Valvoline Inc NYSE:VVV Historical Prices

Below are the 1876 trading days of historical prices for VVV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1876	NYSE	VVV	Wed, Mar 6, 2024	43.84	44.00	43.23	43.56
1875	NYSE	VVV	Tue, Mar 5, 2024	43.88	44.35	43.45	43.75
1874	NYSE	VVV	Mon, Mar 4, 2024	43.34	44.21	43.20	44.14
1873	NYSE	VVV	Fri, Mar 1, 2024	42.55	43.19	42.39	43.17
1872	NYSE	VVV	Thu, Feb 29, 2024	42.60	42.93	42.41	42.64
1871	NYSE	VVV	Wed, Feb 28, 2024	42.37	42.70	42.22	42.40
1870	NYSE	VVV	Tue, Feb 27, 2024	42.18	42.73	42.06	42.53
1869	NYSE	VVV	Mon, Feb 26, 2024	41.55	42.29	41.32	42.03
1868	NYSE	VVV	Fri, Feb 23, 2024	40.97	41.81	40.88	41.67
1867	NYSE	VVV	Thu, Feb 22, 2024	40.91	41.41	40.74	41.12
1866	NYSE	VVV	Wed, Feb 21, 2024	40.78	41.34	40.65	40.91
1865	NYSE	VVV	Tue, Feb 20, 2024	40.24	40.76	40.06	40.74
1864	NYSE	VVV	Fri, Feb 16, 2024	39.60	40.60	39.45	40.40
1863	NYSE	VVV	Thu, Feb 15, 2024	39.72	40.00	39.52	39.79
1862	NYSE	VVV	Wed, Feb 14, 2024	39.31	39.70	38.87	39.51
1861	NYSE	VVV	Tue, Feb 13, 2024	38.49	39.19	38.01	39.02
1860	NYSE	VVV	Mon, Feb 12, 2024	39.79	39.94	39.32	39.32
1859	NYSE	VVV	Fri, Feb 9, 2024	39.43	40.78	39.07	39.73
1858	NYSE	VVV	Thu, Feb 8, 2024	38.43	39.89	38.38	39.36
1857	NYSE	VVV	Wed, Feb 7, 2024	36.98	38.70	36.89	38.51
1856	NYSE	VVV	Tue, Feb 6, 2024	34.28	37.70	33.86	37.06
1855	NYSE	VVV	Mon, Feb 5, 2024	36.08	36.08	35.56	36.00
1854	NYSE	VVV	Fri, Feb 2, 2024	36.55	36.65	36.08	36.38
1853	NYSE	VVV	Thu, Feb 1, 2024	36.71	37.03	36.24	36.96
1852	NYSE	VVV	Wed, Jan 31, 2024	36.85	37.44	36.42	36.49
1851	NYSE	VVV	Tue, Jan 30, 2024	36.91	37.16	36.44	36.95
1850	NYSE	VVV	Mon, Jan 29, 2024	36.67	37.21	36.35	37.19
1849	NYSE	VVV	Fri, Jan 26, 2024	36.50	36.61	36.30	36.52
1848	NYSE	VVV	Thu, Jan 25, 2024	36.73	36.96	36.36	36.45
1847	NYSE	VVV	Wed, Jan 24, 2024	36.83	36.96	36.31	36.45
1846	NYSE	VVV	Tue, Jan 23, 2024	37.28	37.60	36.60	36.72
1845	NYSE	VVV	Mon, Jan 22, 2024	36.28	37.28	36.22	37.06
1844	NYSE	VVV	Fri, Jan 19, 2024	36.60	36.60	36.05	36.18
1843	NYSE	VVV	Thu, Jan 18, 2024	36.23	36.57	36.04	36.56
1842	NYSE	VVV	Wed, Jan 17, 2024	35.78	36.22	35.78	36.06
1841	NYSE	VVV	Tue, Jan 16, 2024	35.44	36.08	35.20	35.96
1840	NYSE	VVV	Fri, Jan 12, 2024	35.82	35.82	34.93	34.94
1839	NYSE	VVV	Thu, Jan 11, 2024	35.28	35.39	34.74	35.33
1838	NYSE	VVV	Wed, Jan 10, 2024	35.42	35.54	34.99	35.21
1837	NYSE	VVV	Tue, Jan 9, 2024	35.34	35.52	35.22	35.35
1836	NYSE	VVV	Mon, Jan 8, 2024	34.94	35.66	34.79	35.61
1835	NYSE	VVV	Fri, Jan 5, 2024	34.86	35.28	34.74	35.00
1834	NYSE	VVV	Thu, Jan 4, 2024	34.65	35.18	34.37	35.04
1833	NYSE	VVV	Wed, Jan 3, 2024	36.35	36.35	34.68	34.68
1832	NYSE	VVV	Tue, Jan 2, 2024	37.29	37.49	36.61	36.74
1831	NYSE	VVV	Fri, Dec 29, 2023	37.82	37.99	37.49	37.58
1830	NYSE	VVV	Thu, Dec 28, 2023	38.06	38.27	37.89	37.94
1829	NYSE	VVV	Wed, Dec 27, 2023	38.43	38.49	38.00	38.23
1828	NYSE	VVV	Tue, Dec 26, 2023	37.84	38.50	37.80	38.46
1827	NYSE	VVV	Fri, Dec 22, 2023	37.95	38.23	37.74	37.86
1826	NYSE	VVV	Thu, Dec 21, 2023	37.61	38.02	37.33	37.94
1825	NYSE	VVV	Wed, Dec 20, 2023	37.78	38.02	37.27	37.32
1824	NYSE	VVV	Tue, Dec 19, 2023	37.20	37.70	37.15	37.67
1823	NYSE	VVV	Mon, Dec 18, 2023	37.08	37.12	36.60	37.00
1822	NYSE	VVV	Fri, Dec 15, 2023	37.09	37.39	36.67	36.94
1821	NYSE	VVV	Thu, Dec 14, 2023	36.44	37.38	36.44	37.26
1820	NYSE	VVV	Wed, Dec 13, 2023	35.19	36.20	35.06	36.03
1819	NYSE	VVV	Tue, Dec 12, 2023	35.70	35.89	35.02	35.18
1818	NYSE	VVV	Mon, Dec 11, 2023	35.08	35.53	34.92	35.52
1817	NYSE	VVV	Fri, Dec 8, 2023	35.24	35.48	34.77	35.05
1816	NYSE	VVV	Thu, Dec 7, 2023	35.20	35.44	35.01	35.11
1815	NYSE	VVV	Wed, Dec 6, 2023	34.95	35.17	34.66	35.08
1814	NYSE	VVV	Tue, Dec 5, 2023	35.54	35.78	34.66	34.76
1813	NYSE	VVV	Mon, Dec 4, 2023	34.94	35.65	34.94	35.63
1812	NYSE	VVV	Fri, Dec 1, 2023	34.30	35.02	34.07	34.94
1811	NYSE	VVV	Thu, Nov 30, 2023	34.42	34.63	34.05	34.24
1810	NYSE	VVV	Wed, Nov 29, 2023	34.61	34.85	34.37	34.39
1809	NYSE	VVV	Tue, Nov 28, 2023	34.84	35.03	34.40	34.43
1808	NYSE	VVV	Mon, Nov 27, 2023	34.71	35.09	34.71	34.80
1807	NYSE	VVV	Fri, Nov 24, 2023	34.82	35.03	34.68	34.90
1806	NYSE	VVV	Wed, Nov 22, 2023	34.89	35.13	34.59	34.90
1805	NYSE	VVV	Tue, Nov 21, 2023	34.49	34.83	34.42	34.65
1804	NYSE	VVV	Mon, Nov 20, 2023	35.20	35.26	34.31	34.53
1803	NYSE	VVV	Fri, Nov 17, 2023	35.06	35.53	34.97	35.12
1802	NYSE	VVV	Thu, Nov 16, 2023	34.83	35.38	34.71	34.94
1801	NYSE	VVV	Wed, Nov 15, 2023	34.31	35.10	34.20	34.83
1800	NYSE	VVV	Tue, Nov 14, 2023	33.23	34.64	33.19	34.37
1799	NYSE	VVV	Mon, Nov 13, 2023	32.40	33.02	32.40	32.69
1798	NYSE	VVV	Fri, Nov 10, 2023	31.73	32.68	31.35	32.50
1797	NYSE	VVV	Thu, Nov 9, 2023	29.19	32.45	29.15	31.61
1796	NYSE	VVV	Wed, Nov 8, 2023	29.81	30.04	29.47	30.00
1795	NYSE	VVV	Tue, Nov 7, 2023	30.39	30.46	29.67	29.68
1794	NYSE	VVV	Mon, Nov 6, 2023	30.80	30.99	30.41	30.50
1793	NYSE	VVV	Fri, Nov 3, 2023	30.74	31.17	30.65	30.93
1792	NYSE	VVV	Thu, Nov 2, 2023	29.96	30.36	29.87	30.35
1791	NYSE	VVV	Wed, Nov 1, 2023	29.65	29.70	29.22	29.67
1790	NYSE	VVV	Tue, Oct 31, 2023	29.39	29.87	29.25	29.67
1789	NYSE	VVV	Mon, Oct 30, 2023	30.04	30.28	29.32	29.34
1788	NYSE	VVV	Fri, Oct 27, 2023	30.06	30.16	29.78	29.96
1787	NYSE	VVV	Thu, Oct 26, 2023	29.87	30.37	29.66	30.05
1786	NYSE	VVV	Wed, Oct 25, 2023	30.03	30.14	29.46	29.87
1785	NYSE	VVV	Tue, Oct 24, 2023	30.53	30.58	30.08	30.15
1784	NYSE	VVV	Mon, Oct 23, 2023	30.53	30.69	30.27	30.37
1783	NYSE	VVV	Fri, Oct 20, 2023	31.03	31.03	30.62	30.73
1782	NYSE	VVV	Thu, Oct 19, 2023	31.52	31.83	30.87	30.99
1781	NYSE	VVV	Wed, Oct 18, 2023	31.81	31.87	31.43	31.65
1780	NYSE	VVV	Tue, Oct 17, 2023	31.53	32.23	31.48	31.91
1779	NYSE	VVV	Mon, Oct 16, 2023	31.60	32.35	31.56	31.66
1778	NYSE	VVV	Fri, Oct 13, 2023	31.93	32.24	31.47	31.58
1777	NYSE	VVV	Thu, Oct 12, 2023	32.25	32.28	31.51	31.87
1776	NYSE	VVV	Wed, Oct 11, 2023	32.63	32.78	31.86	32.17
1775	NYSE	VVV	Tue, Oct 10, 2023	32.17	32.80	32.03	32.63
1774	NYSE	VVV	Mon, Oct 9, 2023	31.29	32.20	31.27	32.14
1773	NYSE	VVV	Fri, Oct 6, 2023	30.99	31.74	30.91	31.36
1772	NYSE	VVV	Thu, Oct 5, 2023	31.39	31.63	31.07	31.18
1771	NYSE	VVV	Wed, Oct 4, 2023	31.19	31.52	30.94	31.47
1770	NYSE	VVV	Tue, Oct 3, 2023	31.46	31.66	30.99	31.19
1769	NYSE	VVV	Mon, Oct 2, 2023	32.08	32.30	31.51	31.71
1768	NYSE	VVV	Fri, Sep 29, 2023	32.33	32.51	32.09	32.24
1767	NYSE	VVV	Thu, Sep 28, 2023	32.02	32.30	31.84	32.08
1766	NYSE	VVV	Wed, Sep 27, 2023	32.22	32.54	31.85	32.01
1765	NYSE	VVV	Tue, Sep 26, 2023	32.52	32.66	32.10	32.11
1764	NYSE	VVV	Mon, Sep 25, 2023	31.93	32.64	31.87	32.62
1763	NYSE	VVV	Fri, Sep 22, 2023	32.30	32.47	32.12	32.12
1762	NYSE	VVV	Thu, Sep 21, 2023	32.44	32.63	32.07	32.21
1761	NYSE	VVV	Wed, Sep 20, 2023	32.61	32.99	32.59	32.63
1760	NYSE	VVV	Tue, Sep 19, 2023	32.42	32.75	32.21	32.59
1759	NYSE	VVV	Mon, Sep 18, 2023	32.08	32.79	32.03	32.51
1758	NYSE	VVV	Fri, Sep 15, 2023	32.17	32.45	31.83	32.07
1757	NYSE	VVV	Thu, Sep 14, 2023	32.18	32.45	31.97	32.31
1756	NYSE	VVV	Wed, Sep 13, 2023	33.05	33.20	31.97	32.12
1755	NYSE	VVV	Tue, Sep 12, 2023	33.14	33.43	32.86	32.92
1754	NYSE	VVV	Mon, Sep 11, 2023	33.96	33.98	33.10	33.31
1753	NYSE	VVV	Fri, Sep 8, 2023	33.82	34.12	33.74	33.85
1752	NYSE	VVV	Thu, Sep 7, 2023	33.82	34.23	33.78	33.85
1751	NYSE	VVV	Wed, Sep 6, 2023	33.64	33.89	33.51	33.73
1750	NYSE	VVV	Tue, Sep 5, 2023	34.35	34.72	33.49	33.57
1749	NYSE	VVV	Fri, Sep 1, 2023	34.74	34.99	34.58	34.72
1748	NYSE	VVV	Thu, Aug 31, 2023	34.16	34.71	34.16	34.44
1747	NYSE	VVV	Wed, Aug 30, 2023	33.77	34.29	33.77	34.09
1746	NYSE	VVV	Tue, Aug 29, 2023	34.05	34.14	33.49	33.77
1745	NYSE	VVV	Mon, Aug 28, 2023	33.55	33.94	33.23	33.37
1744	NYSE	VVV	Fri, Aug 25, 2023	33.26	33.62	33.21	33.49
1743	NYSE	VVV	Thu, Aug 24, 2023	33.53	33.70	33.09	33.09
1742	NYSE	VVV	Wed, Aug 23, 2023	33.50	33.66	33.39	33.64
1741	NYSE	VVV	Tue, Aug 22, 2023	33.58	33.94	33.48	33.54
1740	NYSE	VVV	Mon, Aug 21, 2023	33.69	33.85	33.50	33.63
1739	NYSE	VVV	Fri, Aug 18, 2023	33.49	33.99	33.49	33.83
1738	NYSE	VVV	Thu, Aug 17, 2023	34.26	34.51	33.60	33.62
1737	NYSE	VVV	Wed, Aug 16, 2023	34.65	34.84	34.20	34.21
1736	NYSE	VVV	Tue, Aug 15, 2023	34.11	35.04	34.11	34.68
1735	NYSE	VVV	Mon, Aug 14, 2023	33.85	34.39	33.47	34.24
1734	NYSE	VVV	Fri, Aug 11, 2023	34.36	34.84	34.09	34.10
1733	NYSE	VVV	Thu, Aug 10, 2023	35.11	35.63	34.38	34.44
1732	NYSE	VVV	Wed, Aug 9, 2023	38.66	38.78	34.70	35.09
1731	NYSE	VVV	Tue, Aug 8, 2023	35.97	36.24	35.80	36.18
1730	NYSE	VVV	Mon, Aug 7, 2023	36.63	36.80	36.23	36.33
1729	NYSE	VVV	Fri, Aug 4, 2023	36.21	36.99	36.20	36.64
1728	NYSE	VVV	Thu, Aug 3, 2023	36.58	36.58	35.96	36.12
1727	NYSE	VVV	Wed, Aug 2, 2023	37.19	37.27	36.38	36.76
1726	NYSE	VVV	Tue, Aug 1, 2023	37.88	38.21	37.43	37.50
1725	NYSE	VVV	Mon, Jul 31, 2023	38.30	38.37	37.72	37.97
1724	NYSE	VVV	Fri, Jul 28, 2023	38.62	38.79	38.00	38.28
1723	NYSE	VVV	Thu, Jul 27, 2023	39.47	39.50	38.31	38.33
1722	NYSE	VVV	Wed, Jul 26, 2023	39.34	39.60	39.23	39.45
1721	NYSE	VVV	Tue, Jul 25, 2023	38.75	39.67	38.65	39.45
1720	NYSE	VVV	Mon, Jul 24, 2023	38.40	38.88	38.32	38.77
1719	NYSE	VVV	Fri, Jul 21, 2023	38.05	38.42	37.95	38.41
1718	NYSE	VVV	Thu, Jul 20, 2023	38.52	38.60	37.90	37.92
1717	NYSE	VVV	Wed, Jul 19, 2023	38.39	38.62	38.25	38.46
1716	NYSE	VVV	Tue, Jul 18, 2023	38.16	38.67	38.14	38.38
1715	NYSE	VVV	Mon, Jul 17, 2023	37.96	38.49	37.96	38.20
1714	NYSE	VVV	Fri, Jul 14, 2023	38.09	38.17	37.71	37.95
1713	NYSE	VVV	Thu, Jul 13, 2023	37.57	38.09	37.55	38.08
1712	NYSE	VVV	Wed, Jul 12, 2023	37.60	37.67	37.29	37.55
1711	NYSE	VVV	Tue, Jul 11, 2023	37.67	37.75	37.23	37.46
1710	NYSE	VVV	Mon, Jul 10, 2023	37.37	37.95	37.30	37.51
1709	NYSE	VVV	Fri, Jul 7, 2023	37.24	37.61	37.24	37.39
1708	NYSE	VVV	Thu, Jul 6, 2023	37.27	37.48	37.15	37.33
1707	NYSE	VVV	Wed, Jul 5, 2023	37.37	37.55	37.23	37.50
1706	NYSE	VVV	Mon, Jul 3, 2023	37.33	37.67	37.27	37.50
1705	NYSE	VVV	Fri, Jun 30, 2023	36.71	37.60	36.55	37.51
1704	NYSE	VVV	Thu, Jun 29, 2023	36.03	36.61	35.99	36.49
1703	NYSE	VVV	Wed, Jun 28, 2023	35.95	36.14	35.89	36.07
1702	NYSE	VVV	Tue, Jun 27, 2023	36.22	36.31	35.97	36.00
1701	NYSE	VVV	Mon, Jun 26, 2023	36.16	36.61	36.09	36.13
1700	NYSE	VVV	Fri, Jun 23, 2023	36.42	36.42	35.93	36.06
1699	NYSE	VVV	Thu, Jun 22, 2023	36.36	36.50	36.00	36.28
1698	NYSE	VVV	Wed, Jun 21, 2023	36.11	36.60	36.02	36.35
1697	NYSE	VVV	Tue, Jun 20, 2023	36.34	36.34	35.99	36.17
1696	NYSE	VVV	Fri, Jun 16, 2023	37.04	37.12	36.18	36.45
1695	NYSE	VVV	Thu, Jun 15, 2023	36.85	37.10	36.63	36.90
1694	NYSE	VVV	Wed, Jun 14, 2023	36.91	37.13	36.61	37.00
1693	NYSE	VVV	Tue, Jun 13, 2023	37.44	37.70	36.72	36.89
1692	NYSE	VVV	Mon, Jun 12, 2023	36.72	37.50	36.58	37.39
1691	NYSE	VVV	Fri, Jun 9, 2023	37.99	37.99	36.85	37.14
1690	NYSE	VVV	Thu, Jun 8, 2023	38.64	38.74	38.37	38.48
1689	NYSE	VVV	Wed, Jun 7, 2023	38.18	38.57	38.05	38.50
1688	NYSE	VVV	Tue, Jun 6, 2023	38.32	38.54	37.99	38.12
1687	NYSE	VVV	Mon, Jun 5, 2023	38.33	38.86	38.15	38.27
1686	NYSE	VVV	Fri, Jun 2, 2023	38.61	38.85	38.44	38.47
1685	NYSE	VVV	Thu, Jun 1, 2023	38.50	39.04	38.49	38.83
1684	NYSE	VVV	Wed, May 31, 2023	38.09	38.51	37.93	38.50
1683	NYSE	VVV	Tue, May 30, 2023	38.02	38.39	38.02	38.23
1682	NYSE	VVV	Fri, May 26, 2023	38.18	38.34	38.00	38.03
1681	NYSE	VVV	Thu, May 25, 2023	38.02	38.33	37.90	38.16
1680	NYSE	VVV	Wed, May 24, 2023	38.10	38.29	37.96	38.00
1679	NYSE	VVV	Tue, May 23, 2023	38.65	38.84	38.11	38.15
1678	NYSE	VVV	Mon, May 22, 2023	38.67	38.91	38.65	38.74
1677	NYSE	VVV	Fri, May 19, 2023	38.71	38.81	38.51	38.73
1676	NYSE	VVV	Thu, May 18, 2023	38.17	38.67	38.03	38.62
1675	NYSE	VVV	Wed, May 17, 2023	38.47	38.47	38.02	38.27
1674	NYSE	VVV	Tue, May 16, 2023	38.21	38.47	38.11	38.29
1673	NYSE	VVV	Mon, May 15, 2023	38.59	38.69	38.00	38.41
1672	NYSE	VVV	Fri, May 12, 2023	38.64	39.07	38.35	38.55
1671	NYSE	VVV	Thu, May 11, 2023	39.51	39.67	38.29	38.50
1670	NYSE	VVV	Wed, May 10, 2023	37.51	38.80	37.50	38.45
1669	NYSE	VVV	Tue, May 9, 2023	34.44	34.64	34.00	34.28
1668	NYSE	VVV	Mon, May 8, 2023	34.37	34.62	34.17	34.55
1667	NYSE	VVV	Fri, May 5, 2023	33.88	34.31	33.85	34.20
1666	NYSE	VVV	Thu, May 4, 2023	34.23	34.29	33.33	33.50
1665	NYSE	VVV	Wed, May 3, 2023	34.17	34.99	34.10	34.35
1664	NYSE	VVV	Tue, May 2, 2023	34.81	34.85	33.83	34.09
1663	NYSE	VVV	Mon, May 1, 2023	34.61	35.04	34.55	35.02
1662	NYSE	VVV	Fri, Apr 28, 2023	34.29	34.89	34.22	34.55
1661	NYSE	VVV	Thu, Apr 27, 2023	33.89	34.30	33.89	34.16
1660	NYSE	VVV	Wed, Apr 26, 2023	33.92	34.26	33.83	33.84
1659	NYSE	VVV	Tue, Apr 25, 2023	34.17	34.35	34.05	34.14
1658	NYSE	VVV	Mon, Apr 24, 2023	34.32	34.55	34.21	34.39
1657	NYSE	VVV	Fri, Apr 21, 2023	34.30	34.49	34.05	34.37
1656	NYSE	VVV	Thu, Apr 20, 2023	34.10	34.65	34.03	34.37
1655	NYSE	VVV	Wed, Apr 19, 2023	34.38	34.58	34.18	34.38
1654	NYSE	VVV	Tue, Apr 18, 2023	34.71	34.74	34.23	34.42
1653	NYSE	VVV	Mon, Apr 17, 2023	34.63	34.79	34.36	34.53
1652	NYSE	VVV	Fri, Apr 14, 2023	34.25	35.01	34.17	34.44
1651	NYSE	VVV	Thu, Apr 13, 2023	34.82	34.91	34.27	34.29
1650	NYSE	VVV	Wed, Apr 12, 2023	35.66	35.75	34.78	34.85
1649	NYSE	VVV	Tue, Apr 11, 2023	35.29	35.54	35.20	35.37
1648	NYSE	VVV	Mon, Apr 10, 2023	34.67	35.21	34.61	35.15
1647	NYSE	VVV	Thu, Apr 6, 2023	34.29	34.77	34.14	34.73
1646	NYSE	VVV	Wed, Apr 5, 2023	34.43	34.56	34.13	34.53
1645	NYSE	VVV	Tue, Apr 4, 2023	35.25	35.29	34.17	34.54
1644	NYSE	VVV	Mon, Apr 3, 2023	35.03	35.60	34.98	35.33
1643	NYSE	VVV	Fri, Mar 31, 2023	34.81	35.28	34.76	34.94
1642	NYSE	VVV	Thu, Mar 30, 2023	34.67	35.00	34.50	34.72
1641	NYSE	VVV	Wed, Mar 29, 2023	34.61	34.62	34.28	34.38
1640	NYSE	VVV	Tue, Mar 28, 2023	33.74	34.38	33.51	34.21
1639	NYSE	VVV	Mon, Mar 27, 2023	33.87	34.08	33.59	33.74
1638	NYSE	VVV	Fri, Mar 24, 2023	33.08	33.71	32.92	33.57
1637	NYSE	VVV	Thu, Mar 23, 2023	32.98	33.71	32.89	33.26
1636	NYSE	VVV	Wed, Mar 22, 2023	33.61	33.79	32.97	32.97
1635	NYSE	VVV	Tue, Mar 21, 2023	33.87	33.92	33.42	33.68
1634	NYSE	VVV	Mon, Mar 20, 2023	33.35	33.74	33.17	33.37
1633	NYSE	VVV	Fri, Mar 17, 2023	33.56	33.60	32.94	33.04
1632	NYSE	VVV	Thu, Mar 16, 2023	33.37	33.72	32.96	33.66
1631	NYSE	VVV	Wed, Mar 15, 2023	33.75	34.11	33.32	33.42
1630	NYSE	VVV	Tue, Mar 14, 2023	34.22	34.79	34.22	34.52
1629	NYSE	VVV	Mon, Mar 13, 2023	33.62	34.00	33.35	33.72
1628	NYSE	VVV	Fri, Mar 10, 2023	34.77	34.86	33.84	34.07
1627	NYSE	VVV	Thu, Mar 9, 2023	35.74	35.78	34.75	34.77
1626	NYSE	VVV	Wed, Mar 8, 2023	36.00	36.12	35.30	35.57
1625	NYSE	VVV	Tue, Mar 7, 2023	36.49	36.80	35.75	35.76
1624	NYSE	VVV	Mon, Mar 6, 2023	37.05	37.15	36.45	36.50
1623	NYSE	VVV	Fri, Mar 3, 2023	36.04	37.33	35.89	37.03
1622	NYSE	VVV	Thu, Mar 2, 2023	34.11	35.81	34.09	35.74
1621	NYSE	VVV	Wed, Mar 1, 2023	35.21	35.37	34.34	34.37
1620	NYSE	VVV	Tue, Feb 28, 2023	35.24	35.34	35.01	35.20
1619	NYSE	VVV	Mon, Feb 27, 2023	35.02	35.33	34.99	35.17
1618	NYSE	VVV	Fri, Feb 24, 2023	34.05	35.00	33.75	34.87
1617	NYSE	VVV	Thu, Feb 23, 2023	34.74	35.28	34.50	34.84
1616	NYSE	VVV	Wed, Feb 22, 2023	34.51	34.80	34.27	34.72
1615	NYSE	VVV	Tue, Feb 21, 2023	34.54	34.75	34.33	34.40
1614	NYSE	VVV	Fri, Feb 17, 2023	35.22	35.34	34.62	34.76
1613	NYSE	VVV	Thu, Feb 16, 2023	35.20	35.59	35.06	35.22
1612	NYSE	VVV	Wed, Feb 15, 2023	34.92	35.77	34.81	35.62
1611	NYSE	VVV	Tue, Feb 14, 2023	35.14	35.41	34.86	35.10
1610	NYSE	VVV	Mon, Feb 13, 2023	35.26	35.63	35.00	35.11
1609	NYSE	VVV	Fri, Feb 10, 2023	34.78	35.42	34.77	35.10
1608	NYSE	VVV	Thu, Feb 9, 2023	34.69	35.32	34.69	34.86
1607	NYSE	VVV	Wed, Feb 8, 2023	34.94	35.18	34.52	34.65
1606	NYSE	VVV	Tue, Feb 7, 2023	35.57	35.88	33.77	34.99
1605	NYSE	VVV	Mon, Feb 6, 2023	36.00	36.56	35.98	36.24
1604	NYSE	VVV	Fri, Feb 3, 2023	36.34	36.54	36.05	36.16
1603	NYSE	VVV	Thu, Feb 2, 2023	36.81	36.95	36.30	36.48
1602	NYSE	VVV	Wed, Feb 1, 2023	36.49	36.92	36.26	36.63
1601	NYSE	VVV	Tue, Jan 31, 2023	35.97	36.67	35.82	36.66
1600	NYSE	VVV	Mon, Jan 30, 2023	35.81	36.05	35.73	35.79
1599	NYSE	VVV	Fri, Jan 27, 2023	35.67	36.11	35.67	35.86
1598	NYSE	VVV	Thu, Jan 26, 2023	35.12	35.84	35.12	35.83
1597	NYSE	VVV	Wed, Jan 25, 2023	35.11	35.50	35.00	35.04
1596	NYSE	VVV	Tue, Jan 24, 2023	34.74	35.34	34.69	35.16
1595	NYSE	VVV	Mon, Jan 23, 2023	34.98	35.27	34.88	34.98
1594	NYSE	VVV	Fri, Jan 20, 2023	34.53	35.04	34.45	34.99
1593	NYSE	VVV	Thu, Jan 19, 2023	34.59	34.81	34.33	34.45
1592	NYSE	VVV	Wed, Jan 18, 2023	34.90	35.15	34.74	34.79
1591	NYSE	VVV	Tue, Jan 17, 2023	35.13	35.37	34.67	34.69
1590	NYSE	VVV	Fri, Jan 13, 2023	34.57	35.19	34.35	35.16
1589	NYSE	VVV	Thu, Jan 12, 2023	34.43	35.08	34.26	34.68
1588	NYSE	VVV	Wed, Jan 11, 2023	34.44	34.57	34.23	34.32
1587	NYSE	VVV	Tue, Jan 10, 2023	34.31	34.55	34.13	34.34
1586	NYSE	VVV	Mon, Jan 9, 2023	34.56	34.96	34.32	34.37
1585	NYSE	VVV	Fri, Jan 6, 2023	33.58	34.41	33.50	34.37
1584	NYSE	VVV	Thu, Jan 5, 2023	33.02	33.50	32.61	33.42
1583	NYSE	VVV	Wed, Jan 4, 2023	32.99	33.72	32.83	33.28
1582	NYSE	VVV	Tue, Jan 3, 2023	32.72	33.09	32.55	32.84
1581	NYSE	VVV	Fri, Dec 30, 2022	32.20	32.78	32.04	32.65
1580	NYSE	VVV	Thu, Dec 29, 2022	32.61	33.00	32.49	32.50
1579	NYSE	VVV	Wed, Dec 28, 2022	32.82	33.01	32.41	32.42
1578	NYSE	VVV	Tue, Dec 27, 2022	32.31	32.76	32.10	32.73
1577	NYSE	VVV	Fri, Dec 23, 2022	31.94	32.40	31.78	32.34
1576	NYSE	VVV	Thu, Dec 22, 2022	31.47	31.99	31.31	31.96
1575	NYSE	VVV	Wed, Dec 21, 2022	31.15	31.79	31.01	31.78
1574	NYSE	VVV	Tue, Dec 20, 2022	30.31	30.99	30.31	30.91
1573	NYSE	VVV	Mon, Dec 19, 2022	30.65	30.78	30.19	30.34
1572	NYSE	VVV	Fri, Dec 16, 2022	30.57	30.87	30.45	30.60
1571	NYSE	VVV	Thu, Dec 15, 2022	31.37	31.61	30.94	31.01
1570	NYSE	VVV	Wed, Dec 14, 2022	31.99	32.26	31.65	31.74
1569	NYSE	VVV	Tue, Dec 13, 2022	32.85	32.85	31.91	32.02
1568	NYSE	VVV	Mon, Dec 12, 2022	32.04	32.16	31.74	31.91
1567	NYSE	VVV	Fri, Dec 9, 2022	32.13	32.29	31.88	31.97
1566	NYSE	VVV	Thu, Dec 8, 2022	32.75	32.75	31.98	32.21
1565	NYSE	VVV	Wed, Dec 7, 2022	32.84	33.04	32.49	32.53
1564	NYSE	VVV	Tue, Dec 6, 2022	32.97	33.05	32.49	32.90
1563	NYSE	VVV	Mon, Dec 5, 2022	32.74	32.85	32.28	32.79
1562	NYSE	VVV	Fri, Dec 2, 2022	32.36	33.05	32.29	32.98
1561	NYSE	VVV	Thu, Dec 1, 2022	33.15	33.29	32.64	32.76
1560	NYSE	VVV	Wed, Nov 30, 2022	32.31	33.05	31.85	32.86
1559	NYSE	VVV	Tue, Nov 29, 2022	32.13	32.96	31.90	32.40
1558	NYSE	VVV	Mon, Nov 28, 2022	32.36	32.92	31.96	32.27
1557	NYSE	VVV	Fri, Nov 25, 2022	32.72	33.34	32.61	32.80
1556	NYSE	VVV	Wed, Nov 23, 2022	32.80	33.34	32.60	32.74
1555	NYSE	VVV	Tue, Nov 22, 2022	32.87	32.97	32.65	32.81
1554	NYSE	VVV	Mon, Nov 21, 2022	32.42	33.24	32.38	32.73
1553	NYSE	VVV	Fri, Nov 18, 2022	32.90	33.04	32.36	32.55
1552	NYSE	VVV	Thu, Nov 17, 2022	31.73	33.04	31.73	32.87
1551	NYSE	VVV	Wed, Nov 16, 2022	33.40	33.40	32.10	32.13
1550	NYSE	VVV	Tue, Nov 15, 2022	32.96	34.24	32.61	33.53
1549	NYSE	VVV	Mon, Nov 14, 2022	31.89	32.72	31.89	32.16
1548	NYSE	VVV	Fri, Nov 11, 2022	31.93	32.59	31.71	32.13
1547	NYSE	VVV	Thu, Nov 10, 2022	31.96	32.34	31.30	31.68
1546	NYSE	VVV	Wed, Nov 9, 2022	31.02	31.19	30.52	30.67
1545	NYSE	VVV	Tue, Nov 8, 2022	31.02	31.50	30.82	31.10
1544	NYSE	VVV	Mon, Nov 7, 2022	30.24	30.74	30.17	30.70
1543	NYSE	VVV	Fri, Nov 4, 2022	29.70	30.24	29.46	30.24
1542	NYSE	VVV	Thu, Nov 3, 2022	28.55	29.44	28.45	29.17
1541	NYSE	VVV	Wed, Nov 2, 2022	29.42	29.93	28.97	29.08
1540	NYSE	VVV	Tue, Nov 1, 2022	29.64	29.90	29.31	29.64
1539	NYSE	VVV	Mon, Oct 31, 2022	29.27	29.56	29.12	29.36
1538	NYSE	VVV	Fri, Oct 28, 2022	29.09	29.42	28.95	29.30
1537	NYSE	VVV	Thu, Oct 27, 2022	28.53	29.57	28.46	28.97
1536	NYSE	VVV	Wed, Oct 26, 2022	29.24	29.40	28.15	28.41
1535	NYSE	VVV	Tue, Oct 25, 2022	28.32	29.31	28.05	29.23
1534	NYSE	VVV	Mon, Oct 24, 2022	27.60	28.51	27.57	28.25
1533	NYSE	VVV	Fri, Oct 21, 2022	26.79	27.50	26.53	27.47
1532	NYSE	VVV	Thu, Oct 20, 2022	26.91	27.43	26.67	26.67
1531	NYSE	VVV	Wed, Oct 19, 2022	27.25	27.42	26.67	26.95
1530	NYSE	VVV	Tue, Oct 18, 2022	27.27	27.53	26.98	27.36
1529	NYSE	VVV	Mon, Oct 17, 2022	26.46	27.05	26.21	26.76
1528	NYSE	VVV	Fri, Oct 14, 2022	25.95	26.41	25.61	26.09
1527	NYSE	VVV	Thu, Oct 13, 2022	24.57	25.95	24.40	25.69
1526	NYSE	VVV	Wed, Oct 12, 2022	25.26	25.34	24.91	25.05
1525	NYSE	VVV	Tue, Oct 11, 2022	25.21	25.73	25.15	25.27
1524	NYSE	VVV	Mon, Oct 10, 2022	25.30	25.65	25.14	25.35
1523	NYSE	VVV	Fri, Oct 7, 2022	25.91	25.99	24.80	25.12
1522	NYSE	VVV	Thu, Oct 6, 2022	26.31	26.44	25.91	26.03
1521	NYSE	VVV	Wed, Oct 5, 2022	26.39	26.84	25.93	26.52
1520	NYSE	VVV	Tue, Oct 4, 2022	26.28	27.12	26.20	26.70
1519	NYSE	VVV	Mon, Oct 3, 2022	25.74	25.95	25.41	25.88
1518	NYSE	VVV	Fri, Sep 30, 2022	25.65	25.80	25.27	25.34
1517	NYSE	VVV	Thu, Sep 29, 2022	25.92	26.02	25.26	25.60
1516	NYSE	VVV	Wed, Sep 28, 2022	25.85	26.50	25.77	26.28
1515	NYSE	VVV	Tue, Sep 27, 2022	26.19	26.33	25.59	25.74
1514	NYSE	VVV	Mon, Sep 26, 2022	26.13	26.48	25.90	25.91
1513	NYSE	VVV	Fri, Sep 23, 2022	26.60	26.66	25.97	26.29
1512	NYSE	VVV	Thu, Sep 22, 2022	27.58	27.66	26.95	26.96
1511	NYSE	VVV	Wed, Sep 21, 2022	27.63	28.21	27.52	27.57
1510	NYSE	VVV	Tue, Sep 20, 2022	27.37	27.62	27.27	27.51
1509	NYSE	VVV	Mon, Sep 19, 2022	27.03	27.72	27.00	27.69
1508	NYSE	VVV	Fri, Sep 16, 2022	27.49	27.61	27.00	27.26
1507	NYSE	VVV	Thu, Sep 15, 2022	27.68	27.96	27.45	27.69
1506	NYSE	VVV	Wed, Sep 14, 2022	28.48	28.48	27.46	27.89
1505	NYSE	VVV	Tue, Sep 13, 2022	28.60	28.82	28.31	28.37
1504	NYSE	VVV	Mon, Sep 12, 2022	29.15	29.40	28.90	29.24
1503	NYSE	VVV	Fri, Sep 9, 2022	29.26	29.26	28.77	28.90
1502	NYSE	VVV	Thu, Sep 8, 2022	28.69	28.91	28.41	28.86
1501	NYSE	VVV	Wed, Sep 7, 2022	27.94	28.95	27.83	28.93
1500	NYSE	VVV	Tue, Sep 6, 2022	28.97	28.97	27.88	28.03
1499	NYSE	VVV	Fri, Sep 2, 2022	29.26	29.34	28.62	28.67
1498	NYSE	VVV	Thu, Sep 1, 2022	28.77	28.86	28.28	28.81
1497	NYSE	VVV	Wed, Aug 31, 2022	29.21	29.32	28.95	29.07
1496	NYSE	VVV	Tue, Aug 30, 2022	29.51	29.52	28.79	29.22
1495	NYSE	VVV	Mon, Aug 29, 2022	29.01	29.73	28.85	29.54
1494	NYSE	VVV	Fri, Aug 26, 2022	30.80	30.80	29.27	29.35
1493	NYSE	VVV	Thu, Aug 25, 2022	30.64	30.89	30.56	30.85
1492	NYSE	VVV	Wed, Aug 24, 2022	30.32	30.62	30.17	30.37
1491	NYSE	VVV	Tue, Aug 23, 2022	30.39	30.54	30.01	30.30
1490	NYSE	VVV	Mon, Aug 22, 2022	30.30	30.78	30.19	30.28
1489	NYSE	VVV	Fri, Aug 19, 2022	30.87	30.91	30.58	30.68
1488	NYSE	VVV	Thu, Aug 18, 2022	30.86	31.08	30.66	30.90
1487	NYSE	VVV	Wed, Aug 17, 2022	30.57	30.95	30.41	30.95
1486	NYSE	VVV	Tue, Aug 16, 2022	29.79	30.72	29.79	30.70
1485	NYSE	VVV	Mon, Aug 15, 2022	29.68	30.15	29.64	30.11
1484	NYSE	VVV	Fri, Aug 12, 2022	29.82	30.11	29.65	29.99
1483	NYSE	VVV	Thu, Aug 11, 2022	29.25	29.81	29.20	29.65
1482	NYSE	VVV	Wed, Aug 10, 2022	28.66	29.43	28.66	29.16
1481	NYSE	VVV	Tue, Aug 9, 2022	28.55	28.70	28.07	28.26
1480	NYSE	VVV	Mon, Aug 8, 2022	28.66	29.08	28.57	28.87
1479	NYSE	VVV	Fri, Aug 5, 2022	28.13	28.91	28.07	28.68
1478	NYSE	VVV	Thu, Aug 4, 2022	30.00	30.38	28.05	28.37
1477	NYSE	VVV	Wed, Aug 3, 2022	30.90	30.99	30.22	30.25
1476	NYSE	VVV	Tue, Aug 2, 2022	31.09	31.46	30.05	30.68
1475	NYSE	VVV	Mon, Aug 1, 2022	33.00	33.19	31.24	31.35
1474	NYSE	VVV	Fri, Jul 29, 2022	31.95	32.31	31.74	32.22
1473	NYSE	VVV	Thu, Jul 28, 2022	31.58	31.94	31.47	31.84
1472	NYSE	VVV	Wed, Jul 27, 2022	31.03	31.51	30.93	31.42
1471	NYSE	VVV	Tue, Jul 26, 2022	31.00	31.09	30.62	30.99
1470	NYSE	VVV	Mon, Jul 25, 2022	31.31	31.48	30.83	31.04
1469	NYSE	VVV	Fri, Jul 22, 2022	31.48	31.56	30.80	31.04
1468	NYSE	VVV	Thu, Jul 21, 2022	30.72	31.20	30.68	31.17
1467	NYSE	VVV	Wed, Jul 20, 2022	30.87	31.08	30.61	30.85
1466	NYSE	VVV	Tue, Jul 19, 2022	30.40	30.98	30.34	30.96
1465	NYSE	VVV	Mon, Jul 18, 2022	30.39	30.61	29.88	29.95
1464	NYSE	VVV	Fri, Jul 15, 2022	30.15	30.47	29.87	30.04
1463	NYSE	VVV	Thu, Jul 14, 2022	29.16	29.96	29.08	29.76
1462	NYSE	VVV	Wed, Jul 13, 2022	29.02	29.90	28.86	29.75
1461	NYSE	VVV	Tue, Jul 12, 2022	29.20	29.93	29.20	29.54
1460	NYSE	VVV	Mon, Jul 11, 2022	29.38	29.90	29.38	29.45
1459	NYSE	VVV	Fri, Jul 8, 2022	29.89	30.45	29.61	29.64
1458	NYSE	VVV	Thu, Jul 7, 2022	29.77	30.12	28.72	29.87
1457	NYSE	VVV	Wed, Jul 6, 2022	29.66	29.98	29.14	29.48
1456	NYSE	VVV	Tue, Jul 5, 2022	28.76	29.85	28.56	29.71
1455	NYSE	VVV	Fri, Jul 1, 2022	28.79	29.49	28.58	29.31
1454	NYSE	VVV	Thu, Jun 30, 2022	28.59	29.29	28.47	28.83
1453	NYSE	VVV	Wed, Jun 29, 2022	29.46	29.47	28.53	29.07
1452	NYSE	VVV	Tue, Jun 28, 2022	30.00	30.21	29.20	29.39
1451	NYSE	VVV	Mon, Jun 27, 2022	29.35	29.73	29.24	29.69
1450	NYSE	VVV	Fri, Jun 24, 2022	28.97	29.86	28.83	29.35
1449	NYSE	VVV	Thu, Jun 23, 2022	28.55	29.03	28.34	28.76
1448	NYSE	VVV	Wed, Jun 22, 2022	27.85	28.97	27.85	28.55
1447	NYSE	VVV	Tue, Jun 21, 2022	29.05	29.19	28.62	28.67
1446	NYSE	VVV	Fri, Jun 17, 2022	28.37	28.82	27.69	28.56
1445	NYSE	VVV	Thu, Jun 16, 2022	29.93	30.04	28.34	28.47
1444	NYSE	VVV	Wed, Jun 15, 2022	30.86	31.03	30.07	30.70
1443	NYSE	VVV	Tue, Jun 14, 2022	30.42	30.92	30.19	30.55
1442	NYSE	VVV	Mon, Jun 13, 2022	31.00	31.28	30.25	30.42
1441	NYSE	VVV	Fri, Jun 10, 2022	32.42	32.57	31.86	32.01
1440	NYSE	VVV	Thu, Jun 9, 2022	33.71	33.97	32.94	32.99
1439	NYSE	VVV	Wed, Jun 8, 2022	34.25	34.36	33.62	33.68
1438	NYSE	VVV	Tue, Jun 7, 2022	33.67	34.71	33.54	34.69
1437	NYSE	VVV	Mon, Jun 6, 2022	34.75	34.82	33.78	34.14
1436	NYSE	VVV	Fri, Jun 3, 2022	34.00	34.52	33.75	34.46
1435	NYSE	VVV	Thu, Jun 2, 2022	33.54	34.26	33.33	34.21
1434	NYSE	VVV	Wed, Jun 1, 2022	33.54	33.97	33.29	33.52
1433	NYSE	VVV	Tue, May 31, 2022	33.43	34.14	32.89	33.46
1432	NYSE	VVV	Fri, May 27, 2022	32.96	33.57	32.89	33.51
1431	NYSE	VVV	Thu, May 26, 2022	33.60	34.24	32.77	32.76
1430	NYSE	VVV	Wed, May 25, 2022	29.82	36.65	29.82	33.48
1429	NYSE	VVV	Tue, May 24, 2022	29.79	29.85	29.21	29.78
1428	NYSE	VVV	Mon, May 23, 2022	30.26	30.34	29.62	29.88
1427	NYSE	VVV	Fri, May 20, 2022	29.99	30.08	29.09	29.88
1426	NYSE	VVV	Thu, May 19, 2022	28.93	30.09	28.85	29.67
1425	NYSE	VVV	Wed, May 18, 2022	30.20	30.49	29.07	29.21
1424	NYSE	VVV	Tue, May 17, 2022	29.90	30.67	29.83	30.60
1423	NYSE	VVV	Mon, May 16, 2022	29.17	29.87	28.59	29.34
1422	NYSE	VVV	Fri, May 13, 2022	28.45	29.35	28.33	29.17
1421	NYSE	VVV	Thu, May 12, 2022	28.58	29.05	27.77	28.25
1420	NYSE	VVV	Wed, May 11, 2022	27.21	28.76	27.12	27.80
1419	NYSE	VVV	Tue, May 10, 2022	28.34	28.64	26.70	27.04
1418	NYSE	VVV	Mon, May 9, 2022	29.07	29.49	28.70	28.79
1417	NYSE	VVV	Fri, May 6, 2022	29.81	29.81	28.92	29.53
1416	NYSE	VVV	Thu, May 5, 2022	30.79	30.87	29.65	30.00
1415	NYSE	VVV	Wed, May 4, 2022	30.69	31.05	30.07	31.01
1414	NYSE	VVV	Tue, May 3, 2022	30.13	30.82	30.13	30.55
1413	NYSE	VVV	Mon, May 2, 2022	30.30	30.60	29.35	30.02
1412	NYSE	VVV	Fri, Apr 29, 2022	30.74	31.11	30.09	30.23
1411	NYSE	VVV	Thu, Apr 28, 2022	30.80	30.92	29.69	30.73
1410	NYSE	VVV	Wed, Apr 27, 2022	29.82	30.62	29.65	30.47
1409	NYSE	VVV	Tue, Apr 26, 2022	30.32	30.52	29.68	29.72
1408	NYSE	VVV	Mon, Apr 25, 2022	30.36	30.63	29.51	30.51
1407	NYSE	VVV	Fri, Apr 22, 2022	31.67	31.69	30.67	30.71
1406	NYSE	VVV	Thu, Apr 21, 2022	32.75	32.85	31.69	31.84
1405	NYSE	VVV	Wed, Apr 20, 2022	31.94	32.66	31.85	32.32
1404	NYSE	VVV	Tue, Apr 19, 2022	30.72	31.95	30.72	31.76
1403	NYSE	VVV	Mon, Apr 18, 2022	30.83	31.00	30.62	30.75
1402	NYSE	VVV	Thu, Apr 14, 2022	30.97	31.29	30.55	30.56
1401	NYSE	VVV	Wed, Apr 13, 2022	30.62	30.94	30.51	30.92
1400	NYSE	VVV	Tue, Apr 12, 2022	30.76	31.15	30.36	30.47
1399	NYSE	VVV	Mon, Apr 11, 2022	30.88	31.39	30.60	30.66
1398	NYSE	VVV	Fri, Apr 8, 2022	30.81	31.44	30.78	30.91
1397	NYSE	VVV	Thu, Apr 7, 2022	30.92	31.16	30.35	30.81
1396	NYSE	VVV	Wed, Apr 6, 2022	31.42	31.45	30.86	31.01
1395	NYSE	VVV	Tue, Apr 5, 2022	31.74	32.14	31.46	31.72
1394	NYSE	VVV	Mon, Apr 4, 2022	31.98	32.13	31.53	31.74
1393	NYSE	VVV	Fri, Apr 1, 2022	31.79	32.11	31.61	31.83
1392	NYSE	VVV	Thu, Mar 31, 2022	31.84	32.01	31.51	31.56
1391	NYSE	VVV	Wed, Mar 30, 2022	32.21	32.36	31.75	31.82
1390	NYSE	VVV	Tue, Mar 29, 2022	31.05	32.32	31.05	32.29
1389	NYSE	VVV	Mon, Mar 28, 2022	31.32	31.32	30.51	30.79
1388	NYSE	VVV	Fri, Mar 25, 2022	30.75	31.40	30.53	31.35
1387	NYSE	VVV	Thu, Mar 24, 2022	30.65	30.84	30.37	30.69
1386	NYSE	VVV	Wed, Mar 23, 2022	31.10	31.21	30.41	30.45
1385	NYSE	VVV	Tue, Mar 22, 2022	31.43	31.48	30.82	30.96
1384	NYSE	VVV	Mon, Mar 21, 2022	31.22	31.48	30.95	31.36
1383	NYSE	VVV	Fri, Mar 18, 2022	30.67	31.22	30.39	31.15
1382	NYSE	VVV	Thu, Mar 17, 2022	30.66	30.75	30.35	30.69
1381	NYSE	VVV	Wed, Mar 16, 2022	30.07	30.96	29.93	30.74
1380	NYSE	VVV	Tue, Mar 15, 2022	30.25	30.47	29.70	29.84
1379	NYSE	VVV	Mon, Mar 14, 2022	30.15	30.71	29.97	30.22
1378	NYSE	VVV	Fri, Mar 11, 2022	29.56	30.03	29.45	29.50
1377	NYSE	VVV	Thu, Mar 10, 2022	29.64	29.83	29.04	29.55
1376	NYSE	VVV	Wed, Mar 9, 2022	29.17	30.54	28.97	30.04
1375	NYSE	VVV	Tue, Mar 8, 2022	28.69	29.78	28.15	29.52
1374	NYSE	VVV	Mon, Mar 7, 2022	30.38	30.50	28.32	28.65
1373	NYSE	VVV	Fri, Mar 4, 2022	31.23	31.28	30.49	30.56
1372	NYSE	VVV	Thu, Mar 3, 2022	32.24	32.41	31.64	31.81
1371	NYSE	VVV	Wed, Mar 2, 2022	31.65	32.19	31.34	32.01
1370	NYSE	VVV	Tue, Mar 1, 2022	32.35	32.42	30.98	31.58
1369	NYSE	VVV	Mon, Feb 28, 2022	32.35	32.50	31.93	32.33
1368	NYSE	VVV	Fri, Feb 25, 2022	31.64	33.13	31.64	33.01
1367	NYSE	VVV	Thu, Feb 24, 2022	31.03	31.64	30.84	31.43
1366	NYSE	VVV	Wed, Feb 23, 2022	33.28	33.37	31.73	31.81
1365	NYSE	VVV	Tue, Feb 22, 2022	33.38	33.55	33.01	33.10
1364	NYSE	VVV	Fri, Feb 18, 2022	33.12	33.50	33.08	33.25
1363	NYSE	VVV	Thu, Feb 17, 2022	32.84	33.68	32.84	33.07
1362	NYSE	VVV	Wed, Feb 16, 2022	32.87	33.31	32.87	33.19
1361	NYSE	VVV	Tue, Feb 15, 2022	32.30	33.09	32.18	32.91
1360	NYSE	VVV	Mon, Feb 14, 2022	32.00	32.46	31.81	32.13
1359	NYSE	VVV	Fri, Feb 11, 2022	33.29	33.34	31.95	32.11
1358	NYSE	VVV	Thu, Feb 10, 2022	33.68	34.18	33.00	33.18
1357	NYSE	VVV	Wed, Feb 9, 2022	32.67	34.07	31.78	33.91
1356	NYSE	VVV	Tue, Feb 8, 2022	32.69	32.93	32.30	32.80
1355	NYSE	VVV	Mon, Feb 7, 2022	32.08	32.83	32.01	32.57
1354	NYSE	VVV	Fri, Feb 4, 2022	32.46	32.59	31.83	32.09
1353	NYSE	VVV	Thu, Feb 3, 2022	33.33	33.50	32.64	32.65
1352	NYSE	VVV	Wed, Feb 2, 2022	33.33	33.82	33.33	33.45
1351	NYSE	VVV	Tue, Feb 1, 2022	32.99	33.43	32.90	33.43
1350	NYSE	VVV	Mon, Jan 31, 2022	32.73	32.98	32.45	32.94
1349	NYSE	VVV	Fri, Jan 28, 2022	32.33	32.81	31.73	32.81
1348	NYSE	VVV	Thu, Jan 27, 2022	33.40	33.76	32.34	32.46
1347	NYSE	VVV	Wed, Jan 26, 2022	33.86	34.06	32.82	33.15
1346	NYSE	VVV	Tue, Jan 25, 2022	33.29	33.79	32.39	33.43
1345	NYSE	VVV	Mon, Jan 24, 2022	32.53	33.96	32.35	33.77
1344	NYSE	VVV	Fri, Jan 21, 2022	33.89	34.10	33.02	33.15
1343	NYSE	VVV	Thu, Jan 20, 2022	34.53	34.92	33.68	33.78
1342	NYSE	VVV	Wed, Jan 19, 2022	35.00	35.00	34.39	34.51
1341	NYSE	VVV	Tue, Jan 18, 2022	35.24	35.34	34.70	34.77
1340	NYSE	VVV	Fri, Jan 14, 2022	35.56	35.80	35.15	35.54
1339	NYSE	VVV	Thu, Jan 13, 2022	36.08	36.33	35.97	36.02
1338	NYSE	VVV	Wed, Jan 12, 2022	35.79	36.05	35.39	35.86
1337	NYSE	VVV	Tue, Jan 11, 2022	35.35	35.73	34.81	35.72
1336	NYSE	VVV	Mon, Jan 10, 2022	35.14	35.33	34.52	35.12
1335	NYSE	VVV	Fri, Jan 7, 2022	36.40	36.56	35.20	35.30
1334	NYSE	VVV	Thu, Jan 6, 2022	36.50	36.88	36.36	36.45
1333	NYSE	VVV	Wed, Jan 5, 2022	37.41	37.58	36.27	36.34
1332	NYSE	VVV	Tue, Jan 4, 2022	37.44	37.97	37.32	37.32
1331	NYSE	VVV	Mon, Jan 3, 2022	37.31	37.55	36.92	37.16
1330	NYSE	VVV	Fri, Dec 31, 2021	36.97	37.39	36.83	37.29
1329	NYSE	VVV	Thu, Dec 30, 2021	37.33	37.50	37.05	37.06
1328	NYSE	VVV	Wed, Dec 29, 2021	37.01	37.51	37.01	37.39
1327	NYSE	VVV	Tue, Dec 28, 2021	36.59	37.21	36.59	36.99
1326	NYSE	VVV	Mon, Dec 27, 2021	35.98	36.58	35.88	36.55
1325	NYSE	VVV	Thu, Dec 23, 2021	35.82	36.08	35.71	35.78
1324	NYSE	VVV	Wed, Dec 22, 2021	35.78	35.95	35.64	35.75
1323	NYSE	VVV	Tue, Dec 21, 2021	35.29	35.87	35.26	35.76
1322	NYSE	VVV	Mon, Dec 20, 2021	35.29	35.40	34.34	35.08
1321	NYSE	VVV	Fri, Dec 17, 2021	35.86	36.26	35.41	35.57
1320	NYSE	VVV	Thu, Dec 16, 2021	35.18	36.04	35.08	35.83
1319	NYSE	VVV	Wed, Dec 15, 2021	34.66	35.46	34.49	35.20
1318	NYSE	VVV	Tue, Dec 14, 2021	34.44	34.88	34.36	34.79
1317	NYSE	VVV	Mon, Dec 13, 2021	34.77	35.00	34.22	34.55
1316	NYSE	VVV	Fri, Dec 10, 2021	35.39	35.54	34.88	35.07
1315	NYSE	VVV	Thu, Dec 9, 2021	35.12	35.37	35.04	35.08
1314	NYSE	VVV	Wed, Dec 8, 2021	35.37	35.59	35.17	35.42
1313	NYSE	VVV	Tue, Dec 7, 2021	35.49	35.86	35.06	35.16
1312	NYSE	VVV	Mon, Dec 6, 2021	34.76	35.45	34.31	35.14
1311	NYSE	VVV	Fri, Dec 3, 2021	34.85	35.10	34.02	34.28
1310	NYSE	VVV	Thu, Dec 2, 2021	34.08	35.09	34.08	34.37
1309	NYSE	VVV	Wed, Dec 1, 2021	34.88	35.22	33.93	33.93
1308	NYSE	VVV	Tue, Nov 30, 2021	34.69	34.78	33.92	34.07
1307	NYSE	VVV	Mon, Nov 29, 2021	35.51	35.51	34.89	34.98
1306	NYSE	VVV	Fri, Nov 26, 2021	35.53	35.82	34.59	35.16
1305	NYSE	VVV	Wed, Nov 24, 2021	36.50	36.63	36.21	36.39
1304	NYSE	VVV	Tue, Nov 23, 2021	36.38	36.83	36.15	36.48
1303	NYSE	VVV	Mon, Nov 22, 2021	36.17	36.56	36.07	36.28
1302	NYSE	VVV	Fri, Nov 19, 2021	36.48	36.68	36.06	36.08
1301	NYSE	VVV	Thu, Nov 18, 2021	36.95	37.08	36.37	36.54
1300	NYSE	VVV	Wed, Nov 17, 2021	37.15	37.41	36.69	36.89
1299	NYSE	VVV	Tue, Nov 16, 2021	36.44	36.50	35.59	35.64
1298	NYSE	VVV	Mon, Nov 15, 2021	35.23	36.51	35.23	36.38
1297	NYSE	VVV	Fri, Nov 12, 2021	35.28	35.49	35.03	35.16
1296	NYSE	VVV	Thu, Nov 11, 2021	35.00	35.40	34.81	35.25
1295	NYSE	VVV	Wed, Nov 10, 2021	34.78	35.35	34.69	34.82
1294	NYSE	VVV	Tue, Nov 9, 2021	34.27	34.86	34.27	34.78
1293	NYSE	VVV	Mon, Nov 8, 2021	34.49	34.49	33.98	34.23
1292	NYSE	VVV	Fri, Nov 5, 2021	34.55	34.94	34.17	34.27
1291	NYSE	VVV	Thu, Nov 4, 2021	34.54	36.21	34.09	34.42
1290	NYSE	VVV	Wed, Nov 3, 2021	35.06	35.52	34.77	35.34
1289	NYSE	VVV	Tue, Nov 2, 2021	34.17	35.17	34.15	34.94
1288	NYSE	VVV	Mon, Nov 1, 2021	34.13	34.54	34.02	34.13
1287	NYSE	VVV	Fri, Oct 29, 2021	34.00	34.30	33.58	33.96
1286	NYSE	VVV	Thu, Oct 28, 2021	33.75	34.12	33.72	33.99
1285	NYSE	VVV	Wed, Oct 27, 2021	34.28	34.36	33.69	33.71
1284	NYSE	VVV	Tue, Oct 26, 2021	34.48	34.79	34.10	34.46
1283	NYSE	VVV	Mon, Oct 25, 2021	35.50	35.56	34.46	34.55
1282	NYSE	VVV	Fri, Oct 22, 2021	35.29	35.64	35.17	35.28
1281	NYSE	VVV	Thu, Oct 21, 2021	34.69	35.25	34.56	35.19
1280	NYSE	VVV	Wed, Oct 20, 2021	34.76	34.95	34.47	34.71
1279	NYSE	VVV	Tue, Oct 19, 2021	35.13	35.13	34.24	34.76
1278	NYSE	VVV	Mon, Oct 18, 2021	34.93	35.12	34.76	35.00
1277	NYSE	VVV	Fri, Oct 15, 2021	35.21	35.30	34.76	34.92
1276	NYSE	VVV	Thu, Oct 14, 2021	35.71	35.71	34.70	35.07
1275	NYSE	VVV	Wed, Oct 13, 2021	35.33	35.95	35.08	35.32
1274	NYSE	VVV	Tue, Oct 12, 2021	33.50	34.78	33.02	34.75
1273	NYSE	VVV	Mon, Oct 11, 2021	32.16	32.41	31.81	31.81
1272	NYSE	VVV	Fri, Oct 8, 2021	31.89	32.23	31.82	32.08
1271	NYSE	VVV	Thu, Oct 7, 2021	31.65	32.14	31.56	31.88
1270	NYSE	VVV	Wed, Oct 6, 2021	31.09	31.45	30.68	31.45
1269	NYSE	VVV	Tue, Oct 5, 2021	31.86	31.95	31.22	31.35
1268	NYSE	VVV	Mon, Oct 4, 2021	31.91	32.30	31.60	31.74
1267	NYSE	VVV	Fri, Oct 1, 2021	31.30	32.02	31.12	31.77
1266	NYSE	VVV	Thu, Sep 30, 2021	32.20	32.20	31.17	31.18
1265	NYSE	VVV	Wed, Sep 29, 2021	32.11	32.31	31.89	31.99
1264	NYSE	VVV	Tue, Sep 28, 2021	32.32	32.48	32.06	32.12
1263	NYSE	VVV	Mon, Sep 27, 2021	32.37	32.65	32.11	32.33
1262	NYSE	VVV	Fri, Sep 24, 2021	32.18	32.48	32.02	32.15
1261	NYSE	VVV	Thu, Sep 23, 2021	31.41	32.43	31.34	32.20
1260	NYSE	VVV	Wed, Sep 22, 2021	31.09	31.68	30.95	31.15
1259	NYSE	VVV	Tue, Sep 21, 2021	30.63	30.88	30.47	30.71
1258	NYSE	VVV	Mon, Sep 20, 2021	30.35	30.61	29.81	30.46
1257	NYSE	VVV	Fri, Sep 17, 2021	31.66	31.71	30.69	30.96
1256	NYSE	VVV	Thu, Sep 16, 2021	32.08	32.08	31.59	31.84
1255	NYSE	VVV	Wed, Sep 15, 2021	32.02	32.18	31.82	32.07
1254	NYSE	VVV	Tue, Sep 14, 2021	31.87	32.29	31.69	32.00
1253	NYSE	VVV	Mon, Sep 13, 2021	31.44	31.69	31.22	31.66
1252	NYSE	VVV	Fri, Sep 10, 2021	31.60	31.78	31.12	31.12
1251	NYSE	VVV	Thu, Sep 9, 2021	31.10	31.63	30.92	31.43
1250	NYSE	VVV	Wed, Sep 8, 2021	30.83	31.17	30.75	31.16
1249	NYSE	VVV	Tue, Sep 7, 2021	30.61	30.87	30.56	30.82
1248	NYSE	VVV	Fri, Sep 3, 2021	30.54	30.76	30.47	30.74
1247	NYSE	VVV	Thu, Sep 2, 2021	30.51	30.75	30.41	30.64
1246	NYSE	VVV	Wed, Sep 1, 2021	30.26	30.61	29.96	30.46
1245	NYSE	VVV	Tue, Aug 31, 2021	30.18	30.30	29.96	30.16
1244	NYSE	VVV	Mon, Aug 30, 2021	30.63	30.64	30.34	30.37
1243	NYSE	VVV	Fri, Aug 27, 2021	30.08	30.72	30.08	30.59
1242	NYSE	VVV	Thu, Aug 26, 2021	30.36	30.42	29.97	30.01
1241	NYSE	VVV	Wed, Aug 25, 2021	30.17	30.62	30.09	30.45
1240	NYSE	VVV	Tue, Aug 24, 2021	29.96	30.31	29.85	30.16
1239	NYSE	VVV	Mon, Aug 23, 2021	29.98	30.10	29.84	29.88
1238	NYSE	VVV	Fri, Aug 20, 2021	29.75	29.96	29.68	29.81
1237	NYSE	VVV	Thu, Aug 19, 2021	29.79	30.09	29.65	29.76
1236	NYSE	VVV	Wed, Aug 18, 2021	30.41	30.54	30.15	30.16
1235	NYSE	VVV	Tue, Aug 17, 2021	30.90	30.97	30.23	30.47
1234	NYSE	VVV	Mon, Aug 16, 2021	30.60	31.02	30.47	31.00
1233	NYSE	VVV	Fri, Aug 13, 2021	30.98	31.25	30.68	30.70
1232	NYSE	VVV	Thu, Aug 12, 2021	31.42	31.50	30.85	30.95
1231	NYSE	VVV	Wed, Aug 11, 2021	30.30	31.25	30.13	31.20
1230	NYSE	VVV	Tue, Aug 10, 2021	30.50	30.70	30.05	30.31
1229	NYSE	VVV	Mon, Aug 9, 2021	31.08	31.23	30.27	30.51
1228	NYSE	VVV	Fri, Aug 6, 2021	31.81	32.14	31.18	31.21
1227	NYSE	VVV	Thu, Aug 5, 2021	30.66	31.75	30.50	31.19
1226	NYSE	VVV	Wed, Aug 4, 2021	31.19	31.25	30.62	30.76
1225	NYSE	VVV	Tue, Aug 3, 2021	30.91	31.58	30.48	31.42
1224	NYSE	VVV	Mon, Aug 2, 2021	30.96	31.39	30.83	30.90
1223	NYSE	VVV	Fri, Jul 30, 2021	30.62	31.05	30.61	30.68
1222	NYSE	VVV	Thu, Jul 29, 2021	30.79	31.12	30.70	30.83
1221	NYSE	VVV	Wed, Jul 28, 2021	30.51	30.80	30.09	30.50
1220	NYSE	VVV	Tue, Jul 27, 2021	30.31	30.62	30.13	30.38
1219	NYSE	VVV	Mon, Jul 26, 2021	30.41	30.61	30.19	30.58
1218	NYSE	VVV	Fri, Jul 23, 2021	30.00	30.39	30.00	30.35
1217	NYSE	VVV	Thu, Jul 22, 2021	30.55	30.57	29.78	29.86
1216	NYSE	VVV	Wed, Jul 21, 2021	30.99	31.17	30.52	30.55
1215	NYSE	VVV	Tue, Jul 20, 2021	30.07	30.86	29.92	30.67
1214	NYSE	VVV	Mon, Jul 19, 2021	29.90	30.46	29.74	30.16
1213	NYSE	VVV	Fri, Jul 16, 2021	31.16	31.35	30.36	30.41
1212	NYSE	VVV	Thu, Jul 15, 2021	31.26	31.53	31.05	31.14
1211	NYSE	VVV	Wed, Jul 14, 2021	31.67	32.08	31.48	31.52
1210	NYSE	VVV	Tue, Jul 13, 2021	32.01	32.05	31.50	31.66
1209	NYSE	VVV	Mon, Jul 12, 2021	31.77	32.27	31.67	32.13
1208	NYSE	VVV	Fri, Jul 9, 2021	31.87	32.08	31.75	32.02
1207	NYSE	VVV	Thu, Jul 8, 2021	31.64	31.92	31.35	31.48
1206	NYSE	VVV	Wed, Jul 7, 2021	31.91	32.35	31.78	32.24
1205	NYSE	VVV	Tue, Jul 6, 2021	32.52	32.56	31.56	32.00
1204	NYSE	VVV	Fri, Jul 2, 2021	32.76	32.81	32.42	32.52
1203	NYSE	VVV	Thu, Jul 1, 2021	32.71	32.92	32.52	32.76
1202	NYSE	VVV	Wed, Jun 30, 2021	32.23	32.52	32.23	32.46
1201	NYSE	VVV	Tue, Jun 29, 2021	32.74	32.87	32.35	32.41
1200	NYSE	VVV	Mon, Jun 28, 2021	32.85	32.85	32.32	32.48
1199	NYSE	VVV	Fri, Jun 25, 2021	32.65	33.07	32.62	32.95
1198	NYSE	VVV	Thu, Jun 24, 2021	32.63	32.76	32.32	32.72
1197	NYSE	VVV	Wed, Jun 23, 2021	33.33	33.37	32.29	32.44
1196	NYSE	VVV	Tue, Jun 22, 2021	33.16	33.37	32.87	33.20
1195	NYSE	VVV	Mon, Jun 21, 2021	32.72	33.24	32.70	33.19
1194	NYSE	VVV	Fri, Jun 18, 2021	32.61	32.73	32.33	32.35
1193	NYSE	VVV	Thu, Jun 17, 2021	33.44	33.45	32.40	33.02
1192	NYSE	VVV	Wed, Jun 16, 2021	34.15	34.25	33.27	33.48
1191	NYSE	VVV	Tue, Jun 15, 2021	33.99	34.21	33.84	34.18
1190	NYSE	VVV	Mon, Jun 14, 2021	34.49	34.65	33.79	33.89
1189	NYSE	VVV	Fri, Jun 11, 2021	34.01	34.45	34.01	34.45
1188	NYSE	VVV	Thu, Jun 10, 2021	34.60	34.60	33.95	33.97
1187	NYSE	VVV	Wed, Jun 9, 2021	34.20	34.42	33.97	34.20
1186	NYSE	VVV	Tue, Jun 8, 2021	33.75	34.25	33.57	34.23
1185	NYSE	VVV	Mon, Jun 7, 2021	33.80	33.94	33.64	33.81
1184	NYSE	VVV	Fri, Jun 4, 2021	33.62	33.80	33.35	33.76
1183	NYSE	VVV	Thu, Jun 3, 2021	33.45	33.66	33.06	33.54
1182	NYSE	VVV	Wed, Jun 2, 2021	33.55	33.67	33.25	33.50
1181	NYSE	VVV	Tue, Jun 1, 2021	33.22	33.50	33.04	33.41
1180	NYSE	VVV	Fri, May 28, 2021	33.00	33.17	32.64	33.00
1179	NYSE	VVV	Thu, May 27, 2021	32.78	33.12	32.74	32.84
1178	NYSE	VVV	Wed, May 26, 2021	32.43	32.65	32.22	32.49
1177	NYSE	VVV	Tue, May 25, 2021	32.64	32.79	32.42	32.43
1176	NYSE	VVV	Mon, May 24, 2021	32.66	32.77	32.24	32.63
1175	NYSE	VVV	Fri, May 21, 2021	32.66	32.96	32.55	32.67
1174	NYSE	VVV	Thu, May 20, 2021	31.84	32.78	31.56	32.47
1173	NYSE	VVV	Wed, May 19, 2021	31.42	31.70	30.90	31.67
1172	NYSE	VVV	Tue, May 18, 2021	31.66	31.78	31.31	31.35
1171	NYSE	VVV	Mon, May 17, 2021	31.64	31.74	31.29	31.71
1170	NYSE	VVV	Fri, May 14, 2021	31.75	31.82	31.43	31.71
1169	NYSE	VVV	Thu, May 13, 2021	31.06	31.56	30.97	31.51
1168	NYSE	VVV	Wed, May 12, 2021	31.94	31.94	31.03	31.08
1167	NYSE	VVV	Tue, May 11, 2021	32.04	32.11	31.63	31.81
1166	NYSE	VVV	Mon, May 10, 2021	32.35	32.63	32.26	32.28
1165	NYSE	VVV	Fri, May 7, 2021	31.73	32.44	31.71	32.16
1164	NYSE	VVV	Thu, May 6, 2021	32.01	32.06	31.32	31.92
1163	NYSE	VVV	Wed, May 5, 2021	31.93	32.14	31.69	31.99
1162	NYSE	VVV	Tue, May 4, 2021	31.59	31.99	31.49	31.82
1161	NYSE	VVV	Mon, May 3, 2021	31.70	31.77	31.40	31.55
1160	NYSE	VVV	Fri, Apr 30, 2021	31.26	31.71	30.99	31.40
1159	NYSE	VVV	Thu, Apr 29, 2021	30.16	31.29	30.02	31.19
1158	NYSE	VVV	Wed, Apr 28, 2021	29.06	29.37	29.01	29.06
1157	NYSE	VVV	Tue, Apr 27, 2021	28.80	29.07	28.55	28.91
1156	NYSE	VVV	Mon, Apr 26, 2021	29.00	29.12	28.82	28.89
1155	NYSE	VVV	Fri, Apr 23, 2021	28.66	28.84	28.49	28.82
1154	NYSE	VVV	Thu, Apr 22, 2021	28.46	28.75	28.28	28.55
1153	NYSE	VVV	Wed, Apr 21, 2021	28.42	28.62	28.37	28.37
1152	NYSE	VVV	Tue, Apr 20, 2021	28.21	28.53	28.03	28.33
1151	NYSE	VVV	Mon, Apr 19, 2021	28.50	28.71	28.05	28.36
1150	NYSE	VVV	Fri, Apr 16, 2021	27.21	27.39	27.02	27.21
1149	NYSE	VVV	Thu, Apr 15, 2021	26.82	27.03	26.68	26.99
1148	NYSE	VVV	Wed, Apr 14, 2021	26.53	26.93	26.53	26.70
1147	NYSE	VVV	Tue, Apr 13, 2021	26.66	26.85	26.28	26.59
1146	NYSE	VVV	Mon, Apr 12, 2021	26.56	27.01	26.54	26.89
1145	NYSE	VVV	Fri, Apr 9, 2021	26.50	26.53	26.24	26.49
1144	NYSE	VVV	Thu, Apr 8, 2021	26.28	26.46	26.17	26.40
1143	NYSE	VVV	Wed, Apr 7, 2021	26.35	26.41	26.12	26.32
1142	NYSE	VVV	Tue, Apr 6, 2021	26.00	26.49	26.00	26.37
1141	NYSE	VVV	Mon, Apr 5, 2021	26.47	26.60	25.88	26.07
1140	NYSE	VVV	Thu, Apr 1, 2021	26.13	26.18	25.80	26.17
1139	NYSE	VVV	Wed, Mar 31, 2021	26.34	26.52	26.05	26.07
1138	NYSE	VVV	Tue, Mar 30, 2021	26.12	26.45	26.05	26.39
1137	NYSE	VVV	Mon, Mar 29, 2021	25.98	26.58	25.89	26.25
1136	NYSE	VVV	Fri, Mar 26, 2021	26.33	26.65	25.96	26.19
1135	NYSE	VVV	Thu, Mar 25, 2021	25.48	26.18	25.28	26.11
1134	NYSE	VVV	Wed, Mar 24, 2021	25.50	25.97	25.44	25.53
1133	NYSE	VVV	Tue, Mar 23, 2021	26.06	26.25	25.23	25.28
1132	NYSE	VVV	Mon, Mar 22, 2021	26.14	26.45	25.74	26.28
1131	NYSE	VVV	Fri, Mar 19, 2021	26.52	26.75	25.99	26.13
1130	NYSE	VVV	Thu, Mar 18, 2021	26.60	26.95	26.38	26.45
1129	NYSE	VVV	Wed, Mar 17, 2021	26.49	26.66	26.23	26.56
1128	NYSE	VVV	Tue, Mar 16, 2021	26.70	26.70	26.13	26.40
1127	NYSE	VVV	Mon, Mar 15, 2021	26.62	26.85	26.34	26.78
1126	NYSE	VVV	Fri, Mar 12, 2021	26.34	26.71	26.20	26.71
1125	NYSE	VVV	Thu, Mar 11, 2021	26.43	26.76	26.24	26.28
1124	NYSE	VVV	Wed, Mar 10, 2021	25.90	26.35	25.83	26.21
1123	NYSE	VVV	Tue, Mar 9, 2021	26.54	26.82	25.85	25.86
1122	NYSE	VVV	Mon, Mar 8, 2021	25.68	26.63	25.54	26.42
1121	NYSE	VVV	Fri, Mar 5, 2021	24.71	25.49	24.22	25.49
1120	NYSE	VVV	Thu, Mar 4, 2021	24.99	25.09	24.33	24.56
1119	NYSE	VVV	Wed, Mar 3, 2021	25.27	25.44	24.85	25.02
1118	NYSE	VVV	Tue, Mar 2, 2021	25.08	25.40	25.06	25.27
1117	NYSE	VVV	Mon, Mar 1, 2021	25.42	25.62	25.09	25.50
1116	NYSE	VVV	Fri, Feb 26, 2021	25.12	25.45	24.95	24.96
1115	NYSE	VVV	Thu, Feb 25, 2021	25.11	25.46	24.94	25.22
1114	NYSE	VVV	Wed, Feb 24, 2021	24.65	25.26	24.62	25.12
1113	NYSE	VVV	Tue, Feb 23, 2021	24.74	24.74	24.12	24.54
1112	NYSE	VVV	Mon, Feb 22, 2021	25.13	25.20	24.67	24.68
1111	NYSE	VVV	Fri, Feb 19, 2021	24.52	25.24	24.51	25.21
1110	NYSE	VVV	Thu, Feb 18, 2021	24.38	24.51	24.19	24.46
1109	NYSE	VVV	Wed, Feb 17, 2021	24.24	24.43	24.12	24.41
1108	NYSE	VVV	Tue, Feb 16, 2021	24.50	24.50	24.25	24.42
1107	NYSE	VVV	Fri, Feb 12, 2021	24.14	24.35	24.14	24.33
1106	NYSE	VVV	Thu, Feb 11, 2021	24.49	24.59	24.10	24.41
1105	NYSE	VVV	Wed, Feb 10, 2021	24.19	24.66	23.86	24.49
1104	NYSE	VVV	Tue, Feb 9, 2021	24.46	24.46	24.04	24.05
1103	NYSE	VVV	Mon, Feb 8, 2021	23.87	24.60	23.80	24.43
1102	NYSE	VVV	Fri, Feb 5, 2021	24.04	24.14	23.44	23.70
1101	NYSE	VVV	Thu, Feb 4, 2021	25.48	25.48	23.40	23.99
1100	NYSE	VVV	Wed, Feb 3, 2021	24.29	25.13	24.29	25.00
1099	NYSE	VVV	Tue, Feb 2, 2021	24.11	24.53	23.97	24.49
1098	NYSE	VVV	Mon, Feb 1, 2021	23.93	24.05	23.74	23.94
1097	NYSE	VVV	Fri, Jan 29, 2021	23.92	24.10	23.63	23.74
1096	NYSE	VVV	Thu, Jan 28, 2021	24.55	24.67	23.85	24.00
1095	NYSE	VVV	Wed, Jan 27, 2021	24.58	24.84	24.34	24.39
1094	NYSE	VVV	Tue, Jan 26, 2021	24.98	25.07	24.65	25.01
1093	NYSE	VVV	Mon, Jan 25, 2021	24.77	25.02	24.70	24.89
1092	NYSE	VVV	Fri, Jan 22, 2021	25.05	25.09	24.67	24.93
1091	NYSE	VVV	Thu, Jan 21, 2021	25.07	25.22	24.83	25.08
1090	NYSE	VVV	Wed, Jan 20, 2021	24.74	25.23	24.74	25.20
1089	NYSE	VVV	Tue, Jan 19, 2021	23.96	25.01	23.85	24.62
1088	NYSE	VVV	Fri, Jan 15, 2021	23.50	23.78	23.37	23.76
1087	NYSE	VVV	Thu, Jan 14, 2021	23.95	24.15	23.73	23.76
1086	NYSE	VVV	Wed, Jan 13, 2021	23.65	24.04	23.48	23.83
1085	NYSE	VVV	Tue, Jan 12, 2021	23.32	23.78	23.20	23.70
1084	NYSE	VVV	Mon, Jan 11, 2021	22.84	23.48	22.75	23.25
1083	NYSE	VVV	Fri, Jan 8, 2021	23.95	24.19	23.78	23.95
1082	NYSE	VVV	Thu, Jan 7, 2021	23.82	24.11	23.68	23.91
1081	NYSE	VVV	Wed, Jan 6, 2021	23.42	23.95	23.41	23.57
1080	NYSE	VVV	Tue, Jan 5, 2021	22.80	23.25	22.75	23.16
1079	NYSE	VVV	Mon, Jan 4, 2021	23.23	23.23	22.51	22.75
1078	NYSE	VVV	Thu, Dec 31, 2020	23.23	23.35	23.10	23.14
1077	NYSE	VVV	Wed, Dec 30, 2020	23.39	23.64	23.27	23.36
1076	NYSE	VVV	Tue, Dec 29, 2020	23.66	23.68	23.20	23.38
1075	NYSE	VVV	Mon, Dec 28, 2020	23.65	23.75	23.50	23.53
1074	NYSE	VVV	Thu, Dec 24, 2020	23.45	23.58	23.19	23.49
1073	NYSE	VVV	Wed, Dec 23, 2020	23.34	23.55	23.22	23.36
1072	NYSE	VVV	Tue, Dec 22, 2020	23.28	23.40	23.15	23.16
1071	NYSE	VVV	Mon, Dec 21, 2020	22.98	23.36	22.77	23.35
1070	NYSE	VVV	Fri, Dec 18, 2020	23.67	23.68	23.30	23.40
1069	NYSE	VVV	Thu, Dec 17, 2020	23.42	23.56	23.32	23.45
1068	NYSE	VVV	Wed, Dec 16, 2020	23.47	23.50	23.16	23.33
1067	NYSE	VVV	Tue, Dec 15, 2020	23.12	23.50	23.06	23.34
1066	NYSE	VVV	Mon, Dec 14, 2020	23.27	23.29	22.81	23.01
1065	NYSE	VVV	Fri, Dec 11, 2020	23.23	23.48	22.64	23.05
1064	NYSE	VVV	Thu, Dec 10, 2020	23.14	23.66	23.04	23.52
1063	NYSE	VVV	Wed, Dec 9, 2020	23.20	23.51	23.15	23.30
1062	NYSE	VVV	Tue, Dec 8, 2020	22.82	23.14	22.78	23.04
1061	NYSE	VVV	Mon, Dec 7, 2020	23.06	23.57	22.94	23.02
1060	NYSE	VVV	Fri, Dec 4, 2020	22.91	23.24	22.90	23.10
1059	NYSE	VVV	Thu, Dec 3, 2020	22.73	22.89	22.67	22.79
1058	NYSE	VVV	Wed, Dec 2, 2020	22.85	23.10	22.58	22.67
1057	NYSE	VVV	Tue, Dec 1, 2020	23.15	23.31	22.80	23.02
1056	NYSE	VVV	Mon, Nov 30, 2020	22.72	23.21	22.70	22.79
1055	NYSE	VVV	Fri, Nov 27, 2020	22.83	23.21	22.83	22.91
1054	NYSE	VVV	Wed, Nov 25, 2020	23.40	23.58	22.89	22.88
1053	NYSE	VVV	Tue, Nov 24, 2020	22.91	23.65	22.72	23.63
1052	NYSE	VVV	Mon, Nov 23, 2020	22.75	22.86	22.61	22.69
1051	NYSE	VVV	Fri, Nov 20, 2020	22.05	22.60	21.95	22.58
1050	NYSE	VVV	Thu, Nov 19, 2020	21.88	22.17	21.75	22.14
1049	NYSE	VVV	Wed, Nov 18, 2020	22.21	22.46	21.99	22.00
1048	NYSE	VVV	Tue, Nov 17, 2020	21.96	22.35	21.76	22.28
1047	NYSE	VVV	Mon, Nov 16, 2020	22.64	22.78	22.14	22.21
1046	NYSE	VVV	Fri, Nov 13, 2020	22.04	22.41	22.01	22.35
1045	NYSE	VVV	Thu, Nov 12, 2020	21.99	22.12	21.41	21.60
1044	NYSE	VVV	Wed, Nov 11, 2020	22.74	22.77	22.08	22.27
1043	NYSE	VVV	Tue, Nov 10, 2020	22.53	22.93	22.29	22.66
1042	NYSE	VVV	Mon, Nov 9, 2020	23.24	23.55	22.19	22.24
1041	NYSE	VVV	Fri, Nov 6, 2020	21.53	21.87	21.39	21.76
1040	NYSE	VVV	Thu, Nov 5, 2020	21.50	21.79	21.31	21.41
1039	NYSE	VVV	Wed, Nov 4, 2020	20.92	21.30	20.38	21.10
1038	NYSE	VVV	Tue, Nov 3, 2020	20.75	21.23	20.51	21.13
1037	NYSE	VVV	Mon, Nov 2, 2020	20.00	20.57	19.76	20.56
1036	NYSE	VVV	Fri, Oct 30, 2020	19.86	20.32	19.43	19.67
1035	NYSE	VVV	Thu, Oct 29, 2020	20.13	20.97	19.87	19.95
1034	NYSE	VVV	Wed, Oct 28, 2020	18.47	19.02	18.34	18.67
1033	NYSE	VVV	Tue, Oct 27, 2020	19.32	19.55	18.89	18.90
1032	NYSE	VVV	Mon, Oct 26, 2020	19.95	19.95	19.31	19.45
1031	NYSE	VVV	Fri, Oct 23, 2020	20.25	20.38	20.04	20.31
1030	NYSE	VVV	Thu, Oct 22, 2020	19.57	20.12	19.57	20.03
1029	NYSE	VVV	Wed, Oct 21, 2020	19.48	19.71	19.17	19.40
1028	NYSE	VVV	Tue, Oct 20, 2020	19.58	19.97	19.52	19.60
1027	NYSE	VVV	Mon, Oct 19, 2020	19.69	19.83	19.32	19.41
1026	NYSE	VVV	Fri, Oct 16, 2020	20.06	20.22	19.67	19.70
1025	NYSE	VVV	Thu, Oct 15, 2020	19.58	20.07	19.50	20.05
1024	NYSE	VVV	Wed, Oct 14, 2020	19.33	19.93	19.32	19.88
1023	NYSE	VVV	Tue, Oct 13, 2020	19.54	19.63	19.16	19.25
1022	NYSE	VVV	Mon, Oct 12, 2020	20.07	20.09	19.60	19.65
1021	NYSE	VVV	Fri, Oct 9, 2020	19.64	20.31	19.64	20.02
1020	NYSE	VVV	Thu, Oct 8, 2020	19.87	20.07	19.48	19.70
1019	NYSE	VVV	Wed, Oct 7, 2020	19.69	20.03	19.65	19.71
1018	NYSE	VVV	Tue, Oct 6, 2020	20.00	20.07	19.49	19.49
1017	NYSE	VVV	Mon, Oct 5, 2020	19.82	20.00	19.67	19.76
1016	NYSE	VVV	Fri, Oct 2, 2020	18.80	19.72	18.73	19.56
1015	NYSE	VVV	Thu, Oct 1, 2020	19.19	19.37	18.89	19.06
1014	NYSE	VVV	Wed, Sep 30, 2020	19.15	19.30	18.86	19.04
1013	NYSE	VVV	Tue, Sep 29, 2020	19.39	19.55	19.13	19.14
1012	NYSE	VVV	Mon, Sep 28, 2020	19.50	19.61	19.29	19.36
1011	NYSE	VVV	Fri, Sep 25, 2020	18.96	19.30	18.82	19.12
1010	NYSE	VVV	Thu, Sep 24, 2020	18.97	19.37	18.75	19.12
1009	NYSE	VVV	Wed, Sep 23, 2020	19.54	19.61	18.99	19.00
1008	NYSE	VVV	Tue, Sep 22, 2020	19.53	19.62	19.30	19.50
1007	NYSE	VVV	Mon, Sep 21, 2020	19.84	19.97	19.27	19.39
1006	NYSE	VVV	Fri, Sep 18, 2020	20.90	20.98	20.08	20.26
1005	NYSE	VVV	Thu, Sep 17, 2020	20.49	21.06	20.38	20.89
1004	NYSE	VVV	Wed, Sep 16, 2020	21.01	21.01	20.60	20.65
1003	NYSE	VVV	Tue, Sep 15, 2020	20.95	21.07	20.76	20.80
1002	NYSE	VVV	Mon, Sep 14, 2020	20.87	20.99	20.61	20.92
1001	NYSE	VVV	Fri, Sep 11, 2020	20.43	20.86	20.30	20.71
1000	NYSE	VVV	Thu, Sep 10, 2020	20.51	20.59	20.13	20.38
999	NYSE	VVV	Wed, Sep 9, 2020	20.05	20.32	19.87	20.26
998	NYSE	VVV	Tue, Sep 8, 2020	20.32	20.32	19.90	19.94
997	NYSE	VVV	Fri, Sep 4, 2020	20.43	20.61	20.02	20.54
996	NYSE	VVV	Thu, Sep 3, 2020	20.58	20.63	19.85	20.17
995	NYSE	VVV	Wed, Sep 2, 2020	20.36	20.75	20.23	20.64
994	NYSE	VVV	Tue, Sep 1, 2020	20.32	20.55	20.11	20.30
993	NYSE	VVV	Mon, Aug 31, 2020	20.96	20.98	20.38	20.40
992	NYSE	VVV	Fri, Aug 28, 2020	20.90	21.07	20.75	21.00
991	NYSE	VVV	Thu, Aug 27, 2020	21.06	21.12	20.79	20.75
990	NYSE	VVV	Wed, Aug 26, 2020	21.11	21.20	20.93	20.94
989	NYSE	VVV	Tue, Aug 25, 2020	21.77	21.87	20.94	21.14
988	NYSE	VVV	Mon, Aug 24, 2020	21.55	21.74	21.35	21.68
987	NYSE	VVV	Fri, Aug 21, 2020	21.32	21.52	21.26	21.33
986	NYSE	VVV	Thu, Aug 20, 2020	21.38	21.53	21.32	21.50
985	NYSE	VVV	Wed, Aug 19, 2020	21.77	21.90	21.60	21.60
984	NYSE	VVV	Tue, Aug 18, 2020	21.80	21.83	21.56	21.72
983	NYSE	VVV	Mon, Aug 17, 2020	21.80	22.12	21.71	21.86
982	NYSE	VVV	Fri, Aug 14, 2020	21.53	21.89	21.53	21.71
981	NYSE	VVV	Thu, Aug 13, 2020	21.60	21.84	21.53	21.72
980	NYSE	VVV	Wed, Aug 12, 2020	21.96	22.11	21.79	21.83
979	NYSE	VVV	Tue, Aug 11, 2020	21.98	22.17	21.61	21.62
978	NYSE	VVV	Mon, Aug 10, 2020	21.86	21.94	21.64	21.67
977	NYSE	VVV	Fri, Aug 7, 2020	21.43	21.75	21.37	21.74
976	NYSE	VVV	Thu, Aug 6, 2020	21.81	21.89	21.34	21.57
975	NYSE	VVV	Wed, Aug 5, 2020	21.85	22.28	21.50	21.92
974	NYSE	VVV	Tue, Aug 4, 2020	20.00	21.09	19.87	20.90
973	NYSE	VVV	Mon, Aug 3, 2020	20.70	21.34	20.55	21.07
972	NYSE	VVV	Fri, Jul 31, 2020	20.66	20.72	20.19	20.52
971	NYSE	VVV	Thu, Jul 30, 2020	20.73	20.94	20.52	20.80
970	NYSE	VVV	Wed, Jul 29, 2020	20.80	21.05	20.53	21.02
969	NYSE	VVV	Tue, Jul 28, 2020	21.11	21.37	20.61	20.63
968	NYSE	VVV	Mon, Jul 27, 2020	21.02	21.51	20.96	21.23
967	NYSE	VVV	Fri, Jul 24, 2020	20.84	21.11	20.76	21.00
966	NYSE	VVV	Thu, Jul 23, 2020	21.44	21.70	21.02	21.07
965	NYSE	VVV	Wed, Jul 22, 2020	21.23	21.63	21.18	21.56
964	NYSE	VVV	Tue, Jul 21, 2020	21.02	21.69	21.02	21.38
963	NYSE	VVV	Mon, Jul 20, 2020	21.05	21.15	20.82	21.00
962	NYSE	VVV	Fri, Jul 17, 2020	21.26	21.26	20.94	21.15
961	NYSE	VVV	Thu, Jul 16, 2020	21.01	21.38	20.88	21.12
960	NYSE	VVV	Wed, Jul 15, 2020	20.88	21.10	20.65	20.99
959	NYSE	VVV	Tue, Jul 14, 2020	19.83	20.42	19.61	20.39
958	NYSE	VVV	Mon, Jul 13, 2020	20.69	20.80	19.90	19.91
957	NYSE	VVV	Fri, Jul 10, 2020	20.04	20.47	19.94	20.42
956	NYSE	VVV	Thu, Jul 9, 2020	20.60	20.64	19.48	20.05
955	NYSE	VVV	Wed, Jul 8, 2020	19.62	20.78	19.40	20.59
954	NYSE	VVV	Tue, Jul 7, 2020	19.29	19.33	19.05	19.08
953	NYSE	VVV	Mon, Jul 6, 2020	19.75	19.82	19.37	19.49
952	NYSE	VVV	Thu, Jul 2, 2020	19.40	19.93	19.30	19.37
951	NYSE	VVV	Wed, Jul 1, 2020	19.31	19.63	18.96	19.03
950	NYSE	VVV	Tue, Jun 30, 2020	19.37	19.47	18.98	19.33
949	NYSE	VVV	Mon, Jun 29, 2020	19.00	19.55	18.78	19.50
948	NYSE	VVV	Fri, Jun 26, 2020	18.70	19.01	18.48	18.84
947	NYSE	VVV	Thu, Jun 25, 2020	18.81	19.14	18.57	18.87
946	NYSE	VVV	Wed, Jun 24, 2020	18.93	19.31	18.60	19.00
945	NYSE	VVV	Tue, Jun 23, 2020	19.43	19.54	18.78	19.21
944	NYSE	VVV	Mon, Jun 22, 2020	19.32	19.45	19.00	19.30
943	NYSE	VVV	Fri, Jun 19, 2020	20.32	20.47	19.19	19.50
942	NYSE	VVV	Thu, Jun 18, 2020	19.70	20.25	19.65	20.09
941	NYSE	VVV	Wed, Jun 17, 2020	19.29	20.13	19.05	19.85
940	NYSE	VVV	Tue, Jun 16, 2020	19.41	19.52	18.85	19.16
939	NYSE	VVV	Mon, Jun 15, 2020	18.02	18.94	17.85	18.61
938	NYSE	VVV	Fri, Jun 12, 2020	18.96	19.12	18.14	18.65
937	NYSE	VVV	Thu, Jun 11, 2020	18.43	18.75	17.90	18.17
936	NYSE	VVV	Wed, Jun 10, 2020	19.63	19.69	18.77	19.25
935	NYSE	VVV	Tue, Jun 9, 2020	19.68	20.00	19.49	19.64
934	NYSE	VVV	Mon, Jun 8, 2020	19.83	20.51	19.69	20.05
933	NYSE	VVV	Fri, Jun 5, 2020	20.47	21.09	19.40	19.61
932	NYSE	VVV	Thu, Jun 4, 2020	19.75	19.85	19.20	19.55
931	NYSE	VVV	Wed, Jun 3, 2020	19.56	19.73	19.09	19.48
930	NYSE	VVV	Tue, Jun 2, 2020	18.82	19.27	18.74	19.25
929	NYSE	VVV	Mon, Jun 1, 2020	18.35	18.84	18.26	18.65
928	NYSE	VVV	Fri, May 29, 2020	18.18	18.73	18.02	18.35
927	NYSE	VVV	Thu, May 28, 2020	18.97	18.97	18.27	18.32
926	NYSE	VVV	Wed, May 27, 2020	19.27	19.59	18.59	18.77
925	NYSE	VVV	Tue, May 26, 2020	18.97	19.29	18.80	19.03
924	NYSE	VVV	Fri, May 22, 2020	18.25	18.28	17.90	18.18
923	NYSE	VVV	Thu, May 21, 2020	17.67	18.32	17.58	18.19
922	NYSE	VVV	Wed, May 20, 2020	18.11	18.54	17.82	17.85
921	NYSE	VVV	Tue, May 19, 2020	17.54	18.17	17.42	17.63
920	NYSE	VVV	Mon, May 18, 2020	17.21	17.74	17.01	17.62
919	NYSE	VVV	Fri, May 15, 2020	16.07	16.59	15.93	16.33
918	NYSE	VVV	Thu, May 14, 2020	15.20	16.31	14.81	16.28
917	NYSE	VVV	Wed, May 13, 2020	15.87	16.02	15.09	15.60
916	NYSE	VVV	Tue, May 12, 2020	16.58	16.84	16.03	16.04
915	NYSE	VVV	Mon, May 11, 2020	16.67	16.82	16.29	16.60
914	NYSE	VVV	Fri, May 8, 2020	17.11	17.29	16.95	17.16
913	NYSE	VVV	Thu, May 7, 2020	16.91	18.00	16.05	16.73
912	NYSE	VVV	Wed, May 6, 2020	16.74	17.00	16.20	16.43
911	NYSE	VVV	Tue, May 5, 2020	16.97	17.36	16.60	16.65
910	NYSE	VVV	Mon, May 4, 2020	16.37	16.95	16.05	16.68
909	NYSE	VVV	Fri, May 1, 2020	16.79	16.89	16.34	16.65
908	NYSE	VVV	Thu, Apr 30, 2020	17.61	17.66	17.05	17.19
907	NYSE	VVV	Wed, Apr 29, 2020	17.59	18.43	17.44	18.10
906	NYSE	VVV	Tue, Apr 28, 2020	17.04	17.81	16.82	17.10
905	NYSE	VVV	Mon, Apr 27, 2020	15.78	16.88	15.78	16.78
904	NYSE	VVV	Fri, Apr 24, 2020	15.16	15.82	15.07	15.69
903	NYSE	VVV	Thu, Apr 23, 2020	14.39	15.22	14.27	14.91
902	NYSE	VVV	Wed, Apr 22, 2020	14.05	14.17	13.57	13.81
901	NYSE	VVV	Tue, Apr 21, 2020	13.25	13.85	13.15	13.69
900	NYSE	VVV	Mon, Apr 20, 2020	13.67	13.93	13.32	13.70
899	NYSE	VVV	Fri, Apr 17, 2020	13.68	14.41	13.68	14.25
898	NYSE	VVV	Thu, Apr 16, 2020	13.65	13.90	12.90	13.25
897	NYSE	VVV	Wed, Apr 15, 2020	13.56	13.80	13.24	13.68
896	NYSE	VVV	Tue, Apr 14, 2020	14.28	14.64	13.83	14.17
895	NYSE	VVV	Mon, Apr 13, 2020	14.20	14.41	13.34	13.98
894	NYSE	VVV	Thu, Apr 9, 2020	14.04	14.88	13.90	14.10
893	NYSE	VVV	Wed, Apr 8, 2020	13.67	13.89	13.30	13.70
892	NYSE	VVV	Tue, Apr 7, 2020	13.22	14.25	13.15	13.46
891	NYSE	VVV	Mon, Apr 6, 2020	12.93	13.27	12.47	12.56
890	NYSE	VVV	Fri, Apr 3, 2020	12.40	12.73	11.75	12.20
889	NYSE	VVV	Thu, Apr 2, 2020	11.96	12.50	11.65	12.38
888	NYSE	VVV	Wed, Apr 1, 2020	12.48	12.77	11.49	11.90
887	NYSE	VVV	Tue, Mar 31, 2020	13.38	13.79	12.96	13.09
886	NYSE	VVV	Mon, Mar 30, 2020	13.03	13.50	12.41	13.42
885	NYSE	VVV	Fri, Mar 27, 2020	13.15	13.40	12.79	13.20
884	NYSE	VVV	Thu, Mar 26, 2020	14.11	14.72	13.46	13.85
883	NYSE	VVV	Wed, Mar 25, 2020	11.94	14.07	11.81	13.86
882	NYSE	VVV	Tue, Mar 24, 2020	9.64	11.93	9.50	11.85
881	NYSE	VVV	Mon, Mar 23, 2020	10.50	10.55	9.06	9.14
880	NYSE	VVV	Fri, Mar 20, 2020	11.16	11.72	10.50	10.73
879	NYSE	VVV	Thu, Mar 19, 2020	10.20	11.31	9.78	10.95
878	NYSE	VVV	Wed, Mar 18, 2020	12.51	12.95	9.99	10.28
877	NYSE	VVV	Tue, Mar 17, 2020	14.25	14.35	12.08	13.14
876	NYSE	VVV	Mon, Mar 16, 2020	15.43	16.06	13.85	14.01
875	NYSE	VVV	Fri, Mar 13, 2020	16.66	17.01	15.68	16.88
874	NYSE	VVV	Thu, Mar 12, 2020	16.73	16.99	15.83	15.87
873	NYSE	VVV	Wed, Mar 11, 2020	18.10	18.41	17.12	17.47
872	NYSE	VVV	Tue, Mar 10, 2020	18.25	18.56	17.83	18.46
871	NYSE	VVV	Mon, Mar 9, 2020	17.95	18.41	17.58	17.93
870	NYSE	VVV	Fri, Mar 6, 2020	18.47	18.91	18.39	18.83
869	NYSE	VVV	Thu, Mar 5, 2020	19.19	19.53	18.79	18.93
868	NYSE	VVV	Wed, Mar 4, 2020	19.77	19.91	19.43	19.55
867	NYSE	VVV	Tue, Mar 3, 2020	19.46	20.14	19.30	19.51
866	NYSE	VVV	Mon, Mar 2, 2020	19.60	19.66	19.16	19.48
865	NYSE	VVV	Fri, Feb 28, 2020	19.42	20.07	19.24	19.50
864	NYSE	VVV	Thu, Feb 27, 2020	19.99	20.25	19.75	19.76
863	NYSE	VVV	Wed, Feb 26, 2020	21.37	21.38	20.24	20.24
862	NYSE	VVV	Tue, Feb 25, 2020	21.95	22.04	21.33	21.38
861	NYSE	VVV	Mon, Feb 24, 2020	21.67	21.99	21.41	21.95
860	NYSE	VVV	Fri, Feb 21, 2020	22.34	22.50	22.22	22.34
859	NYSE	VVV	Thu, Feb 20, 2020	22.11	22.57	22.05	22.42
858	NYSE	VVV	Wed, Feb 19, 2020	22.11	22.25	22.08	22.13
857	NYSE	VVV	Tue, Feb 18, 2020	21.83	22.25	21.79	22.04
856	NYSE	VVV	Fri, Feb 14, 2020	21.88	22.09	21.86	21.90
855	NYSE	VVV	Thu, Feb 13, 2020	22.05	22.15	21.89	21.92
854	NYSE	VVV	Wed, Feb 12, 2020	22.29	22.34	22.01	22.09
853	NYSE	VVV	Tue, Feb 11, 2020	22.51	22.65	22.16	22.17
852	NYSE	VVV	Mon, Feb 10, 2020	22.77	22.83	22.38	22.48
851	NYSE	VVV	Fri, Feb 7, 2020	23.12	23.14	22.60	22.77
850	NYSE	VVV	Thu, Feb 6, 2020	22.74	23.31	22.57	23.20
849	NYSE	VVV	Wed, Feb 5, 2020	22.47	22.85	22.36	22.73
848	NYSE	VVV	Tue, Feb 4, 2020	22.00	23.03	21.58	21.91
847	NYSE	VVV	Mon, Feb 3, 2020	21.14	21.47	21.11	21.38
846	NYSE	VVV	Fri, Jan 31, 2020	20.98	21.12	20.90	21.08
845	NYSE	VVV	Thu, Jan 30, 2020	20.61	21.15	20.51	21.06
844	NYSE	VVV	Wed, Jan 29, 2020	20.82	20.89	20.74	20.77
843	NYSE	VVV	Tue, Jan 28, 2020	20.81	20.84	20.69	20.77
842	NYSE	VVV	Mon, Jan 27, 2020	20.70	20.84	20.69	20.72
841	NYSE	VVV	Fri, Jan 24, 2020	21.03	21.06	20.79	20.94
840	NYSE	VVV	Thu, Jan 23, 2020	21.00	21.10	20.81	21.06
839	NYSE	VVV	Wed, Jan 22, 2020	20.95	21.30	20.66	21.14
838	NYSE	VVV	Tue, Jan 21, 2020	21.29	21.37	21.13	21.19
837	NYSE	VVV	Fri, Jan 17, 2020	21.39	21.39	21.13	21.33
836	NYSE	VVV	Thu, Jan 16, 2020	21.37	21.51	21.25	21.42
835	NYSE	VVV	Wed, Jan 15, 2020	21.10	21.35	21.10	21.29
834	NYSE	VVV	Tue, Jan 14, 2020	21.04	21.15	20.97	21.09
833	NYSE	VVV	Mon, Jan 13, 2020	21.03	21.23	20.98	21.12
832	NYSE	VVV	Fri, Jan 10, 2020	21.20	21.23	20.95	21.06
831	NYSE	VVV	Thu, Jan 9, 2020	21.28	21.35	21.01	21.15
830	NYSE	VVV	Wed, Jan 8, 2020	21.09	21.28	21.07	21.20
829	NYSE	VVV	Tue, Jan 7, 2020	20.98	21.19	20.90	21.14
828	NYSE	VVV	Mon, Jan 6, 2020	21.00	21.16	20.87	21.06
827	NYSE	VVV	Fri, Jan 3, 2020	21.06	21.17	20.76	21.10
826	NYSE	VVV	Thu, Jan 2, 2020	21.45	21.57	20.89	21.18
825	NYSE	VVV	Tue, Dec 31, 2019	21.28	21.54	21.28	21.41
824	NYSE	VVV	Mon, Dec 30, 2019	21.32	21.43	21.24	21.35
823	NYSE	VVV	Fri, Dec 27, 2019	21.55	21.57	21.33	21.34
822	NYSE	VVV	Thu, Dec 26, 2019	21.45	21.55	21.32	21.52
821	NYSE	VVV	Tue, Dec 24, 2019	21.39	21.45	21.28	21.41
820	NYSE	VVV	Mon, Dec 23, 2019	21.60	21.68	21.36	21.45
819	NYSE	VVV	Fri, Dec 20, 2019	21.78	21.89	21.50	21.59
818	NYSE	VVV	Thu, Dec 19, 2019	21.45	21.68	21.41	21.62
817	NYSE	VVV	Wed, Dec 18, 2019	21.43	21.47	21.01	21.39
816	NYSE	VVV	Tue, Dec 17, 2019	21.41	21.55	21.28	21.41
815	NYSE	VVV	Mon, Dec 16, 2019	21.55	21.71	21.27	21.29
814	NYSE	VVV	Fri, Dec 13, 2019	22.11	22.11	21.14	21.41
813	NYSE	VVV	Thu, Dec 12, 2019	22.29	22.29	22.04	22.14
812	NYSE	VVV	Wed, Dec 11, 2019	22.22	22.36	22.05	22.24
811	NYSE	VVV	Tue, Dec 10, 2019	22.16	22.24	22.02	22.11
810	NYSE	VVV	Mon, Dec 9, 2019	22.35	22.60	22.20	22.21
809	NYSE	VVV	Fri, Dec 6, 2019	22.59	22.69	22.37	22.38
808	NYSE	VVV	Thu, Dec 5, 2019	22.44	22.52	22.27	22.42
807	NYSE	VVV	Wed, Dec 4, 2019	22.35	22.59	22.34	22.35
806	NYSE	VVV	Tue, Dec 3, 2019	22.36	22.40	22.21	22.34
805	NYSE	VVV	Mon, Dec 2, 2019	22.68	22.75	22.49	22.51
804	NYSE	VVV	Fri, Nov 29, 2019	22.96	22.99	22.62	22.65
803	NYSE	VVV	Wed, Nov 27, 2019	22.85	23.03	22.81	22.98
802	NYSE	VVV	Tue, Nov 26, 2019	22.99	23.10	22.87	22.87
801	NYSE	VVV	Mon, Nov 25, 2019	23.07	23.15	22.91	22.98
800	NYSE	VVV	Fri, Nov 22, 2019	23.00	23.15	22.81	23.03
799	NYSE	VVV	Thu, Nov 21, 2019	23.07	23.13	22.86	23.00
798	NYSE	VVV	Wed, Nov 20, 2019	23.19	23.37	22.96	23.05
797	NYSE	VVV	Tue, Nov 19, 2019	23.13	23.37	23.01	23.19
796	NYSE	VVV	Mon, Nov 18, 2019	23.04	23.10	22.86	23.06
795	NYSE	VVV	Fri, Nov 15, 2019	23.20	23.32	23.01	23.05
794	NYSE	VVV	Thu, Nov 14, 2019	22.93	23.20	22.93	23.01
793	NYSE	VVV	Wed, Nov 13, 2019	22.98	23.09	22.89	23.01
792	NYSE	VVV	Tue, Nov 12, 2019	23.57	23.67	23.10	23.19
791	NYSE	VVV	Mon, Nov 11, 2019	23.00	23.60	22.95	23.58
790	NYSE	VVV	Fri, Nov 8, 2019	22.91	23.53	22.86	23.19
789	NYSE	VVV	Thu, Nov 7, 2019	22.74	23.90	22.54	22.96
788	NYSE	VVV	Wed, Nov 6, 2019	22.00	22.30	21.93	22.12
787	NYSE	VVV	Tue, Nov 5, 2019	21.84	22.08	21.84	21.99
786	NYSE	VVV	Mon, Nov 4, 2019	21.60	21.93	21.54	21.84
785	NYSE	VVV	Fri, Nov 1, 2019	21.46	21.65	21.42	21.47
784	NYSE	VVV	Thu, Oct 31, 2019	21.23	21.35	21.00	21.34
783	NYSE	VVV	Wed, Oct 30, 2019	21.57	21.59	21.09	21.32
782	NYSE	VVV	Tue, Oct 29, 2019	21.43	21.69	21.33	21.64
781	NYSE	VVV	Mon, Oct 28, 2019	21.56	21.73	21.52	21.52
780	NYSE	VVV	Fri, Oct 25, 2019	21.55	21.67	21.45	21.45
779	NYSE	VVV	Thu, Oct 24, 2019	21.75	21.83	21.32	21.51
778	NYSE	VVV	Wed, Oct 23, 2019	21.87	21.92	21.58	21.64
777	NYSE	VVV	Tue, Oct 22, 2019	21.91	21.98	21.77	21.89
776	NYSE	VVV	Mon, Oct 21, 2019	22.00	22.28	21.91	21.93
775	NYSE	VVV	Fri, Oct 18, 2019	21.94	22.00	21.72	21.89
774	NYSE	VVV	Thu, Oct 17, 2019	22.07	22.12	21.88	21.97
773	NYSE	VVV	Wed, Oct 16, 2019	21.87	22.08	21.85	21.96
772	NYSE	VVV	Tue, Oct 15, 2019	21.60	21.91	21.50	21.86
771	NYSE	VVV	Mon, Oct 14, 2019	21.78	21.90	21.54	21.58
770	NYSE	VVV	Fri, Oct 11, 2019	21.99	22.16	21.81	21.87
769	NYSE	VVV	Thu, Oct 10, 2019	21.53	21.85	21.50	21.78
768	NYSE	VVV	Wed, Oct 9, 2019	21.69	21.72	21.38	21.50
767	NYSE	VVV	Tue, Oct 8, 2019	21.27	21.64	21.22	21.50
766	NYSE	VVV	Mon, Oct 7, 2019	21.53	21.67	21.38	21.45
765	NYSE	VVV	Fri, Oct 4, 2019	21.40	21.60	21.40	21.54
764	NYSE	VVV	Thu, Oct 3, 2019	21.34	21.45	21.08	21.38
763	NYSE	VVV	Wed, Oct 2, 2019	21.69	21.74	21.21	21.44
762	NYSE	VVV	Tue, Oct 1, 2019	22.12	22.38	21.82	21.86
761	NYSE	VVV	Mon, Sep 30, 2019	21.95	22.13	21.83	22.03
760	NYSE	VVV	Fri, Sep 27, 2019	22.16	22.25	21.84	21.88
759	NYSE	VVV	Thu, Sep 26, 2019	21.95	22.21	21.88	22.10
758	NYSE	VVV	Wed, Sep 25, 2019	21.78	22.15	21.78	22.03
757	NYSE	VVV	Tue, Sep 24, 2019	22.05	22.18	21.79	21.82
756	NYSE	VVV	Mon, Sep 23, 2019	21.88	22.23	21.81	22.01
755	NYSE	VVV	Fri, Sep 20, 2019	22.18	22.23	21.92	22.03
754	NYSE	VVV	Thu, Sep 19, 2019	21.95	22.24	21.89	22.06
753	NYSE	VVV	Wed, Sep 18, 2019	21.92	22.24	21.77	22.01
752	NYSE	VVV	Tue, Sep 17, 2019	21.91	21.96	21.69	21.95
751	NYSE	VVV	Mon, Sep 16, 2019	22.05	22.10	21.62	21.91
750	NYSE	VVV	Fri, Sep 13, 2019	22.40	22.50	22.23	22.25
749	NYSE	VVV	Thu, Sep 12, 2019	22.51	22.60	22.24	22.32
748	NYSE	VVV	Wed, Sep 11, 2019	22.14	22.47	21.96	22.44
747	NYSE	VVV	Tue, Sep 10, 2019	22.08	22.17	21.79	22.11
746	NYSE	VVV	Mon, Sep 9, 2019	22.62	22.68	22.05	22.14
745	NYSE	VVV	Fri, Sep 6, 2019	22.45	22.73	22.41	22.50
744	NYSE	VVV	Thu, Sep 5, 2019	22.54	22.61	22.35	22.45
743	NYSE	VVV	Wed, Sep 4, 2019	22.42	22.55	22.32	22.34
742	NYSE	VVV	Tue, Sep 3, 2019	22.49	22.58	22.13	22.19
741	NYSE	VVV	Fri, Aug 30, 2019	22.43	22.68	22.33	22.60
740	NYSE	VVV	Thu, Aug 29, 2019	22.16	22.40	22.11	22.26
739	NYSE	VVV	Wed, Aug 28, 2019	22.16	22.37	22.04	21.98
738	NYSE	VVV	Tue, Aug 27, 2019	22.48	22.54	22.09	22.11
737	NYSE	VVV	Mon, Aug 26, 2019	22.25	22.35	22.03	22.35
736	NYSE	VVV	Fri, Aug 23, 2019	22.21	22.41	21.98	22.03
735	NYSE	VVV	Thu, Aug 22, 2019	22.51	22.60	22.36	22.38
734	NYSE	VVV	Wed, Aug 21, 2019	22.16	22.55	22.16	22.42
733	NYSE	VVV	Tue, Aug 20, 2019	22.23	22.23	22.03	22.07
732	NYSE	VVV	Mon, Aug 19, 2019	22.40	22.49	22.20	22.24
731	NYSE	VVV	Fri, Aug 16, 2019	21.92	22.32	21.88	22.10
730	NYSE	VVV	Thu, Aug 15, 2019	22.07	22.11	21.69	21.83
729	NYSE	VVV	Wed, Aug 14, 2019	21.97	22.17	21.88	21.96
728	NYSE	VVV	Tue, Aug 13, 2019	22.03	22.40	21.96	22.16
727	NYSE	VVV	Mon, Aug 12, 2019	22.14	22.43	21.91	22.02
726	NYSE	VVV	Fri, Aug 9, 2019	22.80	22.91	22.22	22.25
725	NYSE	VVV	Thu, Aug 8, 2019	22.35	23.00	22.33	22.88
724	NYSE	VVV	Wed, Aug 7, 2019	21.71	22.33	21.69	22.25
723	NYSE	VVV	Tue, Aug 6, 2019	21.78	21.95	21.53	21.90
722	NYSE	VVV	Mon, Aug 5, 2019	21.45	21.77	21.35	21.74
721	NYSE	VVV	Fri, Aug 2, 2019	21.65	21.81	21.51	21.72
720	NYSE	VVV	Thu, Aug 1, 2019	20.96	22.18	20.96	21.65
719	NYSE	VVV	Wed, Jul 31, 2019	20.33	20.58	20.16	20.19
718	NYSE	VVV	Tue, Jul 30, 2019	20.03	20.46	20.00	20.29
717	NYSE	VVV	Mon, Jul 29, 2019	20.33	20.44	20.13	20.18
716	NYSE	VVV	Fri, Jul 26, 2019	20.28	20.54	20.20	20.42
715	NYSE	VVV	Thu, Jul 25, 2019	20.20	20.46	20.12	20.28
714	NYSE	VVV	Wed, Jul 24, 2019	20.17	20.35	19.99	20.27
713	NYSE	VVV	Tue, Jul 23, 2019	20.11	20.36	20.11	20.29
712	NYSE	VVV	Mon, Jul 22, 2019	20.20	20.29	19.94	20.01
711	NYSE	VVV	Fri, Jul 19, 2019	20.20	20.43	20.13	20.15
710	NYSE	VVV	Thu, Jul 18, 2019	19.94	20.22	19.70	20.15
709	NYSE	VVV	Wed, Jul 17, 2019	20.36	20.45	19.91	19.97
708	NYSE	VVV	Tue, Jul 16, 2019	19.92	20.53	19.88	20.38
707	NYSE	VVV	Mon, Jul 15, 2019	20.12	20.16	19.84	19.94
706	NYSE	VVV	Fri, Jul 12, 2019	20.02	20.13	19.88	20.03
705	NYSE	VVV	Thu, Jul 11, 2019	20.00	20.03	19.83	19.97
704	NYSE	VVV	Wed, Jul 10, 2019	20.14	20.24	19.92	19.99
703	NYSE	VVV	Tue, Jul 9, 2019	20.01	20.07	19.85	20.02
702	NYSE	VVV	Mon, Jul 8, 2019	20.44	20.50	20.02	20.10
701	NYSE	VVV	Fri, Jul 5, 2019	20.39	20.50	20.27	20.47
700	NYSE	VVV	Wed, Jul 3, 2019	20.16	20.47	20.10	20.46
699	NYSE	VVV	Tue, Jul 2, 2019	20.11	20.23	19.91	20.10
698	NYSE	VVV	Mon, Jul 1, 2019	19.96	20.47	19.84	20.11
697	NYSE	VVV	Fri, Jun 28, 2019	19.63	19.79	19.50	19.53
696	NYSE	VVV	Thu, Jun 27, 2019	19.17	19.56	19.17	19.54
695	NYSE	VVV	Wed, Jun 26, 2019	18.98	19.15	18.93	19.10
694	NYSE	VVV	Tue, Jun 25, 2019	18.90	19.05	18.80	18.94
693	NYSE	VVV	Mon, Jun 24, 2019	19.01	19.11	18.89	18.92
692	NYSE	VVV	Fri, Jun 21, 2019	19.06	19.11	18.93	19.01
691	NYSE	VVV	Thu, Jun 20, 2019	19.45	19.46	18.95	19.10
690	NYSE	VVV	Wed, Jun 19, 2019	19.17	19.28	19.03	19.22
689	NYSE	VVV	Tue, Jun 18, 2019	19.29	19.50	19.13	19.13
688	NYSE	VVV	Mon, Jun 17, 2019	19.12	19.29	18.96	19.18
687	NYSE	VVV	Fri, Jun 14, 2019	19.19	19.32	18.98	19.16
686	NYSE	VVV	Thu, Jun 13, 2019	19.21	19.29	19.06	19.25
685	NYSE	VVV	Wed, Jun 12, 2019	19.00	19.17	18.91	19.13
684	NYSE	VVV	Tue, Jun 11, 2019	19.00	19.07	18.88	18.94
683	NYSE	VVV	Mon, Jun 10, 2019	18.90	19.05	18.68	18.82
682	NYSE	VVV	Fri, Jun 7, 2019	18.85	18.92	18.56	18.79
681	NYSE	VVV	Thu, Jun 6, 2019	18.57	18.79	18.45	18.76
680	NYSE	VVV	Wed, Jun 5, 2019	18.41	18.59	18.14	18.58
679	NYSE	VVV	Tue, Jun 4, 2019	17.88	18.34	17.81	18.33
678	NYSE	VVV	Mon, Jun 3, 2019	17.53	17.97	17.47	17.71
677	NYSE	VVV	Fri, May 31, 2019	17.49	17.67	17.36	17.45
676	NYSE	VVV	Thu, May 30, 2019	17.63	17.71	17.40	17.71
675	NYSE	VVV	Wed, May 29, 2019	17.24	17.69	17.18	17.57
674	NYSE	VVV	Tue, May 28, 2019	17.68	17.72	17.41	17.44
673	NYSE	VVV	Fri, May 24, 2019	17.72	17.75	17.38	17.69
672	NYSE	VVV	Thu, May 23, 2019	17.58	17.71	17.53	17.54
671	NYSE	VVV	Wed, May 22, 2019	17.88	17.92	17.73	17.78
670	NYSE	VVV	Tue, May 21, 2019	17.92	18.02	17.80	17.96
669	NYSE	VVV	Mon, May 20, 2019	17.68	17.83	17.65	17.70
668	NYSE	VVV	Fri, May 17, 2019	17.70	17.97	17.64	17.79
667	NYSE	VVV	Thu, May 16, 2019	17.89	18.04	17.81	17.86
666	NYSE	VVV	Wed, May 15, 2019	17.72	17.94	17.69	17.84
665	NYSE	VVV	Tue, May 14, 2019	17.96	18.06	17.72	17.90
664	NYSE	VVV	Mon, May 13, 2019	17.93	18.03	17.66	17.85
663	NYSE	VVV	Fri, May 10, 2019	18.15	18.27	17.81	18.13
662	NYSE	VVV	Thu, May 9, 2019	18.17	18.30	17.93	18.15
661	NYSE	VVV	Wed, May 8, 2019	18.09	18.27	17.96	18.26
660	NYSE	VVV	Tue, May 7, 2019	17.78	18.23	17.78	18.06
659	NYSE	VVV	Mon, May 6, 2019	17.63	18.27	17.63	18.00
658	NYSE	VVV	Fri, May 3, 2019	17.28	18.10	17.23	18.00
657	NYSE	VVV	Thu, May 2, 2019	17.77	18.19	16.90	17.22
656	NYSE	VVV	Wed, May 1, 2019	18.46	18.58	17.76	17.83
655	NYSE	VVV	Tue, Apr 30, 2019	18.45	18.56	18.28	18.50
654	NYSE	VVV	Mon, Apr 29, 2019	18.40	18.48	18.28	18.36
653	NYSE	VVV	Fri, Apr 26, 2019	18.31	18.64	18.14	18.44
652	NYSE	VVV	Thu, Apr 25, 2019	18.71	18.71	18.15	18.28
651	NYSE	VVV	Wed, Apr 24, 2019	18.88	19.06	18.74	18.77
650	NYSE	VVV	Tue, Apr 23, 2019	18.59	19.13	18.56	18.89
649	NYSE	VVV	Mon, Apr 22, 2019	18.85	18.92	18.48	18.54
648	NYSE	VVV	Thu, Apr 18, 2019	18.84	18.89	18.60	18.84
647	NYSE	VVV	Wed, Apr 17, 2019	19.07	19.09	18.75	18.88
646	NYSE	VVV	Tue, Apr 16, 2019	18.52	18.82	18.52	18.81
645	NYSE	VVV	Mon, Apr 15, 2019	18.71	18.84	18.39	18.52
644	NYSE	VVV	Fri, Apr 12, 2019	18.89	18.94	18.65	18.69
643	NYSE	VVV	Thu, Apr 11, 2019	18.65	18.82	18.54	18.64
642	NYSE	VVV	Wed, Apr 10, 2019	18.71	18.72	18.43	18.60
641	NYSE	VVV	Tue, Apr 9, 2019	18.80	18.80	18.53	18.66
640	NYSE	VVV	Mon, Apr 8, 2019	18.96	19.09	18.81	18.86
639	NYSE	VVV	Fri, Apr 5, 2019	18.89	19.16	18.86	18.95
638	NYSE	VVV	Thu, Apr 4, 2019	18.65	18.98	18.62	18.86
637	NYSE	VVV	Wed, Apr 3, 2019	18.88	19.00	18.55	18.61
636	NYSE	VVV	Tue, Apr 2, 2019	18.95	19.01	18.67	18.77
635	NYSE	VVV	Mon, Apr 1, 2019	18.66	18.94	18.58	18.88
634	NYSE	VVV	Fri, Mar 29, 2019	18.59	18.65	18.20	18.56
633	NYSE	VVV	Thu, Mar 28, 2019	18.48	18.66	18.37	18.54
632	NYSE	VVV	Wed, Mar 27, 2019	18.09	18.59	18.09	18.46
631	NYSE	VVV	Tue, Mar 26, 2019	18.13	18.14	17.88	18.12
630	NYSE	VVV	Mon, Mar 25, 2019	17.82	17.94	17.61	17.85
629	NYSE	VVV	Fri, Mar 22, 2019	18.33	18.35	17.77	17.80
628	NYSE	VVV	Thu, Mar 21, 2019	18.21	18.71	18.21	18.49
627	NYSE	VVV	Wed, Mar 20, 2019	18.43	18.56	18.15	18.31
626	NYSE	VVV	Tue, Mar 19, 2019	18.57	18.83	18.35	18.46
625	NYSE	VVV	Mon, Mar 18, 2019	17.98	18.60	17.92	18.55
624	NYSE	VVV	Fri, Mar 15, 2019	18.03	18.20	17.87	17.94
623	NYSE	VVV	Thu, Mar 14, 2019	18.11	18.21	17.84	17.95
622	NYSE	VVV	Wed, Mar 13, 2019	18.39	18.45	18.07	18.10
621	NYSE	VVV	Tue, Mar 12, 2019	18.81	18.82	18.31	18.32
620	NYSE	VVV	Mon, Mar 11, 2019	18.72	18.87	18.57	18.72
619	NYSE	VVV	Fri, Mar 8, 2019	18.79	18.85	18.61	18.68
618	NYSE	VVV	Thu, Mar 7, 2019	18.75	19.00	18.59	18.89
617	NYSE	VVV	Wed, Mar 6, 2019	19.23	19.23	18.78	18.78
616	NYSE	VVV	Tue, Mar 5, 2019	19.05	19.50	18.97	19.18
615	NYSE	VVV	Mon, Mar 4, 2019	19.22	19.34	18.89	19.05
614	NYSE	VVV	Fri, Mar 1, 2019	18.89	19.25	18.78	19.18
613	NYSE	VVV	Thu, Feb 28, 2019	19.29	19.30	18.77	18.79
612	NYSE	VVV	Wed, Feb 27, 2019	19.22	19.60	19.20	19.29
611	NYSE	VVV	Tue, Feb 26, 2019	19.28	19.37	19.13	19.29
610	NYSE	VVV	Mon, Feb 25, 2019	19.44	19.50	19.18	19.22
609	NYSE	VVV	Fri, Feb 22, 2019	19.50	19.67	19.33	19.41
608	NYSE	VVV	Thu, Feb 21, 2019	19.83	19.96	19.30	19.34
607	NYSE	VVV	Wed, Feb 20, 2019	19.30	19.96	19.28	19.86
606	NYSE	VVV	Tue, Feb 19, 2019	18.98	19.45	18.98	19.34
605	NYSE	VVV	Fri, Feb 15, 2019	19.24	19.34	19.07	19.09
604	NYSE	VVV	Thu, Feb 14, 2019	18.82	19.17	18.75	19.07
603	NYSE	VVV	Wed, Feb 13, 2019	19.16	19.21	18.80	18.93
602	NYSE	VVV	Tue, Feb 12, 2019	18.99	19.13	18.68	19.08
601	NYSE	VVV	Mon, Feb 11, 2019	18.23	18.92	18.20	18.83
600	NYSE	VVV	Fri, Feb 8, 2019	18.06	18.39	17.99	18.24
599	NYSE	VVV	Thu, Feb 7, 2019	20.43	20.54	17.57	18.10
598	NYSE	VVV	Wed, Feb 6, 2019	22.89	23.16	22.71	22.87
597	NYSE	VVV	Tue, Feb 5, 2019	22.70	23.02	22.70	22.96
596	NYSE	VVV	Mon, Feb 4, 2019	22.47	22.76	22.24	22.72
595	NYSE	VVV	Fri, Feb 1, 2019	22.14	22.58	22.10	22.47
594	NYSE	VVV	Thu, Jan 31, 2019	22.28	22.50	22.05	22.11
593	NYSE	VVV	Wed, Jan 30, 2019	22.24	22.54	22.21	22.43
592	NYSE	VVV	Tue, Jan 29, 2019	22.21	22.41	22.16	22.23
591	NYSE	VVV	Mon, Jan 28, 2019	21.92	22.31	21.86	22.22
590	NYSE	VVV	Fri, Jan 25, 2019	21.77	22.19	21.77	22.11
589	NYSE	VVV	Thu, Jan 24, 2019	21.83	22.04	21.63	21.65
588	NYSE	VVV	Wed, Jan 23, 2019	21.76	21.97	21.65	21.92
587	NYSE	VVV	Tue, Jan 22, 2019	21.83	21.84	21.50	21.71
586	NYSE	VVV	Fri, Jan 18, 2019	21.85	22.13	21.77	21.90
585	NYSE	VVV	Thu, Jan 17, 2019	21.26	21.77	21.18	21.69
584	NYSE	VVV	Wed, Jan 16, 2019	20.79	21.42	20.67	21.33
583	NYSE	VVV	Tue, Jan 15, 2019	20.69	20.84	20.37	20.61
582	NYSE	VVV	Mon, Jan 14, 2019	20.65	20.90	20.62	20.70
581	NYSE	VVV	Fri, Jan 11, 2019	20.70	20.81	20.55	20.73
580	NYSE	VVV	Thu, Jan 10, 2019	20.48	20.74	20.42	20.74
579	NYSE	VVV	Wed, Jan 9, 2019	20.33	20.71	20.26	20.57
578	NYSE	VVV	Tue, Jan 8, 2019	20.05	20.23	19.89	20.19
577	NYSE	VVV	Mon, Jan 7, 2019	19.71	19.99	19.49	19.80
576	NYSE	VVV	Fri, Jan 4, 2019	19.30	19.92	19.27	19.79
575	NYSE	VVV	Thu, Jan 3, 2019	19.50	19.59	19.05	19.06
574	NYSE	VVV	Wed, Jan 2, 2019	19.11	19.77	18.94	19.59
573	NYSE	VVV	Mon, Dec 31, 2018	19.19	19.39	19.06	19.35
572	NYSE	VVV	Fri, Dec 28, 2018	19.22	19.32	19.00	19.13
571	NYSE	VVV	Thu, Dec 27, 2018	18.77	19.19	18.65	19.18
570	NYSE	VVV	Wed, Dec 26, 2018	18.89	19.02	18.50	19.02
569	NYSE	VVV	Mon, Dec 24, 2018	18.73	19.09	18.66	18.85
568	NYSE	VVV	Fri, Dec 21, 2018	18.64	19.07	18.47	18.86
567	NYSE	VVV	Thu, Dec 20, 2018	18.61	18.71	18.13	18.62
566	NYSE	VVV	Wed, Dec 19, 2018	18.90	19.20	18.52	18.64
565	NYSE	VVV	Tue, Dec 18, 2018	18.91	19.09	18.82	18.96
564	NYSE	VVV	Mon, Dec 17, 2018	19.22	19.37	18.73	18.79
563	NYSE	VVV	Fri, Dec 14, 2018	19.64	19.90	19.29	19.30
562	NYSE	VVV	Thu, Dec 13, 2018	20.30	20.45	19.78	19.80
561	NYSE	VVV	Wed, Dec 12, 2018	20.77	21.00	20.18	20.18
560	NYSE	VVV	Tue, Dec 11, 2018	20.40	20.73	20.32	20.45
559	NYSE	VVV	Mon, Dec 10, 2018	20.41	20.74	20.13	20.15
558	NYSE	VVV	Fri, Dec 7, 2018	20.79	21.12	20.45	20.47
557	NYSE	VVV	Thu, Dec 6, 2018	20.34	20.89	20.07	20.84
556	NYSE	VVV	Tue, Dec 4, 2018	21.15	21.20	20.55	20.62
555	NYSE	VVV	Mon, Dec 3, 2018	21.29	21.49	20.78	21.14
554	NYSE	VVV	Fri, Nov 30, 2018	20.39	21.12	20.27	21.09
553	NYSE	VVV	Thu, Nov 29, 2018	20.59	20.70	20.39	20.39
552	NYSE	VVV	Wed, Nov 28, 2018	20.31	20.89	20.31	20.61
551	NYSE	VVV	Tue, Nov 27, 2018	20.44	20.54	20.12	20.32
550	NYSE	VVV	Mon, Nov 26, 2018	20.53	20.87	20.52	20.57
549	NYSE	VVV	Fri, Nov 23, 2018	20.03	20.59	20.03	20.33
548	NYSE	VVV	Wed, Nov 21, 2018	20.39	20.45	20.14	20.14
547	NYSE	VVV	Tue, Nov 20, 2018	20.32	20.61	20.11	20.29
546	NYSE	VVV	Mon, Nov 19, 2018	20.32	21.09	20.27	20.37
545	NYSE	VVV	Fri, Nov 16, 2018	20.12	20.79	20.12	20.41
544	NYSE	VVV	Thu, Nov 15, 2018	19.70	20.58	19.70	20.20
543	NYSE	VVV	Wed, Nov 14, 2018	19.91	20.27	19.78	19.81
542	NYSE	VVV	Tue, Nov 13, 2018	19.55	19.84	19.27	19.73
541	NYSE	VVV	Mon, Nov 12, 2018	20.00	20.04	19.57	19.60
540	NYSE	VVV	Fri, Nov 9, 2018	20.65	20.81	20.12	20.12
539	NYSE	VVV	Thu, Nov 8, 2018	19.82	20.87	19.82	20.76
538	NYSE	VVV	Wed, Nov 7, 2018	19.12	20.13	19.10	20.02
537	NYSE	VVV	Tue, Nov 6, 2018	18.13	19.13	17.49	19.05
536	NYSE	VVV	Mon, Nov 5, 2018	20.47	20.85	20.42	20.79
535	NYSE	VVV	Fri, Nov 2, 2018	20.54	20.61	20.34	20.40
534	NYSE	VVV	Thu, Nov 1, 2018	20.09	20.52	19.94	20.41
533	NYSE	VVV	Wed, Oct 31, 2018	20.31	20.35	19.90	19.92
532	NYSE	VVV	Tue, Oct 30, 2018	19.71	20.32	19.65	20.13
531	NYSE	VVV	Mon, Oct 29, 2018	19.85	20.08	19.56	19.74
530	NYSE	VVV	Fri, Oct 26, 2018	19.32	19.92	19.17	19.62
529	NYSE	VVV	Thu, Oct 25, 2018	19.30	19.62	19.13	19.51
528	NYSE	VVV	Wed, Oct 24, 2018	19.50	19.70	19.08	19.15
527	NYSE	VVV	Tue, Oct 23, 2018	19.73	19.85	19.51	19.56
526	NYSE	VVV	Mon, Oct 22, 2018	20.09	20.21	19.83	19.95
525	NYSE	VVV	Fri, Oct 19, 2018	20.01	20.20	19.95	20.08
524	NYSE	VVV	Thu, Oct 18, 2018	20.15	20.26	19.84	19.92
523	NYSE	VVV	Wed, Oct 17, 2018	20.02	20.30	20.01	20.16
522	NYSE	VVV	Tue, Oct 16, 2018	19.95	20.08	19.69	20.05
521	NYSE	VVV	Mon, Oct 15, 2018	19.65	20.02	19.61	19.83
520	NYSE	VVV	Fri, Oct 12, 2018	19.86	19.86	19.41	19.64
519	NYSE	VVV	Thu, Oct 11, 2018	19.60	19.90	19.51	19.65
518	NYSE	VVV	Wed, Oct 10, 2018	20.06	20.14	19.57	19.58
517	NYSE	VVV	Tue, Oct 9, 2018	20.57	20.57	20.07	20.10
516	NYSE	VVV	Mon, Oct 8, 2018	20.55	20.68	20.41	20.57
515	NYSE	VVV	Fri, Oct 5, 2018	20.73	20.86	20.58	20.58
514	NYSE	VVV	Thu, Oct 4, 2018	20.97	21.02	20.70	20.79
513	NYSE	VVV	Wed, Oct 3, 2018	21.15	21.32	20.92	21.01
512	NYSE	VVV	Tue, Oct 2, 2018	20.78	21.30	20.75	20.93
511	NYSE	VVV	Mon, Oct 1, 2018	21.62	21.65	20.78	20.80
510	NYSE	VVV	Fri, Sep 28, 2018	21.55	21.72	21.45	21.51
509	NYSE	VVV	Thu, Sep 27, 2018	21.57	21.71	21.49	21.62
508	NYSE	VVV	Wed, Sep 26, 2018	21.63	21.74	21.42	21.59
507	NYSE	VVV	Tue, Sep 25, 2018	21.47	21.64	21.47	21.59
506	NYSE	VVV	Mon, Sep 24, 2018	21.69	21.70	21.32	21.47
505	NYSE	VVV	Fri, Sep 21, 2018	21.73	21.93	21.63	21.68
504	NYSE	VVV	Thu, Sep 20, 2018	21.55	21.76	21.45	21.75
503	NYSE	VVV	Wed, Sep 19, 2018	21.45	21.74	21.31	21.47
502	NYSE	VVV	Tue, Sep 18, 2018	21.50	21.64	21.16	21.49
501	NYSE	VVV	Mon, Sep 17, 2018	21.20	21.55	20.93	21.41
500	NYSE	VVV	Fri, Sep 14, 2018	20.61	21.17	20.00	20.72
499	NYSE	VVV	Thu, Sep 13, 2018	22.28	22.48	22.19	22.33
498	NYSE	VVV	Wed, Sep 12, 2018	22.01	22.21	21.90	22.18
497	NYSE	VVV	Tue, Sep 11, 2018	21.95	22.00	21.77	22.00
496	NYSE	VVV	Mon, Sep 10, 2018	21.86	22.06	21.85	21.99
495	NYSE	VVV	Fri, Sep 7, 2018	21.81	22.01	21.77	21.86
494	NYSE	VVV	Thu, Sep 6, 2018	21.63	21.96	21.38	21.89
493	NYSE	VVV	Wed, Sep 5, 2018	21.42	21.75	21.39	21.55
492	NYSE	VVV	Tue, Sep 4, 2018	21.49	21.61	21.25	21.46
491	NYSE	VVV	Fri, Aug 31, 2018	21.37	21.61	21.37	21.52
490	NYSE	VVV	Thu, Aug 30, 2018	21.59	21.67	21.30	21.44
489	NYSE	VVV	Wed, Aug 29, 2018	21.57	21.69	21.45	21.59
488	NYSE	VVV	Tue, Aug 28, 2018	21.81	21.89	21.55	21.57
487	NYSE	VVV	Mon, Aug 27, 2018	21.71	21.98	21.65	21.78
486	NYSE	VVV	Fri, Aug 24, 2018	21.63	21.93	21.51	21.63
485	NYSE	VVV	Thu, Aug 23, 2018	21.83	22.00	21.58	21.59
484	NYSE	VVV	Wed, Aug 22, 2018	21.96	22.05	21.83	21.87
483	NYSE	VVV	Tue, Aug 21, 2018	22.01	22.09	21.90	21.99
482	NYSE	VVV	Mon, Aug 20, 2018	21.90	22.14	21.90	21.96
481	NYSE	VVV	Fri, Aug 17, 2018	21.88	22.03	21.73	21.94
480	NYSE	VVV	Thu, Aug 16, 2018	21.54	22.16	21.53	21.93
479	NYSE	VVV	Wed, Aug 15, 2018	21.18	21.47	21.11	21.43
478	NYSE	VVV	Tue, Aug 14, 2018	21.07	21.31	21.00	21.28
477	NYSE	VVV	Mon, Aug 13, 2018	21.13	21.32	20.97	21.01
476	NYSE	VVV	Fri, Aug 10, 2018	21.12	21.30	21.06	21.10
475	NYSE	VVV	Thu, Aug 9, 2018	21.38	21.62	21.14	21.20
474	NYSE	VVV	Wed, Aug 8, 2018	21.13	21.40	21.10	21.36
473	NYSE	VVV	Tue, Aug 7, 2018	21.48	21.55	21.09	21.11
472	NYSE	VVV	Mon, Aug 6, 2018	21.35	21.92	21.21	21.54
471	NYSE	VVV	Fri, Aug 3, 2018	20.80	21.37	20.53	21.23
470	NYSE	VVV	Thu, Aug 2, 2018	21.14	21.49	20.25	21.00
469	NYSE	VVV	Wed, Aug 1, 2018	22.62	22.65	22.26	22.43
468	NYSE	VVV	Tue, Jul 31, 2018	22.42	22.72	22.32	22.59
467	NYSE	VVV	Mon, Jul 30, 2018	22.54	22.76	22.36	22.37
466	NYSE	VVV	Fri, Jul 27, 2018	22.63	22.65	22.34	22.51
465	NYSE	VVV	Thu, Jul 26, 2018	22.27	22.61	22.27	22.54
464	NYSE	VVV	Wed, Jul 25, 2018	22.22	22.28	22.03	22.25
463	NYSE	VVV	Tue, Jul 24, 2018	22.29	22.40	22.14	22.25
462	NYSE	VVV	Mon, Jul 23, 2018	22.37	22.37	22.04	22.15
461	NYSE	VVV	Fri, Jul 20, 2018	22.30	22.48	22.19	22.38
460	NYSE	VVV	Thu, Jul 19, 2018	21.90	22.36	21.78	22.33
459	NYSE	VVV	Wed, Jul 18, 2018	21.90	22.07	21.83	21.95
458	NYSE	VVV	Tue, Jul 17, 2018	21.59	22.01	21.59	21.94
457	NYSE	VVV	Mon, Jul 16, 2018	21.80	21.83	21.52	21.73
456	NYSE	VVV	Fri, Jul 13, 2018	21.51	21.94	21.51	21.86
455	NYSE	VVV	Thu, Jul 12, 2018	21.73	21.73	21.50	21.52
454	NYSE	VVV	Wed, Jul 11, 2018	21.71	21.88	21.58	21.68
453	NYSE	VVV	Tue, Jul 10, 2018	21.72	21.95	21.37	21.92
452	NYSE	VVV	Mon, Jul 9, 2018	21.65	21.83	21.65	21.79
451	NYSE	VVV	Fri, Jul 6, 2018	21.57	21.89	21.51	21.57
450	NYSE	VVV	Thu, Jul 5, 2018	21.36	21.61	21.20	21.60
449	NYSE	VVV	Tue, Jul 3, 2018	21.16	21.37	21.09	21.19
448	NYSE	VVV	Mon, Jul 2, 2018	21.49	21.49	21.05	21.12
447	NYSE	VVV	Fri, Jun 29, 2018	21.35	21.76	21.32	21.57
446	NYSE	VVV	Thu, Jun 28, 2018	21.19	21.41	21.13	21.28
445	NYSE	VVV	Wed, Jun 27, 2018	21.12	21.42	21.11	21.22
444	NYSE	VVV	Tue, Jun 26, 2018	20.98	21.27	20.81	21.12
443	NYSE	VVV	Mon, Jun 25, 2018	21.29	21.32	20.84	20.90
442	NYSE	VVV	Fri, Jun 22, 2018	21.06	21.36	21.06	21.30
441	NYSE	VVV	Thu, Jun 21, 2018	21.30	21.30	20.89	21.02
440	NYSE	VVV	Wed, Jun 20, 2018	20.58	21.32	20.49	21.27
439	NYSE	VVV	Tue, Jun 19, 2018	20.50	20.67	20.44	20.53
438	NYSE	VVV	Mon, Jun 18, 2018	20.51	20.74	20.42	20.57
437	NYSE	VVV	Fri, Jun 15, 2018	20.88	20.91	20.54	20.56
436	NYSE	VVV	Thu, Jun 14, 2018	20.89	20.94	20.72	20.90
435	NYSE	VVV	Wed, Jun 13, 2018	20.94	21.01	20.84	20.84
434	NYSE	VVV	Tue, Jun 12, 2018	21.03	21.05	20.79	20.93
433	NYSE	VVV	Mon, Jun 11, 2018	20.93	21.14	20.77	20.98
432	NYSE	VVV	Fri, Jun 8, 2018	20.91	20.99	20.76	20.90
431	NYSE	VVV	Thu, Jun 7, 2018	20.97	21.20	20.88	20.91
430	NYSE	VVV	Wed, Jun 6, 2018	21.03	21.04	20.68	20.96
429	NYSE	VVV	Tue, Jun 5, 2018	20.80	20.98	20.67	20.98
428	NYSE	VVV	Mon, Jun 4, 2018	20.78	20.96	20.60	20.84
427	NYSE	VVV	Fri, Jun 1, 2018	20.56	20.76	20.50	20.66
426	NYSE	VVV	Thu, May 31, 2018	20.65	20.72	20.42	20.44
425	NYSE	VVV	Wed, May 30, 2018	20.75	20.77	20.61	20.61
424	NYSE	VVV	Tue, May 29, 2018	20.63	20.86	20.61	20.67
423	NYSE	VVV	Fri, May 25, 2018	20.80	21.00	20.71	20.79
422	NYSE	VVV	Thu, May 24, 2018	20.73	21.00	20.72	20.80
421	NYSE	VVV	Wed, May 23, 2018	21.14	21.26	20.60	20.76
420	NYSE	VVV	Tue, May 22, 2018	21.16	21.30	21.08	21.19
419	NYSE	VVV	Mon, May 21, 2018	21.35	21.37	21.08	21.14
418	NYSE	VVV	Fri, May 18, 2018	21.37	21.48	21.20	21.36
417	NYSE	VVV	Thu, May 17, 2018	20.94	21.36	20.94	21.31
416	NYSE	VVV	Wed, May 16, 2018	20.72	20.97	20.72	20.94
415	NYSE	VVV	Tue, May 15, 2018	20.88	20.88	20.60	20.75
414	NYSE	VVV	Mon, May 14, 2018	20.93	21.02	20.86	20.93
413	NYSE	VVV	Fri, May 11, 2018	20.98	21.08	20.87	20.89
412	NYSE	VVV	Thu, May 10, 2018	21.16	21.25	20.98	21.01
411	NYSE	VVV	Wed, May 9, 2018	21.33	21.41	20.88	21.17
410	NYSE	VVV	Tue, May 8, 2018	21.46	21.70	21.06	21.30
409	NYSE	VVV	Mon, May 7, 2018	21.66	21.98	21.48	21.55
408	NYSE	VVV	Fri, May 4, 2018	21.10	21.88	21.02	21.53
407	NYSE	VVV	Thu, May 3, 2018	19.92	21.15	19.86	20.95
406	NYSE	VVV	Wed, May 2, 2018	20.29	20.33	19.97	20.02
405	NYSE	VVV	Tue, May 1, 2018	20.23	20.31	20.03	20.26
404	NYSE	VVV	Mon, Apr 30, 2018	20.53	20.61	20.27	20.28
403	NYSE	VVV	Fri, Apr 27, 2018	20.69	20.74	20.40	20.53
402	NYSE	VVV	Thu, Apr 26, 2018	20.84	20.94	20.69	20.70
401	NYSE	VVV	Wed, Apr 25, 2018	20.69	20.83	20.63	20.78
400	NYSE	VVV	Tue, Apr 24, 2018	21.12	21.45	20.69	20.73
399	NYSE	VVV	Mon, Apr 23, 2018	20.85	21.33	20.84	21.00
398	NYSE	VVV	Fri, Apr 20, 2018	21.19	21.37	20.77	20.85
397	NYSE	VVV	Thu, Apr 19, 2018	21.89	21.98	20.93	21.18
396	NYSE	VVV	Wed, Apr 18, 2018	22.35	22.35	22.09	22.11
395	NYSE	VVV	Tue, Apr 17, 2018	22.07	22.32	21.90	22.24
394	NYSE	VVV	Mon, Apr 16, 2018	21.78	21.99	21.68	21.93
393	NYSE	VVV	Fri, Apr 13, 2018	21.81	21.93	21.56	21.69
392	NYSE	VVV	Thu, Apr 12, 2018	22.00	22.32	21.94	21.95
391	NYSE	VVV	Wed, Apr 11, 2018	21.84	21.93	21.58	21.90
390	NYSE	VVV	Tue, Apr 10, 2018	22.18	22.22	21.74	21.93
389	NYSE	VVV	Mon, Apr 9, 2018	22.25	22.28	21.92	21.95
388	NYSE	VVV	Fri, Apr 6, 2018	22.06	22.36	21.96	22.09
387	NYSE	VVV	Thu, Apr 5, 2018	22.49	22.53	22.21	22.23
386	NYSE	VVV	Wed, Apr 4, 2018	21.94	22.45	21.61	22.35
385	NYSE	VVV	Tue, Apr 3, 2018	21.83	22.30	21.57	22.22
384	NYSE	VVV	Mon, Apr 2, 2018	22.12	22.50	21.75	21.76
383	NYSE	VVV	Thu, Mar 29, 2018	21.98	22.37	21.98	22.13
382	NYSE	VVV	Wed, Mar 28, 2018	21.81	22.03	21.68	21.84
381	NYSE	VVV	Tue, Mar 27, 2018	21.95	22.08	21.68	21.76
380	NYSE	VVV	Mon, Mar 26, 2018	22.24	22.25	21.73	21.97
379	NYSE	VVV	Fri, Mar 23, 2018	22.43	22.62	21.98	22.03
378	NYSE	VVV	Thu, Mar 22, 2018	22.79	22.98	22.48	22.48
377	NYSE	VVV	Wed, Mar 21, 2018	22.29	23.07	22.29	22.95
376	NYSE	VVV	Tue, Mar 20, 2018	22.48	22.63	22.29	22.32
375	NYSE	VVV	Mon, Mar 19, 2018	22.86	22.89	22.42	22.50
374	NYSE	VVV	Fri, Mar 16, 2018	23.09	23.19	22.84	23.02
373	NYSE	VVV	Thu, Mar 15, 2018	23.57	23.65	23.24	23.27
372	NYSE	VVV	Wed, Mar 14, 2018	24.09	24.13	23.55	23.59
371	NYSE	VVV	Tue, Mar 13, 2018	24.09	24.13	23.93	23.98
370	NYSE	VVV	Mon, Mar 12, 2018	23.85	24.18	23.68	23.99
369	NYSE	VVV	Fri, Mar 9, 2018	23.51	23.76	23.50	23.74
368	NYSE	VVV	Thu, Mar 8, 2018	23.63	23.63	23.15	23.36
367	NYSE	VVV	Wed, Mar 7, 2018	23.21	23.87	23.21	23.57
366	NYSE	VVV	Tue, Mar 6, 2018	23.01	23.42	22.74	23.31
365	NYSE	VVV	Mon, Mar 5, 2018	22.78	23.07	22.66	22.99
364	NYSE	VVV	Fri, Mar 2, 2018	22.52	22.94	22.52	22.90
363	NYSE	VVV	Thu, Mar 1, 2018	22.89	23.07	22.56	22.67
362	NYSE	VVV	Wed, Feb 28, 2018	23.26	23.47	22.91	22.91
361	NYSE	VVV	Tue, Feb 27, 2018	23.45	23.58	23.20	23.13
360	NYSE	VVV	Mon, Feb 26, 2018	23.35	23.51	23.20	23.50
359	NYSE	VVV	Fri, Feb 23, 2018	23.24	23.38	23.04	23.36
358	NYSE	VVV	Thu, Feb 22, 2018	23.41	23.46	23.21	23.25
357	NYSE	VVV	Wed, Feb 21, 2018	23.50	23.67	23.28	23.28
356	NYSE	VVV	Tue, Feb 20, 2018	23.27	23.63	23.27	23.45
355	NYSE	VVV	Fri, Feb 16, 2018	23.47	23.69	23.37	23.37
354	NYSE	VVV	Thu, Feb 15, 2018	23.79	23.79	23.51	23.53
353	NYSE	VVV	Wed, Feb 14, 2018	23.24	23.72	23.24	23.62
352	NYSE	VVV	Tue, Feb 13, 2018	23.42	23.63	23.32	23.39
351	NYSE	VVV	Mon, Feb 12, 2018	23.30	23.61	23.24	23.44
350	NYSE	VVV	Fri, Feb 9, 2018	23.17	23.46	22.83	23.18
349	NYSE	VVV	Thu, Feb 8, 2018	23.67	24.20	22.96	22.96
348	NYSE	VVV	Wed, Feb 7, 2018	23.55	23.84	23.49	23.60
347	NYSE	VVV	Tue, Feb 6, 2018	23.43	23.76	23.02	23.62
346	NYSE	VVV	Mon, Feb 5, 2018	23.95	24.20	23.68	23.72
345	NYSE	VVV	Fri, Feb 2, 2018	24.58	24.61	24.14	24.15
344	NYSE	VVV	Thu, Feb 1, 2018	24.60	24.86	24.50	24.67
343	NYSE	VVV	Wed, Jan 31, 2018	24.93	24.93	24.63	24.65
342	NYSE	VVV	Tue, Jan 30, 2018	24.80	25.02	24.70	24.80
341	NYSE	VVV	Mon, Jan 29, 2018	24.89	25.06	24.80	24.94
340	NYSE	VVV	Fri, Jan 26, 2018	24.91	25.03	24.80	24.99
339	NYSE	VVV	Thu, Jan 25, 2018	24.97	25.01	24.76	24.96
338	NYSE	VVV	Wed, Jan 24, 2018	25.00	25.14	24.80	24.88
337	NYSE	VVV	Tue, Jan 23, 2018	24.92	25.01	24.80	24.99
336	NYSE	VVV	Mon, Jan 22, 2018	24.89	25.01	24.78	25.00
335	NYSE	VVV	Fri, Jan 19, 2018	24.87	25.03	24.71	24.99
334	NYSE	VVV	Thu, Jan 18, 2018	24.90	25.04	24.73	24.83
333	NYSE	VVV	Wed, Jan 17, 2018	24.98	25.09	24.84	25.02
332	NYSE	VVV	Tue, Jan 16, 2018	24.97	25.23	24.84	24.95
331	NYSE	VVV	Fri, Jan 12, 2018	25.23	25.27	24.87	24.94
330	NYSE	VVV	Thu, Jan 11, 2018	24.94	25.25	24.83	25.23
329	NYSE	VVV	Wed, Jan 10, 2018	24.71	25.00	24.44	25.00
328	NYSE	VVV	Tue, Jan 9, 2018	25.05	25.05	24.69	24.71
327	NYSE	VVV	Mon, Jan 8, 2018	24.89	25.09	24.81	25.05
326	NYSE	VVV	Fri, Jan 5, 2018	25.50	25.55	24.88	24.93
325	NYSE	VVV	Thu, Jan 4, 2018	25.38	25.63	25.25	25.40
324	NYSE	VVV	Wed, Jan 3, 2018	25.26	25.38	25.11	25.23
323	NYSE	VVV	Tue, Jan 2, 2018	25.11	25.31	25.01	25.25
322	NYSE	VVV	Fri, Dec 29, 2017	24.88	25.28	24.83	25.06
321	NYSE	VVV	Thu, Dec 28, 2017	24.64	24.79	24.57	24.75
320	NYSE	VVV	Wed, Dec 27, 2017	24.59	24.80	24.43	24.60
319	NYSE	VVV	Tue, Dec 26, 2017	24.55	24.74	24.40	24.53
318	NYSE	VVV	Fri, Dec 22, 2017	24.64	24.65	24.49	24.54
317	NYSE	VVV	Thu, Dec 21, 2017	24.23	24.56	24.08	24.49
316	NYSE	VVV	Wed, Dec 20, 2017	24.60	24.60	24.08	24.10
315	NYSE	VVV	Tue, Dec 19, 2017	24.53	24.59	24.40	24.53
314	NYSE	VVV	Mon, Dec 18, 2017	24.67	24.69	24.47	24.53
313	NYSE	VVV	Fri, Dec 15, 2017	24.52	24.63	24.43	24.48
312	NYSE	VVV	Thu, Dec 14, 2017	24.48	24.72	24.45	24.51
311	NYSE	VVV	Wed, Dec 13, 2017	24.60	24.65	24.44	24.51
310	NYSE	VVV	Tue, Dec 12, 2017	24.62	24.68	24.42	24.52
309	NYSE	VVV	Mon, Dec 11, 2017	24.41	24.72	24.36	24.52
308	NYSE	VVV	Fri, Dec 8, 2017	24.54	24.78	24.52	24.57
307	NYSE	VVV	Thu, Dec 7, 2017	24.54	24.59	24.37	24.53
306	NYSE	VVV	Wed, Dec 6, 2017	24.09	24.63	24.06	24.46
305	NYSE	VVV	Tue, Dec 5, 2017	24.23	24.77	24.09	24.15
304	NYSE	VVV	Mon, Dec 4, 2017	24.74	24.90	24.38	24.43
303	NYSE	VVV	Fri, Dec 1, 2017	24.61	24.82	24.19	24.58
302	NYSE	VVV	Thu, Nov 30, 2017	24.36	24.77	24.30	24.66
301	NYSE	VVV	Wed, Nov 29, 2017	24.25	24.35	24.06	24.28
300	NYSE	VVV	Tue, Nov 28, 2017	23.83	24.20	23.81	24.16
299	NYSE	VVV	Mon, Nov 27, 2017	24.06	24.22	23.76	23.83
298	NYSE	VVV	Fri, Nov 24, 2017	24.49	24.59	24.12	24.12
297	NYSE	VVV	Wed, Nov 22, 2017	24.00	24.60	23.89	24.51
296	NYSE	VVV	Tue, Nov 21, 2017	24.49	24.76	24.38	24.42
295	NYSE	VVV	Mon, Nov 20, 2017	24.55	24.56	24.17	24.37
294	NYSE	VVV	Fri, Nov 17, 2017	24.76	24.90	24.42	24.47
293	NYSE	VVV	Thu, Nov 16, 2017	23.94	25.07	23.85	24.87
292	NYSE	VVV	Wed, Nov 15, 2017	23.50	23.90	23.19	23.80
291	NYSE	VVV	Tue, Nov 14, 2017	22.91	23.29	22.88	23.26
290	NYSE	VVV	Mon, Nov 13, 2017	22.90	23.18	22.83	23.08
289	NYSE	VVV	Fri, Nov 10, 2017	23.55	23.63	22.54	23.04
288	NYSE	VVV	Thu, Nov 9, 2017	23.40	23.72	23.00	23.70
287	NYSE	VVV	Wed, Nov 8, 2017	23.72	23.82	23.48	23.64
286	NYSE	VVV	Tue, Nov 7, 2017	23.87	23.96	23.67	23.79
285	NYSE	VVV	Mon, Nov 6, 2017	23.84	24.17	23.84	23.91
284	NYSE	VVV	Fri, Nov 3, 2017	23.72	23.97	23.69	23.84
283	NYSE	VVV	Thu, Nov 2, 2017	23.87	23.95	23.40	23.81
282	NYSE	VVV	Wed, Nov 1, 2017	24.22	24.22	23.77	23.87
281	NYSE	VVV	Tue, Oct 31, 2017	23.77	24.03	23.68	24.02
280	NYSE	VVV	Mon, Oct 30, 2017	24.01	24.01	23.67	23.70
279	NYSE	VVV	Fri, Oct 27, 2017	24.00	24.08	23.79	24.00
278	NYSE	VVV	Thu, Oct 26, 2017	24.16	24.24	24.04	24.04
277	NYSE	VVV	Wed, Oct 25, 2017	24.14	24.26	24.02	24.15
276	NYSE	VVV	Tue, Oct 24, 2017	24.01	24.45	24.01	24.24
275	NYSE	VVV	Mon, Oct 23, 2017	24.03	24.20	23.98	24.00
274	NYSE	VVV	Fri, Oct 20, 2017	24.15	24.18	23.98	24.03
273	NYSE	VVV	Thu, Oct 19, 2017	23.80	24.14	23.80	24.00
272	NYSE	VVV	Wed, Oct 18, 2017	24.20	24.22	23.84	23.87
271	NYSE	VVV	Tue, Oct 17, 2017	24.00	24.16	23.89	24.05
270	NYSE	VVV	Mon, Oct 16, 2017	24.15	24.24	23.94	24.03
269	NYSE	VVV	Fri, Oct 13, 2017	24.06	24.17	23.83	24.07
268	NYSE	VVV	Thu, Oct 12, 2017	24.07	24.31	23.84	23.93
267	NYSE	VVV	Wed, Oct 11, 2017	24.15	24.32	24.08	24.10
266	NYSE	VVV	Tue, Oct 10, 2017	24.20	24.26	24.09	24.16
265	NYSE	VVV	Mon, Oct 9, 2017	24.11	24.23	24.03	24.15
264	NYSE	VVV	Fri, Oct 6, 2017	24.09	24.16	24.00	24.14
263	NYSE	VVV	Thu, Oct 5, 2017	24.01	24.17	23.96	24.14
262	NYSE	VVV	Wed, Oct 4, 2017	23.92	24.15	23.79	23.90
261	NYSE	VVV	Tue, Oct 3, 2017	23.67	23.98	23.65	23.86
260	NYSE	VVV	Mon, Oct 2, 2017	23.44	23.70	23.37	23.70
259	NYSE	VVV	Fri, Sep 29, 2017	23.59	23.67	23.39	23.45
258	NYSE	VVV	Thu, Sep 28, 2017	23.36	23.63	23.29	23.59
257	NYSE	VVV	Wed, Sep 27, 2017	23.45	23.56	23.12	23.40
256	NYSE	VVV	Tue, Sep 26, 2017	23.34	23.71	23.25	23.39
255	NYSE	VVV	Mon, Sep 25, 2017	23.19	23.34	23.11	23.27
254	NYSE	VVV	Fri, Sep 22, 2017	22.90	23.24	22.86	23.20
253	NYSE	VVV	Thu, Sep 21, 2017	22.81	23.09	22.76	22.91
252	NYSE	VVV	Wed, Sep 20, 2017	23.16	23.19	22.63	22.86
251	NYSE	VVV	Tue, Sep 19, 2017	22.85	23.15	22.69	23.12
250	NYSE	VVV	Mon, Sep 18, 2017	22.49	22.77	22.41	22.73
249	NYSE	VVV	Fri, Sep 15, 2017	22.60	22.60	22.38	22.49
248	NYSE	VVV	Thu, Sep 14, 2017	22.26	22.75	22.19	22.69
247	NYSE	VVV	Wed, Sep 13, 2017	22.25	22.56	22.25	22.30
246	NYSE	VVV	Tue, Sep 12, 2017	21.93	22.41	21.93	22.33
245	NYSE	VVV	Mon, Sep 11, 2017	22.18	22.39	22.00	22.22
244	NYSE	VVV	Fri, Sep 8, 2017	21.84	22.08	21.63	22.05
243	NYSE	VVV	Thu, Sep 7, 2017	21.32	21.92	21.16	21.86
242	NYSE	VVV	Wed, Sep 6, 2017	21.10	21.31	21.00	21.24
241	NYSE	VVV	Tue, Sep 5, 2017	21.40	21.41	21.13	21.17
240	NYSE	VVV	Fri, Sep 1, 2017	21.35	21.48	20.99	21.41
239	NYSE	VVV	Thu, Aug 31, 2017	21.47	21.48	21.15	21.29
238	NYSE	VVV	Wed, Aug 30, 2017	21.24	21.42	21.18	21.35
237	NYSE	VVV	Tue, Aug 29, 2017	21.39	21.40	21.22	21.25
236	NYSE	VVV	Mon, Aug 28, 2017	21.36	21.60	21.36	21.45
235	NYSE	VVV	Fri, Aug 25, 2017	21.29	21.54	21.23	21.38
234	NYSE	VVV	Thu, Aug 24, 2017	21.53	21.53	21.22	21.25
233	NYSE	VVV	Wed, Aug 23, 2017	21.39	21.57	21.22	21.43
232	NYSE	VVV	Tue, Aug 22, 2017	21.40	21.60	21.37	21.58
231	NYSE	VVV	Mon, Aug 21, 2017	21.50	21.51	21.14	21.35
230	NYSE	VVV	Fri, Aug 18, 2017	21.91	21.91	21.46	21.55
229	NYSE	VVV	Thu, Aug 17, 2017	22.02	22.09	21.85	21.85
228	NYSE	VVV	Wed, Aug 16, 2017	22.11	22.17	21.98	22.14
227	NYSE	VVV	Tue, Aug 15, 2017	22.26	22.26	21.96	22.02
226	NYSE	VVV	Mon, Aug 14, 2017	22.30	22.40	22.16	22.29
225	NYSE	VVV	Fri, Aug 11, 2017	22.01	22.29	21.96	22.13
224	NYSE	VVV	Thu, Aug 10, 2017	22.22	22.32	22.12	22.14
223	NYSE	VVV	Wed, Aug 9, 2017	22.24	22.39	22.18	22.32
222	NYSE	VVV	Tue, Aug 8, 2017	22.17	22.44	22.15	22.31
221	NYSE	VVV	Mon, Aug 7, 2017	22.32	22.43	22.20	22.31
220	NYSE	VVV	Fri, Aug 4, 2017	22.30	22.40	22.24	22.32
219	NYSE	VVV	Thu, Aug 3, 2017	22.69	22.83	22.25	22.33
218	NYSE	VVV	Wed, Aug 2, 2017	22.84	22.91	22.11	22.80
217	NYSE	VVV	Tue, Aug 1, 2017	22.84	22.94	22.61	22.72
216	NYSE	VVV	Mon, Jul 31, 2017	22.78	22.79	22.59	22.67
215	NYSE	VVV	Fri, Jul 28, 2017	22.72	22.78	22.61	22.71
214	NYSE	VVV	Thu, Jul 27, 2017	22.98	22.98	22.54	22.73
213	NYSE	VVV	Wed, Jul 26, 2017	23.17	23.30	22.89	22.95
212	NYSE	VVV	Tue, Jul 25, 2017	23.17	23.40	23.14	23.20
211	NYSE	VVV	Mon, Jul 24, 2017	23.01	23.14	22.94	22.98
210	NYSE	VVV	Fri, Jul 21, 2017	23.20	23.33	22.97	23.15
209	NYSE	VVV	Thu, Jul 20, 2017	23.10	23.46	23.05	23.15
208	NYSE	VVV	Wed, Jul 19, 2017	22.70	23.01	22.48	23.01
207	NYSE	VVV	Tue, Jul 18, 2017	22.55	22.62	22.38	22.60
206	NYSE	VVV	Mon, Jul 17, 2017	22.88	22.88	22.52	22.57
205	NYSE	VVV	Fri, Jul 14, 2017	22.98	23.03	22.76	22.88
204	NYSE	VVV	Thu, Jul 13, 2017	23.16	23.17	22.75	23.02
203	NYSE	VVV	Wed, Jul 12, 2017	23.06	23.25	23.01	23.13
202	NYSE	VVV	Tue, Jul 11, 2017	22.71	22.94	22.50	22.91
201	NYSE	VVV	Mon, Jul 10, 2017	22.74	22.80	22.57	22.70
200	NYSE	VVV	Fri, Jul 7, 2017	23.09	23.20	22.67	22.77
199	NYSE	VVV	Thu, Jul 6, 2017	23.14	23.27	22.88	22.97
198	NYSE	VVV	Wed, Jul 5, 2017	23.31	23.48	23.15	23.20
197	NYSE	VVV	Mon, Jul 3, 2017	23.81	23.87	23.42	23.43
196	NYSE	VVV	Fri, Jun 30, 2017	23.66	24.00	23.62	23.72
195	NYSE	VVV	Thu, Jun 29, 2017	24.00	24.00	23.48	23.59
194	NYSE	VVV	Wed, Jun 28, 2017	23.91	24.21	23.81	24.01
193	NYSE	VVV	Tue, Jun 27, 2017	24.15	24.28	23.78	23.79
192	NYSE	VVV	Mon, Jun 26, 2017	23.90	24.26	23.79	24.18
191	NYSE	VVV	Fri, Jun 23, 2017	23.95	23.98	23.69	23.90
190	NYSE	VVV	Thu, Jun 22, 2017	23.55	23.89	23.29	23.84
189	NYSE	VVV	Wed, Jun 21, 2017	23.25	23.60	23.02	23.54
188	NYSE	VVV	Tue, Jun 20, 2017	23.44	23.44	23.23	23.36
187	NYSE	VVV	Mon, Jun 19, 2017	23.68	23.81	23.38	23.56
186	NYSE	VVV	Fri, Jun 16, 2017	23.56	23.83	23.23	23.66
185	NYSE	VVV	Thu, Jun 15, 2017	23.68	23.78	23.54	23.57
184	NYSE	VVV	Wed, Jun 14, 2017	23.70	23.87	23.61	23.85
183	NYSE	VVV	Tue, Jun 13, 2017	23.65	23.80	23.60	23.76
182	NYSE	VVV	Mon, Jun 12, 2017	23.20	23.73	23.12	23.63
181	NYSE	VVV	Fri, Jun 9, 2017	22.76	23.37	22.76	23.15
180	NYSE	VVV	Thu, Jun 8, 2017	22.63	22.77	22.49	22.76
179	NYSE	VVV	Wed, Jun 7, 2017	22.98	23.00	22.40	22.66
178	NYSE	VVV	Tue, Jun 6, 2017	22.12	22.26	22.12	22.16
177	NYSE	VVV	Mon, Jun 5, 2017	22.40	22.47	22.15	22.15
176	NYSE	VVV	Fri, Jun 2, 2017	22.57	22.71	22.38	22.41
175	NYSE	VVV	Thu, Jun 1, 2017	22.44	22.69	22.18	22.66
174	NYSE	VVV	Wed, May 31, 2017	22.09	22.50	21.92	22.37
173	NYSE	VVV	Tue, May 30, 2017	22.15	22.20	21.91	22.06
172	NYSE	VVV	Fri, May 26, 2017	22.12	22.31	22.09	22.23
171	NYSE	VVV	Thu, May 25, 2017	22.27	22.39	22.07	22.14
170	NYSE	VVV	Wed, May 24, 2017	22.44	22.50	22.18	22.26
169	NYSE	VVV	Tue, May 23, 2017	22.25	22.53	22.10	22.43
168	NYSE	VVV	Mon, May 22, 2017	22.48	22.65	22.28	22.31
167	NYSE	VVV	Fri, May 19, 2017	22.79	23.03	22.44	22.61
166	NYSE	VVV	Thu, May 18, 2017	23.00	23.49	22.81	22.95
165	NYSE	VVV	Wed, May 17, 2017	23.06	23.56	22.99	23.11
164	NYSE	VVV	Tue, May 16, 2017	23.03	23.63	22.65	23.51
163	NYSE	VVV	Mon, May 15, 2017	23.01	23.05	22.25	22.96
162	NYSE	VVV	Fri, May 12, 2017	22.82	22.98	22.59	22.65
161	NYSE	VVV	Thu, May 11, 2017	23.79	23.79	22.85	23.02
160	NYSE	VVV	Wed, May 10, 2017	23.48	23.81	23.14	23.61
159	NYSE	VVV	Tue, May 9, 2017	24.00	24.00	23.22	23.38
158	NYSE	VVV	Mon, May 8, 2017	23.06	23.42	22.90	23.24
157	NYSE	VVV	Fri, May 5, 2017	22.44	23.25	22.43	23.03
156	NYSE	VVV	Thu, May 4, 2017	22.37	22.60	22.24	22.45
155	NYSE	VVV	Wed, May 3, 2017	22.59	22.87	22.39	22.43
154	NYSE	VVV	Tue, May 2, 2017	22.16	22.79	22.16	22.72
153	NYSE	VVV	Mon, May 1, 2017	22.26	22.68	22.25	22.30
152	NYSE	VVV	Fri, Apr 28, 2017	22.24	22.37	22.24	22.25
151	NYSE	VVV	Thu, Apr 27, 2017	22.69	22.82	22.25	22.28
150	NYSE	VVV	Wed, Apr 26, 2017	23.24	23.24	22.20	22.75
149	NYSE	VVV	Tue, Apr 25, 2017	22.69	23.34	22.67	23.28
148	NYSE	VVV	Mon, Apr 24, 2017	22.78	23.03	22.58	22.82
147	NYSE	VVV	Fri, Apr 21, 2017	23.17	23.23	22.54	22.61
146	NYSE	VVV	Thu, Apr 20, 2017	23.54	23.63	23.23	23.24
145	NYSE	VVV	Wed, Apr 19, 2017	23.70	23.75	23.34	23.56
144	NYSE	VVV	Tue, Apr 18, 2017	23.44	23.76	23.41	23.60
143	NYSE	VVV	Mon, Apr 17, 2017	23.61	23.61	23.38	23.60
142	NYSE	VVV	Thu, Apr 13, 2017	24.50	24.52	23.45	23.48
141	NYSE	VVV	Wed, Apr 12, 2017	23.72	23.91	23.42	23.80
140	NYSE	VVV	Tue, Apr 11, 2017	23.79	24.02	23.72	23.83
139	NYSE	VVV	Mon, Apr 10, 2017	24.02	24.04	23.75	23.75
138	NYSE	VVV	Fri, Apr 7, 2017	24.03	24.14	23.89	23.94
137	NYSE	VVV	Thu, Apr 6, 2017	24.08	24.14	23.97	24.03
136	NYSE	VVV	Wed, Apr 5, 2017	24.02	24.44	24.02	24.14
135	NYSE	VVV	Tue, Apr 4, 2017	24.79	24.84	23.95	24.02
134	NYSE	VVV	Mon, Apr 3, 2017	24.61	24.84	24.23	24.66
133	NYSE	VVV	Fri, Mar 31, 2017	24.32	24.75	24.24	24.55
132	NYSE	VVV	Thu, Mar 30, 2017	24.11	24.45	24.02	24.41
131	NYSE	VVV	Wed, Mar 29, 2017	24.09	24.15	23.90	24.04
130	NYSE	VVV	Tue, Mar 28, 2017	23.79	24.10	23.71	24.02
129	NYSE	VVV	Mon, Mar 27, 2017	23.73	24.02	23.56	23.93
128	NYSE	VVV	Fri, Mar 24, 2017	23.67	23.90	23.67	23.84
127	NYSE	VVV	Thu, Mar 23, 2017	23.98	24.50	23.39	23.76
126	NYSE	VVV	Wed, Mar 22, 2017	23.36	23.79	23.21	23.75
125	NYSE	VVV	Tue, Mar 21, 2017	23.91	23.91	23.25	23.36
124	NYSE	VVV	Mon, Mar 20, 2017	23.68	24.16	23.61	23.70
123	NYSE	VVV	Fri, Mar 17, 2017	22.97	24.31	22.93	24.03
122	NYSE	VVV	Thu, Mar 16, 2017	22.82	23.06	22.69	22.97
121	NYSE	VVV	Wed, Mar 15, 2017	22.66	22.94	22.45	22.83
120	NYSE	VVV	Tue, Mar 14, 2017	22.71	22.88	22.32	22.60
119	NYSE	VVV	Mon, Mar 13, 2017	22.37	22.91	22.34	22.81
118	NYSE	VVV	Fri, Mar 10, 2017	22.35	22.54	22.19	22.32
117	NYSE	VVV	Thu, Mar 9, 2017	22.26	22.50	22.22	22.24
116	NYSE	VVV	Wed, Mar 8, 2017	22.41	22.63	22.20	22.31
115	NYSE	VVV	Tue, Mar 7, 2017	22.45	22.62	22.18	22.45
114	NYSE	VVV	Mon, Mar 6, 2017	22.77	23.17	22.28	22.39
113	NYSE	VVV	Fri, Mar 3, 2017	22.83	23.04	22.66	22.88
112	NYSE	VVV	Thu, Mar 2, 2017	23.05	23.12	22.72	22.87
111	NYSE	VVV	Wed, Mar 1, 2017	22.38	23.28	22.35	23.14
110	NYSE	VVV	Tue, Feb 28, 2017	22.52	23.13	22.37	22.42
109	NYSE	VVV	Mon, Feb 27, 2017	22.52	22.76	22.47	22.60
108	NYSE	VVV	Fri, Feb 24, 2017	22.58	22.86	22.53	22.70
107	NYSE	VVV	Thu, Feb 23, 2017	22.83	23.05	22.62	22.80
106	NYSE	VVV	Wed, Feb 22, 2017	23.23	23.39	22.85	22.88
105	NYSE	VVV	Tue, Feb 21, 2017	23.36	23.54	23.08	23.23
104	NYSE	VVV	Fri, Feb 17, 2017	23.62	23.75	23.20	23.36
103	NYSE	VVV	Thu, Feb 16, 2017	23.75	24.07	23.54	23.74
102	NYSE	VVV	Wed, Feb 15, 2017	23.74	23.79	23.36	23.72
101	NYSE	VVV	Tue, Feb 14, 2017	23.82	23.95	23.50	23.87
100	NYSE	VVV	Mon, Feb 13, 2017	23.54	24.00	23.00	23.85
99	NYSE	VVV	Fri, Feb 10, 2017	23.35	23.57	23.26	23.40
98	NYSE	VVV	Thu, Feb 9, 2017	23.22	23.58	23.21	23.25
97	NYSE	VVV	Wed, Feb 8, 2017	23.29	23.40	23.13	23.34
96	NYSE	VVV	Tue, Feb 7, 2017	23.32	23.71	23.18	23.21
95	NYSE	VVV	Mon, Feb 6, 2017	23.11	23.40	22.75	23.38
94	NYSE	VVV	Fri, Feb 3, 2017	22.66	23.19	22.47	23.06
93	NYSE	VVV	Thu, Feb 2, 2017	22.66	22.93	22.47	22.63
92	NYSE	VVV	Wed, Feb 1, 2017	23.07	23.30	22.73	22.76
91	NYSE	VVV	Tue, Jan 31, 2017	23.00	23.60	22.73	23.15
90	NYSE	VVV	Mon, Jan 30, 2017	23.74	23.84	23.00	23.65
89	NYSE	VVV	Fri, Jan 27, 2017	23.49	24.98	23.30	23.66
88	NYSE	VVV	Thu, Jan 26, 2017	22.23	22.53	22.03	22.49
87	NYSE	VVV	Wed, Jan 25, 2017	22.23	22.42	22.06	22.40
86	NYSE	VVV	Tue, Jan 24, 2017	21.83	22.30	21.83	22.18
85	NYSE	VVV	Mon, Jan 23, 2017	22.09	22.13	21.84	21.89
84	NYSE	VVV	Fri, Jan 20, 2017	21.92	22.17	21.81	22.06
83	NYSE	VVV	Thu, Jan 19, 2017	22.16	22.46	21.65	21.94
82	NYSE	VVV	Wed, Jan 18, 2017	22.42	22.53	22.16	22.29
81	NYSE	VVV	Tue, Jan 17, 2017	22.36	22.40	22.00	22.36
80	NYSE	VVV	Fri, Jan 13, 2017	22.08	22.39	21.97	22.36
79	NYSE	VVV	Thu, Jan 12, 2017	21.86	22.33	21.86	21.99
78	NYSE	VVV	Wed, Jan 11, 2017	21.82	22.01	21.59	21.92
77	NYSE	VVV	Tue, Jan 10, 2017	21.89	22.00	21.43	21.95
76	NYSE	VVV	Mon, Jan 9, 2017	21.68	21.76	21.26	21.67
75	NYSE	VVV	Fri, Jan 6, 2017	21.48	21.60	21.28	21.47
74	NYSE	VVV	Thu, Jan 5, 2017	21.34	21.64	21.15	21.60
73	NYSE	VVV	Wed, Jan 4, 2017	21.62	21.63	21.03	21.17
72	NYSE	VVV	Tue, Jan 3, 2017	21.67	21.79	21.00	21.49
71	NYSE	VVV	Fri, Dec 30, 2016	21.61	21.66	21.14	21.50
70	NYSE	VVV	Thu, Dec 29, 2016	21.61	21.94	21.29	21.50
69	NYSE	VVV	Wed, Dec 28, 2016	21.86	22.17	21.52	21.61
68	NYSE	VVV	Tue, Dec 27, 2016	21.58	22.08	21.56	21.92
67	NYSE	VVV	Fri, Dec 23, 2016	21.34	21.80	21.18	21.59
66	NYSE	VVV	Thu, Dec 22, 2016	21.13	21.60	20.98	21.30
65	NYSE	VVV	Wed, Dec 21, 2016	20.85	21.33	20.72	21.19
64	NYSE	VVV	Tue, Dec 20, 2016	20.75	20.90	20.60	20.81
63	NYSE	VVV	Mon, Dec 19, 2016	20.65	20.79	20.50	20.72
62	NYSE	VVV	Fri, Dec 16, 2016	20.57	21.25	20.42	20.60
61	NYSE	VVV	Thu, Dec 15, 2016	20.49	20.92	20.40	20.73
60	NYSE	VVV	Wed, Dec 14, 2016	21.16	21.32	20.50	20.56
59	NYSE	VVV	Tue, Dec 13, 2016	20.91	21.26	20.68	21.19
58	NYSE	VVV	Mon, Dec 12, 2016	20.66	21.21	20.22	20.89
57	NYSE	VVV	Fri, Dec 9, 2016	20.07	20.73	19.97	20.54
56	NYSE	VVV	Thu, Dec 8, 2016	20.20	20.38	19.86	19.96
55	NYSE	VVV	Wed, Dec 7, 2016	19.80	20.55	19.80	20.24
54	NYSE	VVV	Tue, Dec 6, 2016	19.84	20.12	19.57	19.80
53	NYSE	VVV	Mon, Dec 5, 2016	20.04	20.29	19.66	19.91
52	NYSE	VVV	Fri, Dec 2, 2016	20.84	21.09	19.64	19.98
51	NYSE	VVV	Thu, Dec 1, 2016	20.86	20.91	20.00	20.28
50	NYSE	VVV	Wed, Nov 30, 2016	21.10	21.44	20.73	20.94
49	NYSE	VVV	Tue, Nov 29, 2016	21.20	21.43	20.83	21.22
48	NYSE	VVV	Mon, Nov 28, 2016	21.05	21.36	20.98	21.14
47	NYSE	VVV	Fri, Nov 25, 2016	20.96	21.24	20.86	21.09
46	NYSE	VVV	Wed, Nov 23, 2016	20.99	21.13	20.60	21.00
45	NYSE	VVV	Tue, Nov 22, 2016	21.46	21.50	20.80	21.00
44	NYSE	VVV	Mon, Nov 21, 2016	21.40	21.71	21.35	21.50
43	NYSE	VVV	Fri, Nov 18, 2016	20.90	21.59	20.90	21.49
42	NYSE	VVV	Thu, Nov 17, 2016	20.31	21.25	20.30	20.93
41	NYSE	VVV	Wed, Nov 16, 2016	19.92	20.30	19.50	20.28
40	NYSE	VVV	Tue, Nov 15, 2016	19.77	20.09	19.31	19.84
39	NYSE	VVV	Mon, Nov 14, 2016	19.01	19.66	18.72	19.61
38	NYSE	VVV	Fri, Nov 11, 2016	18.91	19.61	18.31	18.90
37	NYSE	VVV	Thu, Nov 10, 2016	19.83	20.02	18.65	18.93
36	NYSE	VVV	Wed, Nov 9, 2016	20.61	20.75	18.30	19.80
35	NYSE	VVV	Tue, Nov 8, 2016	20.86	21.14	20.52	21.03
34	NYSE	VVV	Mon, Nov 7, 2016	20.78	21.12	20.72	20.79
33	NYSE	VVV	Fri, Nov 4, 2016	20.18	21.18	20.18	20.68
32	NYSE	VVV	Thu, Nov 3, 2016	20.18	20.40	20.10	20.33
31	NYSE	VVV	Wed, Nov 2, 2016	19.95	20.45	19.90	20.10
30	NYSE	VVV	Tue, Nov 1, 2016	20.29	20.56	19.80	20.06
29	NYSE	VVV	Mon, Oct 31, 2016	20.46	20.69	20.17	20.40
28	NYSE	VVV	Fri, Oct 28, 2016	20.30	20.94	19.92	20.59
27	NYSE	VVV	Thu, Oct 27, 2016	20.75	20.80	20.12	20.40
26	NYSE	VVV	Wed, Oct 26, 2016	20.90	21.05	20.54	20.71
25	NYSE	VVV	Tue, Oct 25, 2016	21.28	21.29	20.61	21.07
24	NYSE	VVV	Mon, Oct 24, 2016	21.47	21.61	21.10	21.35
23	NYSE	VVV	Fri, Oct 21, 2016	22.00	22.00	21.42	21.57
22	NYSE	VVV	Thu, Oct 20, 2016	22.31	22.31	21.91	22.10
21	NYSE	VVV	Wed, Oct 19, 2016	22.98	23.18	22.14	22.30
20	NYSE	VVV	Tue, Oct 18, 2016	23.17	23.18	22.73	22.78
19	NYSE	VVV	Mon, Oct 17, 2016	23.13	23.39	23.00	23.11
18	NYSE	VVV	Fri, Oct 14, 2016	23.40	23.57	23.00	23.28
17	NYSE	VVV	Thu, Oct 13, 2016	23.16	23.35	23.00	23.15
16	NYSE	VVV	Wed, Oct 12, 2016	22.86	23.32	22.79	23.20
15	NYSE	VVV	Tue, Oct 11, 2016	22.95	23.13	22.69	22.98
14	NYSE	VVV	Mon, Oct 10, 2016	22.90	23.20	22.77	23.09
13	NYSE	VVV	Fri, Oct 7, 2016	22.85	23.05	22.60	22.75
12	NYSE	VVV	Thu, Oct 6, 2016	22.62	23.20	22.62	23.07
11	NYSE	VVV	Wed, Oct 5, 2016	23.25	23.29	23.00	23.00
10	NYSE	VVV	Tue, Oct 4, 2016	23.19	23.54	23.06	23.13
9	NYSE	VVV	Mon, Oct 3, 2016	23.55	23.68	23.00	23.21
8	NYSE	VVV	Fri, Sep 30, 2016	23.74	23.85	23.47	23.49
7	NYSE	VVV	Thu, Sep 29, 2016	23.85	23.99	23.00	23.50
6	NYSE	VVV	Wed, Sep 28, 2016	23.60	24.08	23.41	23.85
5	NYSE	VVV	Tue, Sep 27, 2016	24.00	24.48	23.65	23.68
4	NYSE	VVV	Mon, Sep 26, 2016	23.09	24.01	23.07	23.98
3	NYSE	VVV	Fri, Sep 23, 2016	24.10	24.51	23.10	23.10
2	NYSE	VVV	Fri, Sep 14, 2007	0.00	0.00	0.00	0.00
1	NYSE	VVV	Thu, Sep 13, 2007	0.00	0.00	0.00	0.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Valvoline Inc NYSE:VVV 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