62	25.79	25.61	25.62
1031	NASDAQ	VLYPO	Wed, Sep 15, 2021	25.53	25.69	25.53	25.62
1030	NASDAQ	VLYPO	Tue, Sep 14, 2021	25.77	25.90	25.64	25.67
1029	NASDAQ	VLYPO	Mon, Sep 13, 2021	26.03	26.18	26.03	26.03
1028	NASDAQ	VLYPO	Fri, Sep 10, 2021	26.06	26.39	26.01	26.03
1027	NASDAQ	VLYPO	Thu, Sep 9, 2021	26.15	26.38	25.94	26.13
1026	NASDAQ	VLYPO	Wed, Sep 8, 2021	25.98	26.39	25.96	26.39
1025	NASDAQ	VLYPO	Tue, Sep 7, 2021	26.38	26.38	26.01	26.09
1024	NASDAQ	VLYPO	Fri, Sep 3, 2021	26.11	26.27	26.01	26.03
1023	NASDAQ	VLYPO	Thu, Sep 2, 2021	26.35	26.46	26.05	26.19
1022	NASDAQ	VLYPO	Wed, Sep 1, 2021	26.10	26.43	26.10	26.25
1021	NASDAQ	VLYPO	Tue, Aug 31, 2021	26.03	26.15	26.03	26.15
1020	NASDAQ	VLYPO	Mon, Aug 30, 2021	26.03	26.10	25.92	26.09
1019	NASDAQ	VLYPO	Fri, Aug 27, 2021	26.09	26.10	25.96	26.10
1018	NASDAQ	VLYPO	Thu, Aug 26, 2021	26.12	26.12	25.90	25.99
1017	NASDAQ	VLYPO	Wed, Aug 25, 2021	26.15	26.15	25.87	26.13
1016	NASDAQ	VLYPO	Tue, Aug 24, 2021	26.03	26.14	26.03	26.08
1015	NASDAQ	VLYPO	Mon, Aug 23, 2021	26.04	26.09	26.04	26.09
1014	NASDAQ	VLYPO	Fri, Aug 20, 2021	26.07	26.11	25.92	26.07
1013	NASDAQ	VLYPO	Thu, Aug 19, 2021	26.02	26.25	26.02	26.03
1012	NASDAQ	VLYPO	Wed, Aug 18, 2021	25.86	26.25	25.86	25.95
1011	NASDAQ	VLYPO	Tue, Aug 17, 2021	26.06	26.33	25.93	26.20
1010	NASDAQ	VLYPO	Mon, Aug 16, 2021	26.04	26.32	25.82	26.07
1009	NASDAQ	VLYPO	Fri, Aug 13, 2021	26.31	26.31	26.07	26.31
1008	NASDAQ	VLYPO	Thu, Aug 12, 2021	26.05	26.33	26.05	26.14
1007	NASDAQ	VLYPO	Wed, Aug 11, 2021	26.06	26.33	26.06	26.19
1006	NASDAQ	VLYPO	Tue, Aug 10, 2021	26.37	26.39	26.13	26.13
1005	NASDAQ	VLYPO	Mon, Aug 9, 2021	26.45	26.47	26.44	26.46
1004	NASDAQ	VLYPO	Fri, Aug 6, 2021	26.40	26.48	26.38	26.48
1003	NASDAQ	VLYPO	Thu, Aug 5, 2021	26.39	26.40	26.39	26.40
1002	NASDAQ	VLYPO	Wed, Aug 4, 2021	26.38	26.40	26.30	26.34
1001	NASDAQ	VLYPO	Tue, Aug 3, 2021	26.45	26.49	26.31	26.39
1000	NASDAQ	VLYPO	Mon, Aug 2, 2021	26.40	26.54	26.34	26.52
999	NASDAQ	VLYPO	Fri, Jul 30, 2021	26.25	26.35	26.21	26.34
998	NASDAQ	VLYPO	Thu, Jul 29, 2021	26.03	26.18	26.03	26.17
997	NASDAQ	VLYPO	Wed, Jul 28, 2021	26.00	26.14	26.00	26.14
996	NASDAQ	VLYPO	Tue, Jul 27, 2021	25.68	26.04	25.68	26.04
995	NASDAQ	VLYPO	Mon, Jul 26, 2021	25.90	25.90	25.89	25.89
994	NASDAQ	VLYPO	Fri, Jul 23, 2021	25.75	25.91	25.75	25.91
993	NASDAQ	VLYPO	Thu, Jul 22, 2021	25.81	25.89	25.75	25.87
992	NASDAQ	VLYPO	Wed, Jul 21, 2021	25.87	25.87	25.78	25.82
991	NASDAQ	VLYPO	Tue, Jul 20, 2021	25.79	25.88	25.78	25.81
990	NASDAQ	VLYPO	Mon, Jul 19, 2021	25.78	25.78	25.63	25.63
989	NASDAQ	VLYPO	Fri, Jul 16, 2021	25.73	25.86	25.73	25.78
988	NASDAQ	VLYPO	Thu, Jul 15, 2021	25.92	25.92	25.82	25.82
987	NASDAQ	VLYPO	Wed, Jul 14, 2021	25.82	25.94	25.74	25.81
986	NASDAQ	VLYPO	Tue, Jul 13, 2021	25.91	25.96	25.68	25.69
985	NASDAQ	VLYPO	Mon, Jul 12, 2021	25.83	25.98	25.76	25.91
984	NASDAQ	VLYPO	Fri, Jul 9, 2021	25.89	26.04	25.86	25.86
983	NASDAQ	VLYPO	Thu, Jul 8, 2021	25.99	26.05	25.82	25.86
982	NASDAQ	VLYPO	Wed, Jul 7, 2021	25.95	26.03	25.78	26.03
981	NASDAQ	VLYPO	Tue, Jul 6, 2021	25.81	25.93	25.73	25.89
980	NASDAQ	VLYPO	Fri, Jul 2, 2021	25.72	25.73	25.65	25.72
979	NASDAQ	VLYPO	Thu, Jul 1, 2021	25.66	25.74	25.58	25.59
978	NASDAQ	VLYPO	Wed, Jun 30, 2021	25.76	25.84	25.51	25.67
977	NASDAQ	VLYPO	Tue, Jun 29, 2021	25.80	25.99	25.70	25.70
976	NASDAQ	VLYPO	Mon, Jun 28, 2021	25.95	25.95	25.81	25.84
975	NASDAQ	VLYPO	Fri, Jun 25, 2021	25.98	26.00	25.83	25.87
974	NASDAQ	VLYPO	Thu, Jun 24, 2021	26.30	26.50	26.07	26.10
973	NASDAQ	VLYPO	Wed, Jun 23, 2021	25.94	26.29	25.94	26.29
972	NASDAQ	VLYPO	Tue, Jun 22, 2021	25.95	26.14	25.95	26.10
971	NASDAQ	VLYPO	Mon, Jun 21, 2021	25.90	26.03	25.90	25.95
970	NASDAQ	VLYPO	Fri, Jun 18, 2021	26.08	26.08	25.90	25.94
969	NASDAQ	VLYPO	Thu, Jun 17, 2021	26.07	26.15	25.97	25.99
968	NASDAQ	VLYPO	Wed, Jun 16, 2021	26.10	26.30	26.10	26.10
967	NASDAQ	VLYPO	Tue, Jun 15, 2021	25.99	26.23	25.99	26.23
966	NASDAQ	VLYPO	Mon, Jun 14, 2021	26.00	26.32	25.70	26.32
965	NASDAQ	VLYPO	Fri, Jun 11, 2021	26.19	26.19	26.18	26.18
964	NASDAQ	VLYPO	Thu, Jun 10, 2021	26.33	26.35	26.27	26.35
963	NASDAQ	VLYPO	Wed, Jun 9, 2021	26.18	26.38	26.18	26.38
962	NASDAQ	VLYPO	Tue, Jun 8, 2021	26.18	26.24	26.18	26.22
961	NASDAQ	VLYPO	Mon, Jun 7, 2021	26.20	26.20	26.10	26.10
960	NASDAQ	VLYPO	Fri, Jun 4, 2021	26.10	26.13	26.06	26.06
959	NASDAQ	VLYPO	Thu, Jun 3, 2021	26.25	26.25	25.93	26.14
958	NASDAQ	VLYPO	Wed, Jun 2, 2021	26.01	26.43	26.01	26.35
957	NASDAQ	VLYPO	Tue, Jun 1, 2021	25.95	26.18	25.90	26.16
956	NASDAQ	VLYPO	Fri, May 28, 2021	25.85	26.05	25.85	26.05
955	NASDAQ	VLYPO	Thu, May 27, 2021	25.78	25.78	25.65	25.75
954	NASDAQ	VLYPO	Wed, May 26, 2021	25.71	25.73	25.69	25.70
953	NASDAQ	VLYPO	Tue, May 25, 2021	25.71	25.83	25.61	25.81
952	NASDAQ	VLYPO	Mon, May 24, 2021	25.86	25.86	25.69	25.69
951	NASDAQ	VLYPO	Fri, May 21, 2021	25.69	25.79	25.57	25.73
950	NASDAQ	VLYPO	Thu, May 20, 2021	25.71	25.77	25.62	25.66
949	NASDAQ	VLYPO	Wed, May 19, 2021	25.40	25.72	25.40	25.66
948	NASDAQ	VLYPO	Tue, May 18, 2021	25.50	25.60	25.50	25.60
947	NASDAQ	VLYPO	Mon, May 17, 2021	25.55	25.64	25.54	25.54
946	NASDAQ	VLYPO	Fri, May 14, 2021	25.50	25.60	25.50	25.60
945	NASDAQ	VLYPO	Thu, May 13, 2021	25.36	25.45	25.27	25.35
944	NASDAQ	VLYPO	Wed, May 12, 2021	25.41	25.54	25.35	25.35
943	NASDAQ	VLYPO	Tue, May 11, 2021	25.55	25.55	25.50	25.50
942	NASDAQ	VLYPO	Mon, May 10, 2021	25.67	25.71	25.66	25.66
941	NASDAQ	VLYPO	Fri, May 7, 2021	25.71	25.79	25.67	25.75
940	NASDAQ	VLYPO	Thu, May 6, 2021	25.61	25.70	25.61	25.70
939	NASDAQ	VLYPO	Wed, May 5, 2021	25.79	25.79	25.78	25.78
938	NASDAQ	VLYPO	Tue, May 4, 2021	25.68	25.88	25.68	25.70
937	NASDAQ	VLYPO	Mon, May 3, 2021	25.56	25.93	25.56	25.71
936	NASDAQ	VLYPO	Fri, Apr 30, 2021	26.02	26.02	25.56	25.75
935	NASDAQ	VLYPO	Thu, Apr 29, 2021	25.74	25.87	25.71	25.74
934	NASDAQ	VLYPO	Wed, Apr 28, 2021	25.67	25.87	25.64	25.75
933	NASDAQ	VLYPO	Tue, Apr 27, 2021	25.91	25.91	25.77	25.78
932	NASDAQ	VLYPO	Mon, Apr 26, 2021	25.93	25.93	25.85	25.90
931	NASDAQ	VLYPO	Fri, Apr 23, 2021	26.18	26.18	25.91	25.99
930	NASDAQ	VLYPO	Thu, Apr 22, 2021	25.83	25.90	25.72	25.90
929	NASDAQ	VLYPO	Wed, Apr 21, 2021	25.82	25.89	25.75	25.80
928	NASDAQ	VLYPO	Tue, Apr 20, 2021	25.85	25.86	25.79	25.84
927	NASDAQ	VLYPO	Mon, Apr 19, 2021	25.81	25.81	25.73	25.73
926	NASDAQ	VLYPO	Fri, Apr 16, 2021	25.81	26.03	25.76	26.00
925	NASDAQ	VLYPO	Thu, Apr 15, 2021	25.70	25.83	25.65	25.83
924	NASDAQ	VLYPO	Wed, Apr 14, 2021	25.71	25.83	25.71	25.83
923	NASDAQ	VLYPO	Tue, Apr 13, 2021	25.80	25.94	25.54	25.88
922	NASDAQ	VLYPO	Mon, Apr 12, 2021	25.93	25.93	25.75	25.86
921	NASDAQ	VLYPO	Fri, Apr 9, 2021	25.88	25.98	25.81	25.98
920	NASDAQ	VLYPO	Thu, Apr 8, 2021	25.83	25.96	25.66	25.91
919	NASDAQ	VLYPO	Wed, Apr 7, 2021	25.85	25.96	25.67	25.67
918	NASDAQ	VLYPO	Tue, Apr 6, 2021	25.88	25.95	25.65	25.85
917	NASDAQ	VLYPO	Mon, Apr 5, 2021	25.76	25.94	25.76	25.94
916	NASDAQ	VLYPO	Thu, Apr 1, 2021	25.69	25.75	25.69	25.75
915	NASDAQ	VLYPO	Wed, Mar 31, 2021	25.57	25.80	25.57	25.80
914	NASDAQ	VLYPO	Tue, Mar 30, 2021	25.42	25.70	25.42	25.60
913	NASDAQ	VLYPO	Mon, Mar 29, 2021	25.53	25.57	25.38	25.40
912	NASDAQ	VLYPO	Fri, Mar 26, 2021	25.57	25.65	25.50	25.51
911	NASDAQ	VLYPO	Thu, Mar 25, 2021	25.63	25.65	25.55	25.65
910	NASDAQ	VLYPO	Wed, Mar 24, 2021	25.76	25.81	25.45	25.70
909	NASDAQ	VLYPO	Tue, Mar 23, 2021	25.39	25.73	25.39	25.73
908	NASDAQ	VLYPO	Mon, Mar 22, 2021	25.60	25.70	25.40	25.40
907	NASDAQ	VLYPO	Fri, Mar 19, 2021	25.16	25.55	25.16	25.54
906	NASDAQ	VLYPO	Thu, Mar 18, 2021	25.38	25.48	25.31	25.40
905	NASDAQ	VLYPO	Wed, Mar 17, 2021	25.63	25.63	25.51	25.54
904	NASDAQ	VLYPO	Tue, Mar 16, 2021	25.51	25.81	25.50	25.72
903	NASDAQ	VLYPO	Mon, Mar 15, 2021	25.50	25.66	25.45	25.65
902	NASDAQ	VLYPO	Fri, Mar 12, 2021	25.68	25.69	25.30	25.49
901	NASDAQ	VLYPO	Thu, Mar 11, 2021	25.83	26.00	25.65	26.00
900	NASDAQ	VLYPO	Wed, Mar 10, 2021	25.72	25.96	25.46	25.96
899	NASDAQ	VLYPO	Tue, Mar 9, 2021	25.36	25.72	25.36	25.72
898	NASDAQ	VLYPO	Mon, Mar 8, 2021	25.37	25.55	25.26	25.55
897	NASDAQ	VLYPO	Fri, Mar 5, 2021	25.29	25.57	25.23	25.53
896	NASDAQ	VLYPO	Thu, Mar 4, 2021	25.29	25.55	25.29	25.29
895	NASDAQ	VLYPO	Wed, Mar 3, 2021	25.24	25.57	25.24	25.48
894	NASDAQ	VLYPO	Tue, Mar 2, 2021	25.17	25.39	25.17	25.30
893	NASDAQ	VLYPO	Mon, Mar 1, 2021	25.22	25.38	25.22	25.38
892	NASDAQ	VLYPO	Fri, Feb 26, 2021	25.20	25.50	25.15	25.22
891	NASDAQ	VLYPO	Thu, Feb 25, 2021	25.26	25.32	24.77	25.04
890	NASDAQ	VLYPO	Wed, Feb 24, 2021	25.45	25.50	25.30	25.39
889	NASDAQ	VLYPO	Tue, Feb 23, 2021	25.30	25.45	25.26	25.45
888	NASDAQ	VLYPO	Mon, Feb 22, 2021	25.31	25.37	25.30	25.34
887	NASDAQ	VLYPO	Fri, Feb 19, 2021	25.32	25.46	25.32	25.35
886	NASDAQ	VLYPO	Thu, Feb 18, 2021	25.30	25.44	25.30	25.44
885	NASDAQ	VLYPO	Wed, Feb 17, 2021	25.28	25.61	25.28	25.41
884	NASDAQ	VLYPO	Tue, Feb 16, 2021	25.30	25.50	25.30	25.30
883	NASDAQ	VLYPO	Fri, Feb 12, 2021	25.35	25.38	25.28	25.30
882	NASDAQ	VLYPO	Thu, Feb 11, 2021	25.45	25.54	25.36	25.43
881	NASDAQ	VLYPO	Wed, Feb 10, 2021	25.58	25.76	25.58	25.58
880	NASDAQ	VLYPO	Tue, Feb 9, 2021	25.65	25.65	25.58	25.58
879	NASDAQ	VLYPO	Mon, Feb 8, 2021	25.46	25.60	25.37	25.60
878	NASDAQ	VLYPO	Fri, Feb 5, 2021	25.55	25.69	25.55	25.61
877	NASDAQ	VLYPO	Thu, Feb 4, 2021	25.52	25.68	25.50	25.50
876	NASDAQ	VLYPO	Wed, Feb 3, 2021	25.37	25.59	25.35	25.46
875	NASDAQ	VLYPO	Tue, Feb 2, 2021	25.42	25.54	25.42	25.54
874	NASDAQ	VLYPO	Mon, Feb 1, 2021	25.51	25.62	25.51	25.51
873	NASDAQ	VLYPO	Fri, Jan 29, 2021	25.33	25.68	25.32	25.60
872	NASDAQ	VLYPO	Thu, Jan 28, 2021	25.37	25.70	25.37	25.52
871	NASDAQ	VLYPO	Wed, Jan 27, 2021	25.48	25.67	25.31	25.35
870	NASDAQ	VLYPO	Tue, Jan 26, 2021	25.54	25.60	25.54	25.60
869	NASDAQ	VLYPO	Mon, Jan 25, 2021	25.72	25.72	25.57	25.72
868	NASDAQ	VLYPO	Fri, Jan 22, 2021	25.72	25.72	25.55	25.72
867	NASDAQ	VLYPO	Thu, Jan 21, 2021	25.48	25.74	25.48	25.69
866	NASDAQ	VLYPO	Wed, Jan 20, 2021	25.40	25.53	25.40	25.53
865	NASDAQ	VLYPO	Tue, Jan 19, 2021	25.55	25.55	25.46	25.50
864	NASDAQ	VLYPO	Fri, Jan 15, 2021	25.30	25.74	25.30	25.60
863	NASDAQ	VLYPO	Thu, Jan 14, 2021	25.31	25.60	25.31	25.48
862	NASDAQ	VLYPO	Wed, Jan 13, 2021	25.18	25.54	25.18	25.45
861	NASDAQ	VLYPO	Tue, Jan 12, 2021	25.46	25.46	25.15	25.35
860	NASDAQ	VLYPO	Mon, Jan 11, 2021	25.36	25.67	25.30	25.67
859	NASDAQ	VLYPO	Fri, Jan 8, 2021	25.71	25.73	25.47	25.63
858	NASDAQ	VLYPO	Thu, Jan 7, 2021	25.97	25.97	25.45	25.57
857	NASDAQ	VLYPO	Wed, Jan 6, 2021	26.00	26.00	25.35	25.78
856	NASDAQ	VLYPO	Tue, Jan 5, 2021	25.91	26.15	25.91	26.15
855	NASDAQ	VLYPO	Mon, Jan 4, 2021	26.46	26.46	25.90	25.99
854	NASDAQ	VLYPO	Thu, Dec 31, 2020	25.51	26.20	25.51	26.20
853	NASDAQ	VLYPO	Wed, Dec 30, 2020	25.52	25.58	25.38	25.53
852	NASDAQ	VLYPO	Tue, Dec 29, 2020	25.40	25.58	25.35	25.40
851	NASDAQ	VLYPO	Mon, Dec 28, 2020	25.70	25.70	25.36	25.37
850	NASDAQ	VLYPO	Thu, Dec 24, 2020	25.82	25.86	25.48	25.55
849	NASDAQ	VLYPO	Wed, Dec 23, 2020	25.49	26.11	25.49	25.66
848	NASDAQ	VLYPO	Tue, Dec 22, 2020	25.62	26.00	25.62	25.65
847	NASDAQ	VLYPO	Mon, Dec 21, 2020	25.21	26.02	25.15	25.86
846	NASDAQ	VLYPO	Fri, Dec 18, 2020	25.59	25.91	25.43	25.51
845	NASDAQ	VLYPO	Thu, Dec 17, 2020	25.64	26.05	25.64	25.72
844	NASDAQ	VLYPO	Wed, Dec 16, 2020	25.81	25.98	25.57	25.57
843	NASDAQ	VLYPO	Tue, Dec 15, 2020	25.52	26.09	25.52	26.07
842	NASDAQ	VLYPO	Mon, Dec 14, 2020	25.53	25.70	25.30	25.70
841	NASDAQ	VLYPO	Fri, Dec 11, 2020	25.55	25.80	25.55	25.72
840	NASDAQ	VLYPO	Thu, Dec 10, 2020	25.57	25.80	25.45	25.65
839	NASDAQ	VLYPO	Wed, Dec 9, 2020	25.77	25.83	25.50	25.69
838	NASDAQ	VLYPO	Tue, Dec 8, 2020	25.43	25.96	25.43	25.96
837	NASDAQ	VLYPO	Mon, Dec 7, 2020	25.40	25.96	25.40	25.71
836	NASDAQ	VLYPO	Fri, Dec 4, 2020	25.56	25.96	25.35	25.45
835	NASDAQ	VLYPO	Thu, Dec 3, 2020	25.50	25.82	25.41	25.82
834	NASDAQ	VLYPO	Wed, Dec 2, 2020	25.44	25.54	25.38	25.42
833	NASDAQ	VLYPO	Tue, Dec 1, 2020	25.42	25.93	25.37	25.69
832	NASDAQ	VLYPO	Mon, Nov 30, 2020	25.62	25.68	25.42	25.50
831	NASDAQ	VLYPO	Fri, Nov 27, 2020	25.75	25.91	25.63	25.75
830	NASDAQ	VLYPO	Wed, Nov 25, 2020	25.79	25.79	25.33	25.60
829	NASDAQ	VLYPO	Tue, Nov 24, 2020	26.16	26.16	26.00	26.01
828	NASDAQ	VLYPO	Mon, Nov 23, 2020	25.71	26.01	25.41	26.01
827	NASDAQ	VLYPO	Fri, Nov 20, 2020	25.54	25.84	25.54	25.69
826	NASDAQ	VLYPO	Thu, Nov 19, 2020	25.47	25.85	25.25	25.76
825	NASDAQ	VLYPO	Wed, Nov 18, 2020	25.01	25.50	25.01	25.50
824	NASDAQ	VLYPO	Tue, Nov 17, 2020	25.06	25.48	25.04	25.04
823	NASDAQ	VLYPO	Mon, Nov 16, 2020	24.93	25.27	24.85	25.14
822	NASDAQ	VLYPO	Fri, Nov 13, 2020	25.11	25.23	25.03	25.22
821	NASDAQ	VLYPO	Thu, Nov 12, 2020	24.84	25.06	24.80	24.99
820	NASDAQ	VLYPO	Wed, Nov 11, 2020	24.82	25.23	24.82	24.90
819	NASDAQ	VLYPO	Tue, Nov 10, 2020	25.34	25.34	24.86	24.86
818	NASDAQ	VLYPO	Mon, Nov 9, 2020	24.95	25.61	24.87	25.51
817	NASDAQ	VLYPO	Fri, Nov 6, 2020	24.87	24.89	24.75	24.80
816	NASDAQ	VLYPO	Thu, Nov 5, 2020	24.66	24.86	24.66	24.77
815	NASDAQ	VLYPO	Wed, Nov 4, 2020	24.86	24.92	24.49	24.54
814	NASDAQ	VLYPO	Tue, Nov 3, 2020	24.40	25.12	24.20	24.20
813	NASDAQ	VLYPO	Mon, Nov 2, 2020	24.21	24.27	23.76	24.06
812	NASDAQ	VLYPO	Fri, Oct 30, 2020	24.15	24.55	23.95	24.13
811	NASDAQ	VLYPO	Thu, Oct 29, 2020	24.30	24.41	24.13	24.13
810	NASDAQ	VLYPO	Wed, Oct 28, 2020	24.74	24.93	24.34	24.34
809	NASDAQ	VLYPO	Tue, Oct 27, 2020	24.99	25.34	24.85	24.87
808	NASDAQ	VLYPO	Mon, Oct 26, 2020	24.91	24.94	24.83	24.88
807	NASDAQ	VLYPO	Fri, Oct 23, 2020	25.04	25.07	24.84	24.96
806	NASDAQ	VLYPO	Thu, Oct 22, 2020	24.97	24.99	24.76	24.85
805	NASDAQ	VLYPO	Wed, Oct 21, 2020	25.18	25.18	24.63	24.76
804	NASDAQ	VLYPO	Tue, Oct 20, 2020	25.01	25.24	24.98	25.14
803	NASDAQ	VLYPO	Mon, Oct 19, 2020	25.05	25.27	25.05	25.05
802	NASDAQ	VLYPO	Fri, Oct 16, 2020	25.20	25.52	25.01	25.05
801	NASDAQ	VLYPO	Thu, Oct 15, 2020	24.70	25.42	24.70	25.42
800	NASDAQ	VLYPO	Wed, Oct 14, 2020	25.05	25.05	24.75	24.80
799	NASDAQ	VLYPO	Tue, Oct 13, 2020	25.09	25.16	24.80	25.16
798	NASDAQ	VLYPO	Mon, Oct 12, 2020	25.23	25.25	24.80	24.98
797	NASDAQ	VLYPO	Fri, Oct 9, 2020	25.02	25.25	24.99	25.22
796	NASDAQ	VLYPO	Thu, Oct 8, 2020	25.10	25.20	24.81	24.81
795	NASDAQ	VLYPO	Wed, Oct 7, 2020	24.85	25.25	24.58	25.23
794	NASDAQ	VLYPO	Tue, Oct 6, 2020	24.57	24.86	24.38	24.71
793	NASDAQ	VLYPO	Mon, Oct 5, 2020	24.83	24.84	24.43	24.51
792	NASDAQ	VLYPO	Fri, Oct 2, 2020	24.92	24.92	24.47	24.72
791	NASDAQ	VLYPO	Thu, Oct 1, 2020	25.01	25.18	24.55	24.60
790	NASDAQ	VLYPO	Wed, Sep 30, 2020	24.83	25.09	24.69	25.09
789	NASDAQ	VLYPO	Tue, Sep 29, 2020	24.85	24.88	24.58	24.80
788	NASDAQ	VLYPO	Mon, Sep 28, 2020	24.40	24.88	24.37	24.67
787	NASDAQ	VLYPO	Fri, Sep 25, 2020	24.49	24.49	24.20	24.40
786	NASDAQ	VLYPO	Thu, Sep 24, 2020	24.43	24.58	24.27	24.31
785	NASDAQ	VLYPO	Wed, Sep 23, 2020	24.63	24.68	24.24	24.52
784	NASDAQ	VLYPO	Tue, Sep 22, 2020	24.67	24.72	24.18	24.72
783	NASDAQ	VLYPO	Mon, Sep 21, 2020	24.64	24.72	23.46	24.56
782	NASDAQ	VLYPO	Fri, Sep 18, 2020	24.72	24.84	24.69	24.69
781	NASDAQ	VLYPO	Thu, Sep 17, 2020	24.33	24.70	24.33	24.55
780	NASDAQ	VLYPO	Wed, Sep 16, 2020	24.69	24.98	24.58	24.58
779	NASDAQ	VLYPO	Tue, Sep 15, 2020	24.70	24.70	24.55	24.60
778	NASDAQ	VLYPO	Mon, Sep 14, 2020	24.74	24.74	24.31	24.31
777	NASDAQ	VLYPO	Fri, Sep 11, 2020	24.71	24.73	24.58	24.58
776	NASDAQ	VLYPO	Thu, Sep 10, 2020	24.79	24.79	24.42	24.50
775	NASDAQ	VLYPO	Wed, Sep 9, 2020	24.50	24.75	23.92	24.63
774	NASDAQ	VLYPO	Tue, Sep 8, 2020	24.38	24.50	23.88	24.25
773	NASDAQ	VLYPO	Fri, Sep 4, 2020	24.49	24.66	24.05	24.50
772	NASDAQ	VLYPO	Thu, Sep 3, 2020	24.35	24.50	24.20	24.50
771	NASDAQ	VLYPO	Wed, Sep 2, 2020	24.70	24.70	24.15	24.50
770	NASDAQ	VLYPO	Tue, Sep 1, 2020	24.69	24.69	24.41	24.50
769	NASDAQ	VLYPO	Mon, Aug 31, 2020	24.91	25.00	24.34	24.41
768	NASDAQ	VLYPO	Fri, Aug 28, 2020	24.25	24.93	24.23	24.93
767	NASDAQ	VLYPO	Thu, Aug 27, 2020	24.50	24.50	24.12	24.24
766	NASDAQ	VLYPO	Wed, Aug 26, 2020	24.78	24.78	24.07	24.43
765	NASDAQ	VLYPO	Tue, Aug 25, 2020	24.06	24.35	23.83	24.32
764	NASDAQ	VLYPO	Mon, Aug 24, 2020	24.64	24.64	24.05	24.43
763	NASDAQ	VLYPO	Fri, Aug 21, 2020	24.46	24.46	24.37	24.46
762	NASDAQ	VLYPO	Thu, Aug 20, 2020	24.69	24.69	24.23	24.38
761	NASDAQ	VLYPO	Wed, Aug 19, 2020	24.70	24.90	24.34	24.57
760	NASDAQ	VLYPO	Tue, Aug 18, 2020	24.25	24.65	24.25	24.64
759	NASDAQ	VLYPO	Mon, Aug 17, 2020	24.15	24.31	24.15	24.30
758	NASDAQ	VLYPO	Fri, Aug 14, 2020	24.17	24.20	23.87	24.20
757	NASDAQ	VLYPO	Thu, Aug 13, 2020	24.24	24.25	23.83	24.05
756	NASDAQ	VLYPO	Wed, Aug 12, 2020	24.10	24.23	24.00	24.06
755	NASDAQ	VLYPO	Tue, Aug 11, 2020	23.79	24.20	23.79	24.10
754	NASDAQ	VLYPO	Mon, Aug 10, 2020	23.20	23.63	23.00	23.63
753	NASDAQ	VLYPO	Fri, Aug 7, 2020	23.37	23.98	22.71	22.87
752	NASDAQ	VLYPO	Thu, Aug 6, 2020	23.81	23.82	23.01	23.25
751	NASDAQ	VLYPO	Wed, Aug 5, 2020	23.47	24.09	23.44	23.79
750	NASDAQ	VLYPO	Tue, Aug 4, 2020	23.20	23.47	22.87	23.47
749	NASDAQ	VLYPO	Mon, Aug 3, 2020	23.26	23.70	22.56	22.96
748	NASDAQ	VLYPO	Fri, Jul 31, 2020	23.33	23.40	22.90	23.39
747	NASDAQ	VLYPO	Thu, Jul 30, 2020	22.88	23.68	22.81	23.38
746	NASDAQ	VLYPO	Wed, Jul 29, 2020	22.06	22.93	22.06	22.88
745	NASDAQ	VLYPO	Tue, Jul 28, 2020	21.87	22.05	21.70	22.02
744	NASDAQ	VLYPO	Mon, Jul 27, 2020	21.55	21.77	21.45	21.70
743	NASDAQ	VLYPO	Fri, Jul 24, 2020	21.58	21.58	21.35	21.40
742	NASDAQ	VLYPO	Thu, Jul 23, 2020	21.64	21.64	21.35	21.40
741	NASDAQ	VLYPO	Wed, Jul 22, 2020	21.70	21.70	21.31	21.50
740	NASDAQ	VLYPO	Tue, Jul 21, 2020	21.38	22.00	21.05	21.60
739	NASDAQ	VLYPO	Mon, Jul 20, 2020	21.33	21.39	21.28	21.30
738	NASDAQ	VLYPO	Fri, Jul 17, 2020	21.37	21.39	21.00	21.20
737	NASDAQ	VLYPO	Thu, Jul 16, 2020	21.08	21.39	20.90	21.39
736	NASDAQ	VLYPO	Wed, Jul 15, 2020	20.94	21.41	20.82	21.10
735	NASDAQ	VLYPO	Tue, Jul 14, 2020	21.07	21.42	20.66	20.80
734	NASDAQ	VLYPO	Mon, Jul 13, 2020	21.60	21.70	20.83	20.83
733	NASDAQ	VLYPO	Fri, Jul 10, 2020	21.90	21.90	21.43	21.50
732	NASDAQ	VLYPO	Thu, Jul 9, 2020	22.00	22.15	21.66	21.70
731	NASDAQ	VLYPO	Wed, Jul 8, 2020	21.89	22.19	21.75	22.10
730	NASDAQ	VLYPO	Tue, Jul 7, 2020	22.05	22.05	21.65	21.80
729	NASDAQ	VLYPO	Mon, Jul 6, 2020	21.60	22.25	21.60	21.92
728	NASDAQ	VLYPO	Thu, Jul 2, 2020	21.99	22.00	21.70	21.75
727	NASDAQ	VLYPO	Wed, Jul 1, 2020	22.11	22.11	21.73	21.73
726	NASDAQ	VLYPO	Tue, Jun 30, 2020	22.08	22.45	21.65	21.89
725	NASDAQ	VLYPO	Mon, Jun 29, 2020	22.07	22.17	21.87	21.88
724	NASDAQ	VLYPO	Fri, Jun 26, 2020	21.52	21.89	21.37	21.78
723	NASDAQ	VLYPO	Thu, Jun 25, 2020	21.16	21.83	21.16	21.40
722	NASDAQ	VLYPO	Wed, Jun 24, 2020	21.89	21.89	21.23	21.32
721	NASDAQ	VLYPO	Tue, Jun 23, 2020	22.25	22.25	21.65	21.65
720	NASDAQ	VLYPO	Mon, Jun 22, 2020	21.73	22.34	21.73	22.34
719	NASDAQ	VLYPO	Fri, Jun 19, 2020	21.71	21.75	21.56	21.67
718	NASDAQ	VLYPO	Thu, Jun 18, 2020	21.34	21.49	21.12	21.49
717	NASDAQ	VLYPO	Wed, Jun 17, 2020	21.57	21.87	21.23	21.34
716	NASDAQ	VLYPO	Tue, Jun 16, 2020	22.09	22.09	21.11	21.45
715	NASDAQ	VLYPO	Mon, Jun 15, 2020	20.95	21.85	20.95	21.20
714	NASDAQ	VLYPO	Fri, Jun 12, 2020	22.12	22.12	21.00	21.06
713	NASDAQ	VLYPO	Thu, Jun 11, 2020	22.45	22.89	21.28	21.30
712	NASDAQ	VLYPO	Wed, Jun 10, 2020	23.16	23.16	22.46	22.64
711	NASDAQ	VLYPO	Tue, Jun 9, 2020	23.03	23.03	22.48	22.88
710	NASDAQ	VLYPO	Mon, Jun 8, 2020	22.96	23.05	22.63	23.05
709	NASDAQ	VLYPO	Fri, Jun 5, 2020	23.17	23.25	22.90	22.96
708	NASDAQ	VLYPO	Thu, Jun 4, 2020	23.07	23.07	22.80	23.00
707	NASDAQ	VLYPO	Wed, Jun 3, 2020	23.08	23.14	22.82	23.12
706	NASDAQ	VLYPO	Tue, Jun 2, 2020	22.93	23.08	22.47	22.83
705	NASDAQ	VLYPO	Mon, Jun 1, 2020	22.79	22.94	22.59	22.75
704	NASDAQ	VLYPO	Fri, May 29, 2020	22.91	23.08	22.46	22.58
703	NASDAQ	VLYPO	Thu, May 28, 2020	22.98	23.07	22.49	23.03
702	NASDAQ	VLYPO	Wed, May 27, 2020	22.99	22.99	21.83	22.80
701	NASDAQ	VLYPO	Tue, May 26, 2020	22.15	22.98	22.11	22.75
700	NASDAQ	VLYPO	Fri, May 22, 2020	22.35	22.35	21.37	22.11
699	NASDAQ	VLYPO	Thu, May 21, 2020	21.95	22.35	21.38	22.34
698	NASDAQ	VLYPO	Wed, May 20, 2020	22.00	22.21	21.70	21.70
697	NASDAQ	VLYPO	Tue, May 19, 2020	22.00	22.10	21.48	21.88
696	NASDAQ	VLYPO	Mon, May 18, 2020	21.53	22.14	21.45	22.00
695	NASDAQ	VLYPO	Fri, May 15, 2020	21.34	21.69	20.98	21.46
694	NASDAQ	VLYPO	Thu, May 14, 2020	21.00	21.44	20.51	21.44
693	NASDAQ	VLYPO	Wed, May 13, 2020	21.19	21.63	21.10	21.12
692	NASDAQ	VLYPO	Tue, May 12, 2020	21.39	21.59	21.22	21.39
691	NASDAQ	VLYPO	Mon, May 11, 2020	21.65	21.89	21.30	21.35
690	NASDAQ	VLYPO	Fri, May 8, 2020	21.49	21.50	21.21	21.48
689	NASDAQ	VLYPO	Thu, May 7, 2020	21.36	21.67	21.06	21.48
688	NASDAQ	VLYPO	Wed, May 6, 2020	21.44	21.44	21.02	21.39
687	NASDAQ	VLYPO	Tue, May 5, 2020	21.04	21.92	20.67	21.33
686	NASDAQ	VLYPO	Mon, May 4, 2020	21.03	21.03	20.51	20.95
685	NASDAQ	VLYPO	Fri, May 1, 2020	21.44	21.44	20.79	21.02
684	NASDAQ	VLYPO	Thu, Apr 30, 2020	22.23	22.23	21.60	21.61
683	NASDAQ	VLYPO	Wed, Apr 29, 2020	21.49	22.00	21.31	22.00
682	NASDAQ	VLYPO	Tue, Apr 28, 2020	21.20	21.67	21.03	21.15
681	NASDAQ	VLYPO	Mon, Apr 27, 2020	21.36	21.36	20.97	21.34
680	NASDAQ	VLYPO	Fri, Apr 24, 2020	21.35	21.36	20.99	21.25
679	NASDAQ	VLYPO	Thu, Apr 23, 2020	21.52	21.52	20.93	21.13
678	NASDAQ	VLYPO	Wed, Apr 22, 2020	20.98	21.42	20.27	20.52
677	NASDAQ	VLYPO	Tue, Apr 21, 2020	21.00	21.00	19.78	20.83
676	NASDAQ	VLYPO	Mon, Apr 20, 2020	21.55	21.55	20.77	20.91
675	NASDAQ	VLYPO	Fri, Apr 17, 2020	21.89	21.89	21.14	21.14
674	NASDAQ	VLYPO	Thu, Apr 16, 2020	20.90	21.44	20.60	20.71
673	NASDAQ	VLYPO	Wed, Apr 15, 2020	21.46	21.81	20.80	20.93
672	NASDAQ	VLYPO	Tue, Apr 14, 2020	21.00	22.43	21.00	21.40
671	NASDAQ	VLYPO	Mon, Apr 13, 2020	20.85	21.60	20.75	21.15
670	NASDAQ	VLYPO	Thu, Apr 9, 2020	22.45	22.45	21.58	21.62
669	NASDAQ	VLYPO	Wed, Apr 8, 2020	19.82	22.33	19.82	21.80
668	NASDAQ	VLYPO	Tue, Apr 7, 2020	18.99	20.42	18.99	19.77
667	NASDAQ	VLYPO	Mon, Apr 6, 2020	19.04	20.65	18.01	18.91
666	NASDAQ	VLYPO	Fri, Apr 3, 2020	19.55	19.55	18.11	18.85
665	NASDAQ	VLYPO	Thu, Apr 2, 2020	19.42	19.95	19.39	19.48
664	NASDAQ	VLYPO	Wed, Apr 1, 2020	21.41	21.41	18.01	19.62
663	NASDAQ	VLYPO	Tue, Mar 31, 2020	20.79	23.30	20.73	21.56
662	NASDAQ	VLYPO	Mon, Mar 30, 2020	21.13	23.44	20.81	20.81
661	NASDAQ	VLYPO	Fri, Mar 27, 2020	21.50	21.50	20.51	21.40
660	NASDAQ	VLYPO	Thu, Mar 26, 2020	22.95	23.00	21.34	21.34
659	NASDAQ	VLYPO	Wed, Mar 25, 2020	18.63	21.75	18.14	20.99
658	NASDAQ	VLYPO	Tue, Mar 24, 2020	19.25	19.25	16.84	18.10
657	NASDAQ	VLYPO	Mon, Mar 23, 2020	20.78	20.78	16.05	17.51
656	NASDAQ	VLYPO	Fri, Mar 20, 2020	16.05	23.45	16.05	19.07
655	NASDAQ	VLYPO	Thu, Mar 19, 2020	16.50	16.50	13.84	16.15
654	NASDAQ	VLYPO	Wed, Mar 18, 2020	20.00	20.01	15.50	15.50
653	NASDAQ	VLYPO	Tue, Mar 17, 2020	20.30	20.99	18.44	19.50
652	NASDAQ	VLYPO	Mon, Mar 16, 2020	21.31	22.55	20.10	20.10
651	NASDAQ	VLYPO	Fri, Mar 13, 2020	21.06	24.29	20.02	23.36
650	NASDAQ	VLYPO	Thu, Mar 12, 2020	24.01	24.01	20.75	20.75
649	NASDAQ	VLYPO	Wed, Mar 11, 2020	25.29	25.29	23.77	25.18
648	NASDAQ	VLYPO	Tue, Mar 10, 2020	25.18	25.99	25.00	25.27
647	NASDAQ	VLYPO	Mon, Mar 9, 2020	25.79	26.18	24.70	24.95
646	NASDAQ	VLYPO	Fri, Mar 6, 2020	26.10	26.10	25.75	26.00
645	NASDAQ	VLYPO	Thu, Mar 5, 2020	26.10	26.10	25.75	26.05
644	NASDAQ	VLYPO	Wed, Mar 4, 2020	26.10	26.10	25.91	26.10
643	NASDAQ	VLYPO	Tue, Mar 3, 2020	26.25	26.40	25.92	25.92
642	NASDAQ	VLYPO	Mon, Mar 2, 2020	26.24	26.25	25.97	26.25
641	NASDAQ	VLYPO	Fri, Feb 28, 2020	25.88	26.11	25.75	26.11
640	NASDAQ	VLYPO	Thu, Feb 27, 2020	26.28	26.28	24.95	25.92
639	NASDAQ	VLYPO	Wed, Feb 26, 2020	26.36	26.48	25.74	26.11
638	NASDAQ	VLYPO	Tue, Feb 25, 2020	26.45	26.45	26.03	26.14
637	NASDAQ	VLYPO	Mon, Feb 24, 2020	26.48	26.48	26.25	26.26
636	NASDAQ	VLYPO	Fri, Feb 21, 2020	26.38	26.55	26.38	26.39
635	NASDAQ	VLYPO	Thu, Feb 20, 2020	26.45	26.70	26.45	26.52
634	NASDAQ	VLYPO	Wed, Feb 19, 2020	26.67	26.67	26.27	26.27
633	NASDAQ	VLYPO	Tue, Feb 18, 2020	26.94	26.94	26.55	26.85
632	NASDAQ	VLYPO	Fri, Feb 14, 2020	26.95	26.95	26.83	26.83
631	NASDAQ	VLYPO	Thu, Feb 13, 2020	26.73	26.90	26.65	26.70
630	NASDAQ	VLYPO	Wed, Feb 12, 2020	26.95	26.95	26.55	26.56
629	NASDAQ	VLYPO	Tue, Feb 11, 2020	26.95	26.95	26.55	26.60
628	NASDAQ	VLYPO	Mon, Feb 10, 2020	27.04	27.04	26.80	26.91
627	NASDAQ	VLYPO	Fri, Feb 7, 2020	26.83	27.03	26.83	26.91
626	NASDAQ	VLYPO	Thu, Feb 6, 2020	26.81	26.81	26.55	26.70
625	NASDAQ	VLYPO	Wed, Feb 5, 2020	26.40	26.65	26.40	26.58
624	NASDAQ	VLYPO	Tue, Feb 4, 2020	26.49	26.49	26.40	26.40
623	NASDAQ	VLYPO	Mon, Feb 3, 2020	26.43	26.43	26.34	26.34
622	NASDAQ	VLYPO	Fri, Jan 31, 2020	26.43	26.51	26.21	26.44
621	NASDAQ	VLYPO	Thu, Jan 30, 2020	26.39	26.49	26.35	26.35
620	NASDAQ	VLYPO	Wed, Jan 29, 2020	26.52	26.52	26.22	26.27
619	NASDAQ	VLYPO	Tue, Jan 28, 2020	26.38	26.53	26.31	26.38
618	NASDAQ	VLYPO	Mon, Jan 27, 2020	26.35	26.53	26.24	26.35
617	NASDAQ	VLYPO	Fri, Jan 24, 2020	26.44	26.44	26.28	26.33
616	NASDAQ	VLYPO	Thu, Jan 23, 2020	26.49	26.59	26.26	26.38
615	NASDAQ	VLYPO	Wed, Jan 22, 2020	26.47	26.47	26.40	26.40
614	NASDAQ	VLYPO	Tue, Jan 21, 2020	26.60	26.70	26.45	26.47
613	NASDAQ	VLYPO	Fri, Jan 17, 2020	26.76	26.90	26.76	26.78
612	NASDAQ	VLYPO	Thu, Jan 16, 2020	26.82	26.98	26.82	26.94
611	NASDAQ	VLYPO	Wed, Jan 15, 2020	26.97	27.20	26.71	26.96
610	NASDAQ	VLYPO	Tue, Jan 14, 2020	26.90	27.14	26.81	27.14
609	NASDAQ	VLYPO	Mon, Jan 13, 2020	27.15	27.16	27.03	27.15
608	NASDAQ	VLYPO	Fri, Jan 10, 2020	27.16	27.16	27.10	27.12
607	NASDAQ	VLYPO	Thu, Jan 9, 2020	27.15	27.18	26.70	27.04
606	NASDAQ	VLYPO	Wed, Jan 8, 2020	27.13	27.20	26.82	27.12
605	NASDAQ	VLYPO	Tue, Jan 7, 2020	27.30	27.30	26.99	26.99
604	NASDAQ	VLYPO	Mon, Jan 6, 2020	27.14	27.19	27.14	27.16
603	NASDAQ	VLYPO	Fri, Jan 3, 2020	27.12	27.19	26.64	27.19
602	NASDAQ	VLYPO	Thu, Jan 2, 2020	26.59	27.15	26.59	27.08
601	NASDAQ	VLYPO	Tue, Dec 31, 2019	26.47	26.59	26.38	26.59
600	NASDAQ	VLYPO	Mon, Dec 30, 2019	26.27	26.40	26.27	26.27
599	NASDAQ	VLYPO	Fri, Dec 27, 2019	26.49	26.49	26.25	26.25
598	NASDAQ	VLYPO	Thu, Dec 26, 2019	26.49	26.49	26.28	26.40
597	NASDAQ	VLYPO	Tue, Dec 24, 2019	26.49	26.49	26.26	26.49
596	NASDAQ	VLYPO	Mon, Dec 23, 2019	26.31	26.47	26.31	26.42
595	NASDAQ	VLYPO	Fri, Dec 20, 2019	26.37	26.37	26.14	26.17
594	NASDAQ	VLYPO	Thu, Dec 19, 2019	26.20	26.35	26.14	26.34
593	NASDAQ	VLYPO	Wed, Dec 18, 2019	26.10	26.21	25.82	25.82
592	NASDAQ	VLYPO	Tue, Dec 17, 2019	25.97	26.17	25.97	26.17
591	NASDAQ	VLYPO	Mon, Dec 16, 2019	26.11	26.11	25.83	25.93
590	NASDAQ	VLYPO	Fri, Dec 13, 2019	25.82	26.13	25.78	25.99
589	NASDAQ	VLYPO	Thu, Dec 12, 2019	26.33	26.33	25.61	25.79
588	NASDAQ	VLYPO	Wed, Dec 11, 2019	26.43	26.51	26.15	26.30
587	NASDAQ	VLYPO	Tue, Dec 10, 2019	26.01	26.17	25.80	26.12
586	NASDAQ	VLYPO	Mon, Dec 9, 2019	26.05	26.24	25.70	26.03
585	NASDAQ	VLYPO	Fri, Dec 6, 2019	26.02	26.11	25.86	25.94
584	NASDAQ	VLYPO	Thu, Dec 5, 2019	26.17	26.17	25.88	26.00
583	NASDAQ	VLYPO	Wed, Dec 4, 2019	26.21	26.21	26.04	26.10
582	NASDAQ	VLYPO	Tue, Dec 3, 2019	26.06	26.50	26.06	26.49
581	NASDAQ	VLYPO	Mon, Dec 2, 2019	26.25	26.31	26.06	26.27
580	NASDAQ	VLYPO	Fri, Nov 29, 2019	26.46	26.66	26.46	26.66
579	NASDAQ	VLYPO	Wed, Nov 27, 2019	26.65	26.65	26.30	26.30
578	NASDAQ	VLYPO	Tue, Nov 26, 2019	26.40	26.65	26.39	26.50
577	NASDAQ	VLYPO	Mon, Nov 25, 2019	26.39	26.50	26.39	26.40
576	NASDAQ	VLYPO	Fri, Nov 22, 2019	26.58	26.59	26.26	26.58
575	NASDAQ	VLYPO	Thu, Nov 21, 2019	26.59	26.59	26.38	26.54
574	NASDAQ	VLYPO	Wed, Nov 20, 2019	26.42	26.56	26.39	26.56
573	NASDAQ	VLYPO	Tue, Nov 19, 2019	26.71	26.78	26.10	26.45
572	NASDAQ	VLYPO	Mon, Nov 18, 2019	26.40	26.93	26.24	26.46
571	NASDAQ	VLYPO	Fri, Nov 15, 2019	26.67	26.67	26.31	26.59
570	NASDAQ	VLYPO	Thu, Nov 14, 2019	26.35	26.51	26.23	26.51
569	NASDAQ	VLYPO	Wed, Nov 13, 2019	26.49	26.65	26.29	26.29
568	NASDAQ	VLYPO	Tue, Nov 12, 2019	26.36	26.40	26.19	26.30
567	NASDAQ	VLYPO	Mon, Nov 11, 2019	26.19	26.48	26.06	26.30
566	NASDAQ	VLYPO	Fri, Nov 8, 2019	26.02	26.20	26.02	26.20
565	NASDAQ	VLYPO	Thu, Nov 7, 2019	26.08	26.08	25.94	25.96
564	NASDAQ	VLYPO	Wed, Nov 6, 2019	25.98	26.09	25.90	25.93
563	NASDAQ	VLYPO	Tue, Nov 5, 2019	25.99	25.99	25.80	25.96
562	NASDAQ	VLYPO	Mon, Nov 4, 2019	25.99	25.99	25.94	25.96
561	NASDAQ	VLYPO	Fri, Nov 1, 2019	26.07	26.07	25.80	25.99
560	NASDAQ	VLYPO	Thu, Oct 31, 2019	25.69	25.98	25.69	25.98
559	NASDAQ	VLYPO	Wed, Oct 30, 2019	25.68	25.69	25.57	25.69
558	NASDAQ	VLYPO	Tue, Oct 29, 2019	25.50	25.65	25.48	25.64
557	NASDAQ	VLYPO	Mon, Oct 28, 2019	25.48	25.55	25.45	25.52
556	NASDAQ	VLYPO	Fri, Oct 25, 2019	25.54	25.57	25.45	25.46
555	NASDAQ	VLYPO	Thu, Oct 24, 2019	25.50	25.53	25.42	25.53
554	NASDAQ	VLYPO	Wed, Oct 23, 2019	25.47	25.60	25.45	25.46
553	NASDAQ	VLYPO	Tue, Oct 22, 2019	25.45	25.54	25.41	25.47
552	NASDAQ	VLYPO	Mon, Oct 21, 2019	25.54	25.55	25.37	25.44
551	NASDAQ	VLYPO	Fri, Oct 18, 2019	25.52	25.59	25.47	25.55
550	NASDAQ	VLYPO	Thu, Oct 17, 2019	25.69	25.71	25.42	25.50
549	NASDAQ	VLYPO	Wed, Oct 16, 2019	25.42	25.65	25.42	25.60
548	NASDAQ	VLYPO	Tue, Oct 15, 2019	25.72	25.72	25.42	25.45
547	NASDAQ	VLYPO	Mon, Oct 14, 2019	25.55	25.66	25.54	25.66
546	NASDAQ	VLYPO	Fri, Oct 11, 2019	25.50	25.57	25.43	25.55
545	NASDAQ	VLYPO	Thu, Oct 10, 2019	25.48	25.60	25.45	25.50
544	NASDAQ	VLYPO	Wed, Oct 9, 2019	25.72	25.72	25.43	25.43
543	NASDAQ	VLYPO	Tue, Oct 8, 2019	25.49	25.75	25.45	25.75
542	NASDAQ	VLYPO	Mon, Oct 7, 2019	25.45	25.53	25.29	25.45
541	NASDAQ	VLYPO	Fri, Oct 4, 2019	25.51	25.58	25.44	25.44
540	NASDAQ	VLYPO	Thu, Oct 3, 2019	25.89	25.89	25.44	25.44
539	NASDAQ	VLYPO	Wed, Oct 2, 2019	25.93	25.93	25.73	25.85
538	NASDAQ	VLYPO	Tue, Oct 1, 2019	25.80	25.92	25.61	25.90
537	NASDAQ	VLYPO	Mon, Sep 30, 2019	25.75	25.83	25.60	25.83
536	NASDAQ	VLYPO	Fri, Sep 27, 2019	25.64	25.73	25.48	25.69
535	NASDAQ	VLYPO	Thu, Sep 26, 2019	25.62	25.62	25.56	25.58
534	NASDAQ	VLYPO	Wed, Sep 25, 2019	25.71	25.71	25.45	25.63
533	NASDAQ	VLYPO	Tue, Sep 24, 2019	25.91	25.91	25.68	25.80
532	NASDAQ	VLYPO	Mon, Sep 23, 2019	25.88	25.91	25.77	25.90
531	NASDAQ	VLYPO	Fri, Sep 20, 2019	25.82	25.82	25.60	25.80
530	NASDAQ	VLYPO	Thu, Sep 19, 2019	25.72	25.82	25.53	25.82
529	NASDAQ	VLYPO	Wed, Sep 18, 2019	25.46	25.65	25.46	25.65
528	NASDAQ	VLYPO	Tue, Sep 17, 2019	25.46	25.53	25.45	25.45
527	NASDAQ	VLYPO	Mon, Sep 16, 2019	25.34	25.45	25.33	25.45
526	NASDAQ	VLYPO	Fri, Sep 13, 2019	25.37	25.46	25.33	25.39
525	NASDAQ	VLYPO	Thu, Sep 12, 2019	25.43	25.47	25.20	25.43
524	NASDAQ	VLYPO	Wed, Sep 11, 2019	25.58	25.71	25.48	25.69
523	NASDAQ	VLYPO	Tue, Sep 10, 2019	25.63	25.78	25.60	25.61
522	NASDAQ	VLYPO	Mon, Sep 9, 2019	25.80	25.87	25.69	25.70
521	NASDAQ	VLYPO	Fri, Sep 6, 2019	25.74	25.89	25.74	25.83
520	NASDAQ	VLYPO	Thu, Sep 5, 2019	25.79	25.82	25.71	25.82
519	NASDAQ	VLYPO	Wed, Sep 4, 2019	25.84	25.85	25.67	25.72
518	NASDAQ	VLYPO	Tue, Sep 3, 2019	25.78	25.85	25.63	25.75
517	NASDAQ	VLYPO	Fri, Aug 30, 2019	26.02	26.02	25.74	25.87
516	NASDAQ	VLYPO	Thu, Aug 29, 2019	25.99	25.99	25.76	25.86
515	NASDAQ	VLYPO	Wed, Aug 28, 2019	25.89	25.95	25.74	25.94
514	NASDAQ	VLYPO	Tue, Aug 27, 2019	25.95	26.00	25.74	25.89
513	NASDAQ	VLYPO	Mon, Aug 26, 2019	25.95	26.03	25.77	25.95
512	NASDAQ	VLYPO	Fri, Aug 23, 2019	25.90	26.13	25.90	25.95
511	NASDAQ	VLYPO	Thu, Aug 22, 2019	25.88	25.95	25.75	25.94
510	NASDAQ	VLYPO	Wed, Aug 21, 2019	25.88	26.00	25.78	25.88
509	NASDAQ	VLYPO	Tue, Aug 20, 2019	25.88	25.89	25.71	25.88
508	NASDAQ	VLYPO	Mon, Aug 19, 2019	25.83	25.92	25.61	25.72
507	NASDAQ	VLYPO	Fri, Aug 16, 2019	25.78	25.97	25.68	25.77
506	NASDAQ	VLYPO	Thu, Aug 15, 2019	25.76	26.01	25.75	25.94
505	NASDAQ	VLYPO	Wed, Aug 14, 2019	26.12	26.15	25.79	25.79
504	NASDAQ	VLYPO	Tue, Aug 13, 2019	26.00	26.05	25.77	25.87
503	NASDAQ	VLYPO	Mon, Aug 12, 2019	25.86	25.90	25.85	25.90
502	NASDAQ	VLYPO	Fri, Aug 9, 2019	25.85	25.85	25.85	25.85
501	NASDAQ	VLYPO	Thu, Aug 8, 2019	25.90	25.90	25.52	25.77
500	NASDAQ	VLYPO	Wed, Aug 7, 2019	25.59	25.66	25.58	25.66
499	NASDAQ	VLYPO	Tue, Aug 6, 2019	25.75	25.75	25.60	25.64
498	NASDAQ	VLYPO	Mon, Aug 5, 2019	25.68	25.80	25.64	25.64
497	NASDAQ	VLYPO	Fri, Aug 2, 2019	25.74	25.81	25.55	25.75
496	NASDAQ	VLYPO	Thu, Aug 1, 2019	25.96	26.03	25.61	25.61
495	NASDAQ	VLYPO	Wed, Jul 31, 2019	25.87	26.03	25.70	26.03
494	NASDAQ	VLYPO	Tue, Jul 30, 2019	26.22	26.22	25.69	25.85
493	NASDAQ	VLYPO	Mon, Jul 29, 2019	25.80	26.02	25.67	25.99
492	NASDAQ	VLYPO	Fri, Jul 26, 2019	26.15	26.15	25.68	25.80
491	NASDAQ	VLYPO	Thu, Jul 25, 2019	25.70	25.93	25.68	25.72
490	NASDAQ	VLYPO	Wed, Jul 24, 2019	25.77	25.77	25.60	25.75
489	NASDAQ	VLYPO	Tue, Jul 23, 2019	25.65	25.76	25.65	25.70
488	NASDAQ	VLYPO	Mon, Jul 22, 2019	25.74	25.75	25.65	25.75
487	NASDAQ	VLYPO	Fri, Jul 19, 2019	25.67	25.77	25.65	25.65
486	NASDAQ	VLYPO	Thu, Jul 18, 2019	25.77	25.77	25.46	25.75
485	NASDAQ	VLYPO	Wed, Jul 17, 2019	25.46	25.71	25.46	25.65
484	NASDAQ	VLYPO	Tue, Jul 16, 2019	25.59	25.65	25.59	25.65
483	NASDAQ	VLYPO	Mon, Jul 15, 2019	25.71	25.71	25.59	25.68
482	NASDAQ	VLYPO	Fri, Jul 12, 2019	25.67	25.67	25.49	25.49
481	NASDAQ	VLYPO	Thu, Jul 11, 2019	25.63	25.65	25.42	25.42
480	NASDAQ	VLYPO	Wed, Jul 10, 2019	25.59	25.65	25.44	25.44
479	NASDAQ	VLYPO	Tue, Jul 9, 2019	25.72	25.72	25.48	25.48
478	NASDAQ	VLYPO	Mon, Jul 8, 2019	25.46	25.55	25.46	25.50
477	NASDAQ	VLYPO	Fri, Jul 5, 2019	25.61	25.73	25.42	25.42
476	NASDAQ	VLYPO	Wed, Jul 3, 2019	25.43	25.71	25.43	25.49
475	NASDAQ	VLYPO	Tue, Jul 2, 2019	25.57	25.82	25.47	25.64
474	NASDAQ	VLYPO	Mon, Jul 1, 2019	25.60	25.62	25.34	25.57
473	NASDAQ	VLYPO	Fri, Jun 28, 2019	25.65	25.95	25.60	25.65
472	NASDAQ	VLYPO	Thu, Jun 27, 2019	25.73	25.77	25.65	25.65
471	NASDAQ	VLYPO	Wed, Jun 26, 2019	25.64	25.80	25.63	25.73
470	NASDAQ	VLYPO	Tue, Jun 25, 2019	25.78	25.78	25.63	25.73
469	NASDAQ	VLYPO	Mon, Jun 24, 2019	25.77	25.83	25.64	25.72
468	NASDAQ	VLYPO	Fri, Jun 21, 2019	25.65	25.71	25.61	25.69
467	NASDAQ	VLYPO	Thu, Jun 20, 2019	25.78	25.78	25.65	25.70
466	NASDAQ	VLYPO	Wed, Jun 19, 2019	25.69	25.81	25.65	25.65
465	NASDAQ	VLYPO	Tue, Jun 18, 2019	25.75	25.83	25.62	25.72
464	NASDAQ	VLYPO	Mon, Jun 17, 2019	25.61	25.74	25.51	25.55
463	NASDAQ	VLYPO	Fri, Jun 14, 2019	25.50	25.60	25.45	25.60
462	NASDAQ	VLYPO	Thu, Jun 13, 2019	25.61	25.61	25.36	25.60
461	NASDAQ	VLYPO	Wed, Jun 12, 2019	25.88	26.00	25.81	25.96
460	NASDAQ	VLYPO	Tue, Jun 11, 2019	26.08	26.08	25.86	25.89
459	NASDAQ	VLYPO	Mon, Jun 10, 2019	26.21	26.21	25.86	26.08
458	NASDAQ	VLYPO	Fri, Jun 7, 2019	26.01	26.21	25.82	26.21
457	NASDAQ	VLYPO	Thu, Jun 6, 2019	25.82	25.91	25.67	25.89
456	NASDAQ	VLYPO	Wed, Jun 5, 2019	25.99	25.99	25.78	25.84
455	NASDAQ	VLYPO	Tue, Jun 4, 2019	25.90	25.90	25.80	25.89
454	NASDAQ	VLYPO	Mon, Jun 3, 2019	25.91	25.91	25.78	25.84
453	NASDAQ	VLYPO	Fri, May 31, 2019	25.84	25.91	25.79	25.91
452	NASDAQ	VLYPO	Thu, May 30, 2019	25.84	25.84	25.52	25.80
451	NASDAQ	VLYPO	Wed, May 29, 2019	25.75	25.82	25.72	25.80
450	NASDAQ	VLYPO	Tue, May 28, 2019	25.77	25.77	25.70	25.76
449	NASDAQ	VLYPO	Fri, May 24, 2019	25.77	25.77	25.65	25.71
448	NASDAQ	VLYPO	Thu, May 23, 2019	25.66	25.81	25.64	25.69
447	NASDAQ	VLYPO	Wed, May 22, 2019	25.75	25.78	25.66	25.73
446	NASDAQ	VLYPO	Tue, May 21, 2019	25.77	25.77	25.55	25.68
445	NASDAQ	VLYPO	Mon, May 20, 2019	25.66	25.78	25.59	25.75
444	NASDAQ	VLYPO	Fri, May 17, 2019	25.80	25.80	25.65	25.69
443	NASDAQ	VLYPO	Thu, May 16, 2019	25.64	25.74	25.56	25.67
442	NASDAQ	VLYPO	Wed, May 15, 2019	25.84	25.84	25.57	25.69
441	NASDAQ	VLYPO	Tue, May 14, 2019	25.26	25.67	25.26	25.65
440	NASDAQ	VLYPO	Mon, May 13, 2019	25.25	25.49	25.25	25.45
439	NASDAQ	VLYPO	Fri, May 10, 2019	25.45	25.46	25.40	25.46
438	NASDAQ	VLYPO	Thu, May 9, 2019	25.44	25.45	25.40	25.45
437	NASDAQ	VLYPO	Wed, May 8, 2019	25.33	25.45	25.22	25.45
436	NASDAQ	VLYPO	Tue, May 7, 2019	25.30	25.41	25.26	25.40
435	NASDAQ	VLYPO	Mon, May 6, 2019	25.18	25.36	25.18	25.35
434	NASDAQ	VLYPO	Fri, May 3, 2019	25.45	25.45	25.34	25.35
433	NASDAQ	VLYPO	Thu, May 2, 2019	25.49	25.49	25.38	25.39
432	NASDAQ	VLYPO	Wed, May 1, 2019	25.24	25.40	25.20	25.39
431	NASDAQ	VLYPO	Tue, Apr 30, 2019	25.13	25.33	25.13	25.32
430	NASDAQ	VLYPO	Mon, Apr 29, 2019	25.04	25.13	25.04	25.13
429	NASDAQ	VLYPO	Fri, Apr 26, 2019	25.03	25.06	24.94	25.01
428	NASDAQ	VLYPO	Thu, Apr 25, 2019	25.00	25.08	24.90	25.08
427	NASDAQ	VLYPO	Wed, Apr 24, 2019	25.08	25.08	24.97	25.06
426	NASDAQ	VLYPO	Tue, Apr 23, 2019	25.07	25.08	24.97	25.08
425	NASDAQ	VLYPO	Mon, Apr 22, 2019	25.08	25.14	24.96	25.00
424	NASDAQ	VLYPO	Thu, Apr 18, 2019	25.06	25.06	24.98	25.05
423	NASDAQ	VLYPO	Wed, Apr 17, 2019	25.07	25.07	24.99	24.99
422	NASDAQ	VLYPO	Tue, Apr 16, 2019	24.93	24.96	24.92	24.94
421	NASDAQ	VLYPO	Mon, Apr 15, 2019	24.80	24.94	24.80	24.94
420	NASDAQ	VLYPO	Fri, Apr 12, 2019	24.94	24.94	24.76	24.76
419	NASDAQ	VLYPO	Thu, Apr 11, 2019	24.80	24.80	24.78	24.80
418	NASDAQ	VLYPO	Wed, Apr 10, 2019	24.95	24.95	24.68	24.78
417	NASDAQ	VLYPO	Tue, Apr 9, 2019	24.90	24.90	24.85	24.85
416	NASDAQ	VLYPO	Mon, Apr 8, 2019	24.85	24.92	24.85	24.89
415	NASDAQ	VLYPO	Fri, Apr 5, 2019	24.94	24.94	24.84	24.92
414	NASDAQ	VLYPO	Thu, Apr 4, 2019	24.94	24.95	24.81	24.85
413	NASDAQ	VLYPO	Wed, Apr 3, 2019	24.86	24.90	24.80	24.90
412	NASDAQ	VLYPO	Tue, Apr 2, 2019	25.00	25.00	24.81	24.82
411	NASDAQ	VLYPO	Mon, Apr 1, 2019	24.90	24.98	24.83	24.94
410	NASDAQ	VLYPO	Fri, Mar 29, 2019	24.97	25.04	24.90	24.94
409	NASDAQ	VLYPO	Thu, Mar 28, 2019	25.00	25.11	24.95	24.97
408	NASDAQ	VLYPO	Wed, Mar 27, 2019	25.08	25.12	24.95	24.99
407	NASDAQ	VLYPO	Tue, Mar 26, 2019	25.18	25.18	24.92	25.00
406	NASDAQ	VLYPO	Mon, Mar 25, 2019	25.09	25.15	24.95	25.03
405	NASDAQ	VLYPO	Fri, Mar 22, 2019	25.19	25.22	24.94	25.06
404	NASDAQ	VLYPO	Thu, Mar 21, 2019	24.98	25.22	24.94	25.19
403	NASDAQ	VLYPO	Wed, Mar 20, 2019	25.05	25.05	24.94	25.00
402	NASDAQ	VLYPO	Tue, Mar 19, 2019	25.13	25.13	24.85	24.90
401	NASDAQ	VLYPO	Mon, Mar 18, 2019	24.91	25.08	24.91	25.07
400	NASDAQ	VLYPO	Fri, Mar 15, 2019	24.94	25.02	24.85	24.91
399	NASDAQ	VLYPO	Thu, Mar 14, 2019	24.83	24.93	24.74	24.85
398	NASDAQ	VLYPO	Wed, Mar 13, 2019	25.18	25.30	25.07	25.09
397	NASDAQ	VLYPO	Tue, Mar 12, 2019	25.10	25.15	25.05	25.15
396	NASDAQ	VLYPO	Mon, Mar 11, 2019	25.14	25.14	25.08	25.11
395	NASDAQ	VLYPO	Fri, Mar 8, 2019	24.88	25.08	24.88	25.00
394	NASDAQ	VLYPO	Thu, Mar 7, 2019	25.15	25.15	24.93	24.93
393	NASDAQ	VLYPO	Wed, Mar 6, 2019	24.90	25.00	24.90	25.00
392	NASDAQ	VLYPO	Tue, Mar 5, 2019	24.86	24.91	24.72	24.91
391	NASDAQ	VLYPO	Mon, Mar 4, 2019	25.03	25.05	24.74	24.78
390	NASDAQ	VLYPO	Fri, Mar 1, 2019	24.90	25.05	24.90	25.00
389	NASDAQ	VLYPO	Thu, Feb 28, 2019	24.99	25.07	24.92	24.98
388	NASDAQ	VLYPO	Wed, Feb 27, 2019	24.82	24.95	24.80	24.90
387	NASDAQ	VLYPO	Tue, Feb 26, 2019	24.88	24.92	24.71	24.90
386	NASDAQ	VLYPO	Mon, Feb 25, 2019	24.93	24.95	24.82	24.85
385	NASDAQ	VLYPO	Fri, Feb 22, 2019	24.75	24.85	24.64	24.85
384	NASDAQ	VLYPO	Thu, Feb 21, 2019	24.89	24.93	24.68	24.75
383	NASDAQ	VLYPO	Wed, Feb 20, 2019	24.90	24.90	24.64	24.72
382	NASDAQ	VLYPO	Tue, Feb 19, 2019	24.58	24.95	24.50	24.95
381	NASDAQ	VLYPO	Fri, Feb 15, 2019	24.43	24.58	24.43	24.50
380	NASDAQ	VLYPO	Thu, Feb 14, 2019	24.44	24.54	24.30	24.49
379	NASDAQ	VLYPO	Wed, Feb 13, 2019	24.49	24.52	24.25	24.41
378	NASDAQ	VLYPO	Tue, Feb 12, 2019	24.26	24.49	24.05	24.45
377	NASDAQ	VLYPO	Mon, Feb 11, 2019	24.00	24.26	23.88	24.26
376	NASDAQ	VLYPO	Fri, Feb 8, 2019	23.92	23.99	23.90	23.97
375	NASDAQ	VLYPO	Thu, Feb 7, 2019	23.68	23.87	23.56	23.80
374	NASDAQ	VLYPO	Wed, Feb 6, 2019	23.47	23.69	23.44	23.60
373	NASDAQ	VLYPO	Tue, Feb 5, 2019	23.33	23.53	23.20	23.32
372	NASDAQ	VLYPO	Mon, Feb 4, 2019	23.35	23.42	23.15	23.29
371	NASDAQ	VLYPO	Fri, Feb 1, 2019	23.24	23.40	22.53	23.35
370	NASDAQ	VLYPO	Thu, Jan 31, 2019	23.85	23.94	22.44	22.65
369	NASDAQ	VLYPO	Wed, Jan 30, 2019	23.72	23.95	23.66	23.79
368	NASDAQ	VLYPO	Tue, Jan 29, 2019	23.80	23.80	23.61	23.64
367	NASDAQ	VLYPO	Mon, Jan 28, 2019	23.39	23.88	23.39	23.83
366	NASDAQ	VLYPO	Fri, Jan 25, 2019	23.42	23.55	23.27	23.39
365	NASDAQ	VLYPO	Thu, Jan 24, 2019	23.31	23.37	23.25	23.35
364	NASDAQ	VLYPO	Wed, Jan 23, 2019	22.97	23.26	22.77	23.20
363	NASDAQ	VLYPO	Tue, Jan 22, 2019	22.99	22.99	22.75	22.98
362	NASDAQ	VLYPO	Fri, Jan 18, 2019	22.62	22.99	22.62	22.93
361	NASDAQ	VLYPO	Thu, Jan 17, 2019	22.85	22.98	22.61	22.76
360	NASDAQ	VLYPO	Wed, Jan 16, 2019	22.99	23.00	22.57	22.72
359	NASDAQ	VLYPO	Tue, Jan 15, 2019	22.55	23.00	22.54	22.54
358	NASDAQ	VLYPO	Mon, Jan 14, 2019	22.65	22.96	22.51	22.67
357	NASDAQ	VLYPO	Fri, Jan 11, 2019	22.85	22.99	22.58	22.61
356	NASDAQ	VLYPO	Thu, Jan 10, 2019	22.70	22.99	22.51	22.76
355	NASDAQ	VLYPO	Wed, Jan 9, 2019	22.50	22.99	22.23	22.74
354	NASDAQ	VLYPO	Tue, Jan 8, 2019	22.66	23.00	22.05	22.23
353	NASDAQ	VLYPO	Mon, Jan 7, 2019	22.55	23.45	22.30	22.53
352	NASDAQ	VLYPO	Fri, Jan 4, 2019	23.05	23.41	22.70	22.80
351	NASDAQ	VLYPO	Thu, Jan 3, 2019	22.65	22.94	22.43	22.83
350	NASDAQ	VLYPO	Wed, Jan 2, 2019	22.48	22.99	22.24	22.83
349	NASDAQ	VLYPO	Mon, Dec 31, 2018	22.47	22.73	22.40	22.71
348	NASDAQ	VLYPO	Fri, Dec 28, 2018	22.39	22.68	22.10	22.50
347	NASDAQ	VLYPO	Thu, Dec 27, 2018	22.28	22.78	21.79	22.40
346	NASDAQ	VLYPO	Wed, Dec 26, 2018	21.42	22.94	21.42	22.50
345	NASDAQ	VLYPO	Mon, Dec 24, 2018	22.39	22.77	21.25	22.77
344	NASDAQ	VLYPO	Fri, Dec 21, 2018	22.09	22.92	21.66	22.44
343	NASDAQ	VLYPO	Thu, Dec 20, 2018	22.16	22.31	22.15	22.30
342	NASDAQ	VLYPO	Wed, Dec 19, 2018	22.22	23.79	22.02	22.25
341	NASDAQ	VLYPO	Tue, Dec 18, 2018	22.48	22.59	22.11	22.49
340	NASDAQ	VLYPO	Mon, Dec 17, 2018	22.94	23.40	22.09	22.56
339	NASDAQ	VLYPO	Fri, Dec 14, 2018	23.00	23.46	22.94	22.95
338	NASDAQ	VLYPO	Thu, Dec 13, 2018	23.22	23.72	23.06	23.08
337	NASDAQ	VLYPO	Wed, Dec 12, 2018	23.45	24.00	23.34	23.42
336	NASDAQ	VLYPO	Tue, Dec 11, 2018	23.72	23.89	23.45	23.45
335	NASDAQ	VLYPO	Mon, Dec 10, 2018	23.73	23.73	23.31	23.41
334	NASDAQ	VLYPO	Fri, Dec 7, 2018	23.55	23.82	23.31	23.53
333	NASDAQ	VLYPO	Thu, Dec 6, 2018	23.95	23.95	23.12	23.46
332	NASDAQ	VLYPO	Tue, Dec 4, 2018	24.06	24.06	23.66	23.98
331	NASDAQ	VLYPO	Mon, Dec 3, 2018	24.11	24.27	23.76	23.96
330	NASDAQ	VLYPO	Fri, Nov 30, 2018	24.05	24.06	23.76	23.90
329	NASDAQ	VLYPO	Thu, Nov 29, 2018	24.32	24.40	24.05	24.09
328	NASDAQ	VLYPO	Wed, Nov 28, 2018	24.40	24.50	23.95	24.27
327	NASDAQ	VLYPO	Tue, Nov 27, 2018	24.36	24.36	24.12	24.12
326	NASDAQ	VLYPO	Mon, Nov 26, 2018	24.72	24.72	24.36	24.41
325	NASDAQ	VLYPO	Fri, Nov 23, 2018	24.72	24.72	24.59	24.59
324	NASDAQ	VLYPO	Wed, Nov 21, 2018	24.60	24.61	24.60	24.61
323	NASDAQ	VLYPO	Tue, Nov 20, 2018	24.63	24.63	24.40	24.41
322	NASDAQ	VLYPO	Mon, Nov 19, 2018	24.89	24.89	24.72	24.78
321	NASDAQ	VLYPO	Fri, Nov 16, 2018	24.44	24.44	24.44	24.44
320	NASDAQ	VLYPO	Thu, Nov 15, 2018	24.50	24.61	24.50	24.61
319	NASDAQ	VLYPO	Wed, Nov 14, 2018	24.72	24.72	24.50	24.56
318	NASDAQ	VLYPO	Tue, Nov 13, 2018	24.75	24.75	24.47	24.53
317	NASDAQ	VLYPO	Mon, Nov 12, 2018	24.77	24.77	24.40	24.48
316	NASDAQ	VLYPO	Fri, Nov 9, 2018	24.50	24.75	24.50	24.75
315	NASDAQ	VLYPO	Thu, Nov 8, 2018	24.11	24.11	24.11	24.11
314	NASDAQ	VLYPO	Wed, Nov 7, 2018	24.89	24.89	24.60	24.60
313	NASDAQ	VLYPO	Tue, Nov 6, 2018	24.60	24.88	24.58	24.81
312	NASDAQ	VLYPO	Mon, Nov 5, 2018	0.00	0.00	0.00	24.76
311	NASDAQ	VLYPO	Fri, Nov 2, 2018	25.00	25.00	24.75	24.76
310	NASDAQ	VLYPO	Thu, Nov 1, 2018	25.10	25.10	25.00	25.00
309	NASDAQ	VLYPO	Wed, Oct 31, 2018	24.75	25.00	24.75	25.00
308	NASDAQ	VLYPO	Tue, Oct 30, 2018	25.19	25.19	24.68	24.68
307	NASDAQ	VLYPO	Mon, Oct 29, 2018	24.99	25.17	24.75	25.13
306	NASDAQ	VLYPO	Fri, Oct 26, 2018	0.00	0.00	0.00	25.00
305	NASDAQ	VLYPO	Thu, Oct 25, 2018	24.81	25.00	24.81	25.00
304	NASDAQ	VLYPO	Wed, Oct 24, 2018	24.58	24.84	24.58	24.83
303	NASDAQ	VLYPO	Tue, Oct 23, 2018	24.87	24.87	24.51	24.51
302	NASDAQ	VLYPO	Mon, Oct 22, 2018	24.52	24.63	24.50	24.63
301	NASDAQ	VLYPO	Fri, Oct 19, 2018	24.88	24.94	24.52	24.94
300	NASDAQ	VLYPO	Thu, Oct 18, 2018	24.53	24.54	24.35	24.51
299	NASDAQ	VLYPO	Wed, Oct 17, 2018	24.49	24.50	24.48	24.50
298	NASDAQ	VLYPO	Tue, Oct 16, 2018	24.99	24.99	24.42	24.49
297	NASDAQ	VLYPO	Mon, Oct 15, 2018	24.62	24.65	24.45	24.45
296	NASDAQ	VLYPO	Fri, Oct 12, 2018	25.30	25.30	24.52	24.57
295	NASDAQ	VLYPO	Thu, Oct 11, 2018	24.95	25.08	24.49	24.56
294	NASDAQ	VLYPO	Wed, Oct 10, 2018	24.72	24.97	24.26	24.26
293	NASDAQ	VLYPO	Tue, Oct 9, 2018	24.93	25.10	24.72	24.72
292	NASDAQ	VLYPO	Mon, Oct 8, 2018	24.68	24.98	24.68	24.83
291	NASDAQ	VLYPO	Fri, Oct 5, 2018	24.92	25.05	24.83	24.86
290	NASDAQ	VLYPO	Thu, Oct 4, 2018	25.02	25.07	24.57	25.07
289	NASDAQ	VLYPO	Wed, Oct 3, 2018	25.10	25.10	25.05	25.10
288	NASDAQ	VLYPO	Tue, Oct 2, 2018	25.16	25.19	25.02	25.09
287	NASDAQ	VLYPO	Mon, Oct 1, 2018	25.30	25.30	25.07	25.16
286	NASDAQ	VLYPO	Fri, Sep 28, 2018	25.30	25.30	25.17	25.26
285	NASDAQ	VLYPO	Thu, Sep 27, 2018	25.31	25.31	25.18	25.23
284	NASDAQ	VLYPO	Wed, Sep 26, 2018	25.28	25.31	25.19	25.19
283	NASDAQ	VLYPO	Tue, Sep 25, 2018	25.35	25.35	25.14	25.18
282	NASDAQ	VLYPO	Mon, Sep 24, 2018	25.42	25.43	25.25	25.25
281	NASDAQ	VLYPO	Fri, Sep 21, 2018	25.37	25.37	25.08	25.08
280	NASDAQ	VLYPO	Thu, Sep 20, 2018	25.37	25.37	25.18	25.18
279	NASDAQ	VLYPO	Wed, Sep 19, 2018	25.60	25.60	25.12	25.12
278	NASDAQ	VLYPO	Tue, Sep 18, 2018	25.59	25.59	25.54	25.54
277	NASDAQ	VLYPO	Mon, Sep 17, 2018	25.80	25.80	25.49	25.54
276	NASDAQ	VLYPO	Fri, Sep 14, 2018	25.64	25.79	25.56	25.75
275	NASDAQ	VLYPO	Thu, Sep 13, 2018	25.64	25.85	25.45	25.65
274	NASDAQ	VLYPO	Wed, Sep 12, 2018	25.75	25.90	25.75	25.56
273	NASDAQ	VLYPO	Tue, Sep 11, 2018	25.92	25.92	25.79	25.85
272	NASDAQ	VLYPO	Mon, Sep 10, 2018	25.95	25.98	25.70	25.74
271	NASDAQ	VLYPO	Fri, Sep 7, 2018	25.78	25.78	25.63	25.70
270	NASDAQ	VLYPO	Thu, Sep 6, 2018	25.90	25.90	25.76	25.76
269	NASDAQ	VLYPO	Wed, Sep 5, 2018	26.19	26.19	25.75	25.75
268	NASDAQ	VLYPO	Tue, Sep 4, 2018	26.04	26.15	26.04	26.15
267	NASDAQ	VLYPO	Fri, Aug 31, 2018	26.14	26.21	26.14	26.15
266	NASDAQ	VLYPO	Thu, Aug 30, 2018	26.04	26.14	26.04	26.14
265	NASDAQ	VLYPO	Wed, Aug 29, 2018	26.01	26.04	25.91	25.91
264	NASDAQ	VLYPO	Tue, Aug 28, 2018	26.01	26.01	25.99	26.01
263	NASDAQ	VLYPO	Mon, Aug 27, 2018	25.97	26.02	25.94	26.02
262	NASDAQ	VLYPO	Fri, Aug 24, 2018	25.92	25.96	25.91	25.96
261	NASDAQ	VLYPO	Thu, Aug 23, 2018	25.95	25.95	25.95	25.95
260	NASDAQ	VLYPO	Wed, Aug 22, 2018	25.90	25.95	25.77	25.77
259	NASDAQ	VLYPO	Tue, Aug 21, 2018	25.88	25.92	25.81	25.90
258	NASDAQ	VLYPO	Mon, Aug 20, 2018	25.78	25.83	25.76	25.76
257	NASDAQ	VLYPO	Fri, Aug 17, 2018	25.80	25.80	25.58	25.78
256	NASDAQ	VLYPO	Thu, Aug 16, 2018	25.77	25.77	25.60	25.60
255	NASDAQ	VLYPO	Wed, Aug 15, 2018	25.86	25.86	25.58	25.58
254	NASDAQ	VLYPO	Tue, Aug 14, 2018	25.87	25.87	25.74	25.74
253	NASDAQ	VLYPO	Mon, Aug 13, 2018	25.70	25.75	25.69	25.74
252	NASDAQ	VLYPO	Fri, Aug 10, 2018	25.98	25.98	25.63	25.63
251	NASDAQ	VLYPO	Thu, Aug 9, 2018	25.92	25.92	25.78	25.79
250	NASDAQ	VLYPO	Wed, Aug 8, 2018	25.76	25.83	25.76	25.82
249	NASDAQ	VLYPO	Tue, Aug 7, 2018	25.94	25.94	25.82	25.83
248	NASDAQ	VLYPO	Mon, Aug 6, 2018	25.81	25.81	25.75	25.75
247	NASDAQ	VLYPO	Fri, Aug 3, 2018	25.84	25.84	25.70	25.70
246	NASDAQ	VLYPO	Thu, Aug 2, 2018	25.84	25.84	25.67	25.76
245	NASDAQ	VLYPO	Wed, Aug 1, 2018	25.86	25.86	25.70	25.70
244	NASDAQ	VLYPO	Tue, Jul 31, 2018	25.82	25.84	25.70	25.84
243	NASDAQ	VLYPO	Mon, Jul 30, 2018	25.75	25.79	25.70	25.77
242	NASDAQ	VLYPO	Fri, Jul 27, 2018	25.88	25.89	25.64	25.70
241	NASDAQ	VLYPO	Thu, Jul 26, 2018	25.94	25.96	25.77	25.89
240	NASDAQ	VLYPO	Wed, Jul 25, 2018	25.92	26.06	25.76	26.06
239	NASDAQ	VLYPO	Tue, Jul 24, 2018	26.12	26.15	25.79	25.79
238	NASDAQ	VLYPO	Mon, Jul 23, 2018	26.16	26.16	25.83	25.84
237	NASDAQ	VLYPO	Fri, Jul 20, 2018	25.95	26.05	25.95	25.95
236	NASDAQ	VLYPO	Thu, Jul 19, 2018	26.10	26.10	25.95	25.95
235	NASDAQ	VLYPO	Wed, Jul 18, 2018	26.14	26.14	25.98	26.00
234	NASDAQ	VLYPO	Tue, Jul 17, 2018	26.15	26.15	25.97	25.97
233	NASDAQ	VLYPO	Mon, Jul 16, 2018	26.14	26.14	25.98	26.05
232	NASDAQ	VLYPO	Fri, Jul 13, 2018	26.19	26.19	25.99	26.08
231	NASDAQ	VLYPO	Thu, Jul 12, 2018	26.16	26.19	26.15	26.15
230	NASDAQ	VLYPO	Wed, Jul 11, 2018	26.21	26.21	26.13	26.13
229	NASDAQ	VLYPO	Tue, Jul 10, 2018	26.13	26.18	25.97	26.14
228	NASDAQ	VLYPO	Mon, Jul 9, 2018	26.19	26.19	26.04	26.10
227	NASDAQ	VLYPO	Fri, Jul 6, 2018	26.15	26.19	26.04	26.16
226	NASDAQ	VLYPO	Thu, Jul 5, 2018	26.00	26.16	26.00	26.11
225	NASDAQ	VLYPO	Tue, Jul 3, 2018	25.92	26.04	25.90	26.00
224	NASDAQ	VLYPO	Mon, Jul 2, 2018	25.91	25.97	25.85	25.96
223	NASDAQ	VLYPO	Fri, Jun 29, 2018	25.76	25.84	25.76	25.84
222	NASDAQ	VLYPO	Thu, Jun 28, 2018	25.76	25.77	25.76	25.77
221	NASDAQ	VLYPO	Wed, Jun 27, 2018	25.65	25.80	25.65	25.69
220	NASDAQ	VLYPO	Tue, Jun 26, 2018	25.64	25.72	25.64	25.64
219	NASDAQ	VLYPO	Mon, Jun 25, 2018	25.73	25.73	25.63	25.64
218	NASDAQ	VLYPO	Fri, Jun 22, 2018	25.59	25.71	25.59	25.71
217	NASDAQ	VLYPO	Thu, Jun 21, 2018	25.67	25.81	25.61	25.61
216	NASDAQ	VLYPO	Wed, Jun 20, 2018	25.89	25.89	25.68	25.68
215	NASDAQ	VLYPO	Tue, Jun 19, 2018	25.89	25.89	25.75	25.77
214	NASDAQ	VLYPO	Mon, Jun 18, 2018	25.89	25.89	25.77	25.88
213	NASDAQ	VLYPO	Fri, Jun 15, 2018	25.74	25.90	25.74	25.90
212	NASDAQ	VLYPO	Thu, Jun 14, 2018	25.92	25.92	25.68	25.68
211	NASDAQ	VLYPO	Wed, Jun 13, 2018	26.23	26.23	26.11	25.77
210	NASDAQ	VLYPO	Tue, Jun 12, 2018	26.24	26.24	26.24	26.24
209	NASDAQ	VLYPO	Mon, Jun 11, 2018	26.32	26.32	26.10	26.10
208	NASDAQ	VLYPO	Fri, Jun 8, 2018	26.29	26.34	26.21	26.32
207	NASDAQ	VLYPO	Thu, Jun 7, 2018	26.41	26.41	26.10	26.24
206	NASDAQ	VLYPO	Wed, Jun 6, 2018	26.12	28.11	25.99	26.22
205	NASDAQ	VLYPO	Tue, Jun 5, 2018	26.04	26.04	25.96	26.00
204	NASDAQ	VLYPO	Mon, Jun 4, 2018	25.88	25.98	25.83	25.98
203	NASDAQ	VLYPO	Fri, Jun 1, 2018	25.83	25.95	25.81	25.89
202	NASDAQ	VLYPO	Thu, May 31, 2018	25.89	25.89	25.63	25.79
201	NASDAQ	VLYPO	Wed, May 30, 2018	25.81	25.85	25.63	25.82
200	NASDAQ	VLYPO	Tue, May 29, 2018	25.91	25.91	25.64	25.81
199	NASDAQ	VLYPO	Fri, May 25, 2018	25.86	26.00	25.77	25.84
198	NASDAQ	VLYPO	Thu, May 24, 2018	25.67	25.75	25.66	25.75
197	NASDAQ	VLYPO	Wed, May 23, 2018	25.70	25.70	25.67	25.67
196	NASDAQ	VLYPO	Tue, May 22, 2018	25.70	25.70	25.35	25.58
195	NASDAQ	VLYPO	Mon, May 21, 2018	25.73	25.73	25.67	25.67
194	NASDAQ	VLYPO	Fri, May 18, 2018	25.78	25.78	25.61	25.65
193	NASDAQ	VLYPO	Thu, May 17, 2018	25.68	25.69	25.64	25.64
192	NASDAQ	VLYPO	Wed, May 16, 2018	25.63	25.70	25.60	25.67
191	NASDAQ	VLYPO	Tue, May 15, 2018	25.78	25.78	25.61	25.61
190	NASDAQ	VLYPO	Mon, May 14, 2018	25.92	25.92	25.66	25.66
189	NASDAQ	VLYPO	Fri, May 11, 2018	25.83	25.92	25.60	25.92
188	NASDAQ	VLYPO	Thu, May 10, 2018	25.90	25.91	25.58	25.58
187	NASDAQ	VLYPO	Wed, May 9, 2018	25.87	25.87	25.78	25.80
186	NASDAQ	VLYPO	Tue, May 8, 2018	25.82	25.82	25.77	25.77
185	NASDAQ	VLYPO	Mon, May 7, 2018	25.80	25.86	25.73	25.79
184	NASDAQ	VLYPO	Fri, May 4, 2018	25.62	25.75	25.62	25.73
183	NASDAQ	VLYPO	Thu, May 3, 2018	25.53	25.58	25.53	25.53
182	NASDAQ	VLYPO	Wed, May 2, 2018	25.58	25.62	25.53	25.60
181	NASDAQ	VLYPO	Tue, May 1, 2018	25.43	25.58	25.35	25.54
180	NASDAQ	VLYPO	Mon, Apr 30, 2018	25.57	25.58	25.42	25.42
179	NASDAQ	VLYPO	Fri, Apr 27, 2018	25.49	25.59	25.37	25.37
178	NASDAQ	VLYPO	Thu, Apr 26, 2018	25.54	25.54	25.34	25.49
177	NASDAQ	VLYPO	Wed, Apr 25, 2018	25.63	25.63	25.25	25.33
176	NASDAQ	VLYPO	Tue, Apr 24, 2018	25.69	25.69	25.48	25.50
175	NASDAQ	VLYPO	Mon, Apr 23, 2018	25.63	25.63	25.31	25.55
174	NASDAQ	VLYPO	Fri, Apr 20, 2018	25.56	25.72	25.35	25.55
173	NASDAQ	VLYPO	Thu, Apr 19, 2018	25.87	25.87	25.50	25.55
172	NASDAQ	VLYPO	Wed, Apr 18, 2018	25.87	25.87	25.64	25.70
171	NASDAQ	VLYPO	Tue, Apr 17, 2018	25.77	25.81	25.60	25.81
170	NASDAQ	VLYPO	Mon, Apr 16, 2018	25.68	25.77	25.51	25.77
169	NASDAQ	VLYPO	Fri, Apr 13, 2018	25.71	25.78	25.57	25.64
168	NASDAQ	VLYPO	Thu, Apr 12, 2018	25.88	25.88	25.70	25.70
167	NASDAQ	VLYPO	Wed, Apr 11, 2018	25.73	25.84	25.65	25.70
166	NASDAQ	VLYPO	Tue, Apr 10, 2018	25.60	25.80	25.57	25.67
165	NASDAQ	VLYPO	Mon, Apr 9, 2018	25.57	25.75	25.57	25.62
164	NASDAQ	VLYPO	Fri, Apr 6, 2018	25.52	25.79	25.52	25.52
163	NASDAQ	VLYPO	Thu, Apr 5, 2018	25.53	25.60	25.52	25.59
162	NASDAQ	VLYPO	Wed, Apr 4, 2018	25.50	25.61	25.50	25.61
161	NASDAQ	VLYPO	Tue, Apr 3, 2018	25.91	25.91	25.50	25.62
160	NASDAQ	VLYPO	Mon, Apr 2, 2018	25.95	25.95	25.64	25.87
159	NASDAQ	VLYPO	Thu, Mar 29, 2018	25.84	25.86	25.79	25.82
158	NASDAQ	VLYPO	Wed, Mar 28, 2018	25.84	25.85	25.63	25.84
157	NASDAQ	VLYPO	Tue, Mar 27, 2018	25.85	25.85	25.71	25.85
156	NASDAQ	VLYPO	Mon, Mar 26, 2018	25.75	25.82	25.62	25.82
155	NASDAQ	VLYPO	Fri, Mar 23, 2018	25.75	25.75	25.58	25.65
154	NASDAQ	VLYPO	Thu, Mar 22, 2018	25.78	25.78	25.65	25.65
153	NASDAQ	VLYPO	Wed, Mar 21, 2018	25.77	25.80	25.67	25.67
152	NASDAQ	VLYPO	Tue, Mar 20, 2018	25.71	25.72	25.62	25.72
151	NASDAQ	VLYPO	Mon, Mar 19, 2018	25.63	25.70	25.52	25.70
150	NASDAQ	VLYPO	Fri, Mar 16, 2018	25.73	25.73	25.66	25.66
149	NASDAQ	VLYPO	Thu, Mar 15, 2018	25.65	25.74	25.65	25.71
148	NASDAQ	VLYPO	Wed, Mar 14, 2018	25.62	25.66	25.50	25.65
147	NASDAQ	VLYPO	Tue, Mar 13, 2018	25.98	26.00	25.78	25.44
146	NASDAQ	VLYPO	Mon, Mar 12, 2018	26.03	26.03	25.81	25.81
145	NASDAQ	VLYPO	Fri, Mar 9, 2018	25.98	25.98	25.89	25.90
144	NASDAQ	VLYPO	Thu, Mar 8, 2018	25.86	25.98	25.80	25.98
143	NASDAQ	VLYPO	Wed, Mar 7, 2018	25.90	25.90	25.76	25.82
142	NASDAQ	VLYPO	Tue, Mar 6, 2018	25.87	25.88	25.80	25.86
141	NASDAQ	VLYPO	Mon, Mar 5, 2018	25.87	26.00	25.76	26.00
140	NASDAQ	VLYPO	Fri, Mar 2, 2018	25.91	25.91	25.64	25.90
139	NASDAQ	VLYPO	Thu, Mar 1, 2018	25.91	25.95	25.72	25.75
138	NASDAQ	VLYPO	Wed, Feb 28, 2018	25.72	25.86	25.70	25.86
137	NASDAQ	VLYPO	Tue, Feb 27, 2018	25.94	25.94	25.64	25.64
136	NASDAQ	VLYPO	Mon, Feb 26, 2018	25.85	25.85	25.77	25.83
135	NASDAQ	VLYPO	Fri, Feb 23, 2018	25.77	25.82	25.64	25.76
134	NASDAQ	VLYPO	Thu, Feb 22, 2018	25.78	25.86	25.64	25.77
133	NASDAQ	VLYPO	Wed, Feb 21, 2018	25.70	25.70	25.60	25.60
132	NASDAQ	VLYPO	Tue, Feb 20, 2018	25.81	25.81	25.54	25.54
131	NASDAQ	VLYPO	Fri, Feb 16, 2018	25.69	25.78	25.59	25.60
130	NASDAQ	VLYPO	Thu, Feb 15, 2018	25.89	25.89	25.46	25.60
129	NASDAQ	VLYPO	Wed, Feb 14, 2018	25.74	25.74	25.50	25.51
128	NASDAQ	VLYPO	Tue, Feb 13, 2018	25.42	25.73	25.42	25.65
127	NASDAQ	VLYPO	Mon, Feb 12, 2018	25.48	25.82	25.48	25.70
126	NASDAQ	VLYPO	Fri, Feb 9, 2018	25.65	25.77	25.13	25.77
125	NASDAQ	VLYPO	Thu, Feb 8, 2018	25.45	25.54	25.40	25.50
124	NASDAQ	VLYPO	Wed, Feb 7, 2018	25.41	25.77	25.41	25.57
123	NASDAQ	VLYPO	Tue, Feb 6, 2018	25.31	25.41	25.30	25.41
122	NASDAQ	VLYPO	Mon, Feb 5, 2018	25.35	25.56	25.30	25.45
121	NASDAQ	VLYPO	Fri, Feb 2, 2018	25.54	25.54	24.99	25.21
120	NASDAQ	VLYPO	Thu, Feb 1, 2018	25.80	25.80	25.40	25.65
119	NASDAQ	VLYPO	Wed, Jan 31, 2018	26.07	26.07	25.51	25.69
118	NASDAQ	VLYPO	Tue, Jan 30, 2018	25.60	25.60	25.25	25.50
117	NASDAQ	VLYPO	Mon, Jan 29, 2018	25.96	25.96	25.49	25.74
116	NASDAQ	VLYPO	Fri, Jan 26, 2018	26.14	26.14	25.85	25.90
115	NASDAQ	VLYPO	Thu, Jan 25, 2018	26.21	26.28	26.08	26.15
114	NASDAQ	VLYPO	Wed, Jan 24, 2018	26.16	26.21	25.96	26.15
113	NASDAQ	VLYPO	Tue, Jan 23, 2018	26.20	26.20	25.76	26.03
112	NASDAQ	VLYPO	Mon, Jan 22, 2018	26.00	26.11	26.00	26.00
111	NASDAQ	VLYPO	Fri, Jan 19, 2018	26.24	26.28	25.94	25.94
110	NASDAQ	VLYPO	Thu, Jan 18, 2018	26.20	26.24	26.11	26.24
109	NASDAQ	VLYPO	Wed, Jan 17, 2018	26.29	26.29	26.06	26.25
108	NASDAQ	VLYPO	Tue, Jan 16, 2018	26.36	26.36	26.20	26.20
107	NASDAQ	VLYPO	Fri, Jan 12, 2018	26.24	26.28	26.20	26.23
106	NASDAQ	VLYPO	Thu, Jan 11, 2018	26.28	26.29	26.18	26.24
105	NASDAQ	VLYPO	Wed, Jan 10, 2018	26.26	26.35	26.21	26.28
104	NASDAQ	VLYPO	Tue, Jan 9, 2018	26.28	26.28	26.17	26.26
103	NASDAQ	VLYPO	Mon, Jan 8, 2018	26.38	26.39	26.14	26.34
102	NASDAQ	VLYPO	Fri, Jan 5, 2018	26.50	26.50	26.17	26.17
101	NASDAQ	VLYPO	Thu, Jan 4, 2018	26.57	26.57	26.23	26.32
100	NASDAQ	VLYPO	Wed, Jan 3, 2018	26.47	26.56	26.25	26.25
99	NASDAQ	VLYPO	Tue, Jan 2, 2018	26.73	26.73	26.06	26.35
98	NASDAQ	VLYPO	Fri, Dec 29, 2017	26.45	26.45	26.33	26.45
97	NASDAQ	VLYPO	Thu, Dec 28, 2017	26.38	26.38	26.25	26.38
96	NASDAQ	VLYPO	Wed, Dec 27, 2017	26.26	26.37	26.26	26.32
95	NASDAQ	VLYPO	Tue, Dec 26, 2017	26.40	26.40	26.24	26.24
94	NASDAQ	VLYPO	Fri, Dec 22, 2017	26.30	26.34	26.10	26.22
93	NASDAQ	VLYPO	Thu, Dec 21, 2017	26.18	26.24	26.10	26.10
92	NASDAQ	VLYPO	Wed, Dec 20, 2017	26.09	26.14	26.06	26.10
91	NASDAQ	VLYPO	Tue, Dec 19, 2017	25.97	26.14	25.97	26.14
90	NASDAQ	VLYPO	Mon, Dec 18, 2017	26.07	26.16	26.03	26.16
89	NASDAQ	VLYPO	Fri, Dec 15, 2017	26.05	26.18	26.01	26.02
88	NASDAQ	VLYPO	Thu, Dec 14, 2017	26.15	26.19	25.90	26.13
87	NASDAQ	VLYPO	Wed, Dec 13, 2017	26.52	26.52	26.26	26.13
86	NASDAQ	VLYPO	Tue, Dec 12, 2017	26.50	26.50	26.31	26.31
85	NASDAQ	VLYPO	Mon, Dec 11, 2017	26.48	26.50	26.48	26.50
84	NASDAQ	VLYPO	Fri, Dec 8, 2017	26.47	26.52	26.47	26.47
83	NASDAQ	VLYPO	Thu, Dec 7, 2017	26.34	26.42	26.34	26.42
82	NASDAQ	VLYPO	Wed, Dec 6, 2017	26.34	26.38	26.26	26.38
81	NASDAQ	VLYPO	Tue, Dec 5, 2017	26.31	26.34	26.28	26.28
80	NASDAQ	VLYPO	Mon, Dec 4, 2017	26.31	26.31	26.19	26.31
79	NASDAQ	VLYPO	Fri, Dec 1, 2017	26.24	26.32	26.19	26.31
78	NASDAQ	VLYPO	Thu, Nov 30, 2017	26.15	26.34	26.07	26.24
77	NASDAQ	VLYPO	Wed, Nov 29, 2017	26.30	26.30	25.95	26.10
76	NASDAQ	VLYPO	Tue, Nov 28, 2017	26.45	26.46	26.29	26.29
75	NASDAQ	VLYPO	Mon, Nov 27, 2017	26.46	26.49	26.38	26.40
74	NASDAQ	VLYPO	Fri, Nov 24, 2017	26.48	26.54	26.43	26.46
73	NASDAQ	VLYPO	Wed, Nov 22, 2017	26.36	26.40	26.35	26.40
72	NASDAQ	VLYPO	Tue, Nov 21, 2017	26.33	26.44	26.33	26.35
71	NASDAQ	VLYPO	Mon, Nov 20, 2017	26.32	26.40	26.30	26.31
70	NASDAQ	VLYPO	Fri, Nov 17, 2017	26.23	26.30	26.23	26.28
69	NASDAQ	VLYPO	Thu, Nov 16, 2017	26.23	26.30	26.20	26.23
68	NASDAQ	VLYPO	Wed, Nov 15, 2017	26.20	26.25	26.09	26.25
67	NASDAQ	VLYPO	Tue, Nov 14, 2017	0.00	0.00	0.00	26.25
66	NASDAQ	VLYPO	Mon, Nov 13, 2017	26.20	26.25	26.20	26.25
65	NASDAQ	VLYPO	Fri, Nov 10, 2017	26.23	26.31	26.12	26.12
64	NASDAQ	VLYPO	Thu, Nov 9, 2017	26.29	26.36	26.25	26.25
63	NASDAQ	VLYPO	Wed, Nov 8, 2017	26.41	26.41	26.31	26.34
62	NASDAQ	VLYPO	Tue, Nov 7, 2017	26.39	26.39	26.38	26.38
61	NASDAQ	VLYPO	Mon, Nov 6, 2017	26.35	26.42	26.29	26.33
60	NASDAQ	VLYPO	Fri, Nov 3, 2017	26.30	26.47	26.30	26.39
59	NASDAQ	VLYPO	Thu, Nov 2, 2017	26.30	26.42	26.30	26.40
58	NASDAQ	VLYPO	Wed, Nov 1, 2017	26.45	26.45	26.45	26.45
57	NASDAQ	VLYPO	Tue, Oct 31, 2017	26.25	26.45	26.25	26.40
56	NASDAQ	VLYPO	Mon, Oct 30, 2017	26.33	26.46	26.07	26.14
55	NASDAQ	VLYPO	Fri, Oct 27, 2017	26.40	26.55	26.32	26.36
54	NASDAQ	VLYPO	Thu, Oct 26, 2017	26.40	26.45	26.22	26.40
53	NASDAQ	VLYPO	Wed, Oct 25, 2017	26.40	26.42	26.27	26.27
52	NASDAQ	VLYPO	Tue, Oct 24, 2017	26.51	26.51	26.41	26.41
51	NASDAQ	VLYPO	Mon, Oct 23, 2017	26.60	26.65	26.48	26.53
50	NASDAQ	VLYPO	Fri, Oct 20, 2017	26.85	26.90	26.55	26.55
49	NASDAQ	VLYPO	Thu, Oct 19, 2017	27.03	27.03	26.78	26.85
48	NASDAQ	VLYPO	Wed, Oct 18, 2017	26.87	27.05	26.85	26.85
47	NASDAQ	VLYPO	Tue, Oct 17, 2017	27.15	27.15	26.87	27.00
46	NASDAQ	VLYPO	Mon, Oct 16, 2017	27.15	27.15	27.02	27.05
45	NASDAQ	VLYPO	Fri, Oct 13, 2017	27.08	27.25	26.95	27.15
44	NASDAQ	VLYPO	Thu, Oct 12, 2017	27.02	27.02	26.71	27.02
43	NASDAQ	VLYPO	Wed, Oct 11, 2017	27.02	27.02	26.93	26.93
42	NASDAQ	VLYPO	Tue, Oct 10, 2017	26.99	27.00	26.93	26.94
41	NASDAQ	VLYPO	Mon, Oct 9, 2017	26.99	27.00	26.71	26.99
40	NASDAQ	VLYPO	Fri, Oct 6, 2017	26.85	26.87	26.68	26.85
39	NASDAQ	VLYPO	Thu, Oct 5, 2017	26.67	26.90	26.67	26.85
38	NASDAQ	VLYPO	Wed, Oct 4, 2017	26.64	26.77	26.60	26.69
37	NASDAQ	VLYPO	Tue, Oct 3, 2017	26.64	26.64	26.58	26.62
36	NASDAQ	VLYPO	Mon, Oct 2, 2017	26.62	26.65	26.53	26.54
35	NASDAQ	VLYPO	Fri, Sep 29, 2017	26.65	26.72	26.55	26.65
34	NASDAQ	VLYPO	Thu, Sep 28, 2017	26.62	26.62	26.41	26.62
33	NASDAQ	VLYPO	Wed, Sep 27, 2017	26.54	26.64	26.38	26.62
32	NASDAQ	VLYPO	Tue, Sep 26, 2017	26.60	26.66	26.54	26.65
31	NASDAQ	VLYPO	Mon, Sep 25, 2017	26.65	26.65	26.59	26.64
30	NASDAQ	VLYPO	Fri, Sep 22, 2017	26.59	26.79	26.55	26.59
29	NASDAQ	VLYPO	Thu, Sep 21, 2017	26.77	26.90	26.66	26.70
28	NASDAQ	VLYPO	Wed, Sep 20, 2017	26.76	26.80	26.71	26.71
27	NASDAQ	VLYPO	Tue, Sep 19, 2017	26.75	26.86	26.73	26.74
26	NASDAQ	VLYPO	Mon, Sep 18, 2017	26.85	26.91	26.84	26.89
25	NASDAQ	VLYPO	Fri, Sep 15, 2017	26.85	26.91	26.56	26.67
24	NASDAQ	VLYPO	Thu, Sep 14, 2017	26.87	26.98	26.76	26.98
23	NASDAQ	VLYPO	Wed, Sep 13, 2017	26.85	27.15	26.85	26.76
22	NASDAQ	VLYPO	Tue, Sep 12, 2017	27.20	27.20	26.80	26.87
21	NASDAQ	VLYPO	Mon, Sep 11, 2017	27.00	27.23	26.90	26.91
20	NASDAQ	VLYPO	Fri, Sep 8, 2017	27.32	27.32	27.00	27.00
19	NASDAQ	VLYPO	Thu, Sep 7, 2017	26.76	27.07	26.72	27.02
18	NASDAQ	VLYPO	Wed, Sep 6, 2017	26.60	26.79	26.60	26.75
17	NASDAQ	VLYPO	Tue, Sep 5, 2017	26.94	27.00	26.59	26.65
16	NASDAQ	VLYPO	Fri, Sep 1, 2017	26.69	26.69	26.64	26.64
15	NASDAQ	VLYPO	Thu, Aug 31, 2017	26.69	26.69	26.50	26.50
14	NASDAQ	VLYPO	Wed, Aug 30, 2017	26.46	26.64	26.46	26.59
13	NASDAQ	VLYPO	Tue, Aug 29, 2017	26.30	26.64	26.25	26.44
12	NASDAQ	VLYPO	Mon, Aug 28, 2017	26.63	26.67	26.33	26.35
11	NASDAQ	VLYPO	Fri, Aug 25, 2017	26.35	26.81	26.32	26.49
10	NASDAQ	VLYPO	Thu, Aug 24, 2017	26.22	26.34	26.22	26.27
9	NASDAQ	VLYPO	Wed, Aug 23, 2017	26.18	26.20	26.15	26.20
8	NASDAQ	VLYPO	Tue, Aug 22, 2017	26.15	26.15	26.10	26.11
7	NASDAQ	VLYPO	Mon, Aug 21, 2017	26.10	26.11	26.02	26.10
6	NASDAQ	VLYPO	Fri, Aug 18, 2017	26.18	26.18	26.00	26.04
5	NASDAQ	VLYPO	Thu, Aug 17, 2017	26.23	26.23	26.10	26.12
4	NASDAQ	VLYPO	Wed, Aug 16, 2017	26.09	26.19	26.08	26.13
3	NASDAQ	VLYPO	Tue, Aug 15, 2017	26.22	26.22	26.01	26.15
2	NASDAQ	VLYPO	Mon, Aug 14, 2017	26.00	26.15	25.99	26.07
1	NASDAQ	VLYPO	Fri, Aug 11, 2017	26.05	26.15	25.76	25.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock NASDAQ:VLYPO 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