VRTS(VRTS)
VRTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $135.86 | $142.39 | $134.22 | $141.67 | 105,517 |
| 5/20/2026 | $132.79 | $138.12 | $132.01 | $137.93 | 158,837 |
| 5/19/2026 | $138.50 | $141.00 | $132.00 | $132.60 | 140,440 |
| 5/18/2026 | $136.78 | $142.86 | $136.78 | $140.19 | 92,623 |
| 5/15/2026 | $141.42 | $141.51 | $137.67 | $138.02 | 68,113 |
| 5/14/2026 | $141.24 | $144.20 | $141.24 | $142.21 | 62,900 |
| 5/13/2026 | $139.54 | $141.94 | $137.94 | $141.24 | 74,012 |
| 5/12/2026 | $143.46 | $143.46 | $138.34 | $140.85 | 95,700 |
| 5/11/2026 | $143.54 | $145.44 | $142.52 | $142.70 | 69,620 |
| 5/8/2026 | $142.07 | $144.53 | $139.51 | $143.93 | 83,800 |
| 5/7/2026 | $143.95 | $145.50 | $140.34 | $141.85 | 89,125 |
| 5/6/2026 | $144.95 | $147.72 | $142.37 | $143.32 | 97,500 |
| 5/5/2026 | $140.14 | $145.31 | $139.28 | $143.29 | 117,100 |
| 5/4/2026 | $135.49 | $139.48 | $130.46 | $139.48 | 198,483 |
| 5/1/2026 | $135.90 | $145.00 | $127.00 | $136.00 | 181,745 |
| 4/30/2026 | $140.47 | $148.06 | $140.08 | $145.55 | 97,703 |
| 4/29/2026 | $144.76 | $145.90 | $141.38 | $143.68 | 77,022 |
| 4/28/2026 | $147.15 | $147.15 | $145.07 | $145.07 | 68,300 |
| 4/27/2026 | $143.12 | $147.52 | $143.12 | $144.87 | 74,900 |
| 4/24/2026 | $142.60 | $144.45 | $140.28 | $143.14 | 146,700 |
| 4/23/2026 | $140.92 | $143.87 | $140.16 | $142.58 | 104,500 |
| 4/22/2026 | $138.75 | $141.87 | $136.82 | $141.87 | 79,231 |
| 4/21/2026 | $142.70 | $143.55 | $137.48 | $137.93 | 66,400 |
| 4/20/2026 | $139.00 | $142.69 | $139.00 | $142.17 | 95,712 |
| 4/17/2026 | $140.87 | $143.34 | $139.61 | $139.78 | 106,139 |
| 4/16/2026 | $143.90 | $143.90 | $140.29 | $140.79 | 78,700 |
| 4/15/2026 | $142.00 | $143.51 | $141.00 | $143.45 | 102,079 |
| 4/14/2026 | $140.33 | $143.18 | $138.58 | $141.79 | 129,900 |
| 4/13/2026 | $137.86 | $139.24 | $133.29 | $139.23 | 117,730 |
| 4/10/2026 | $135.82 | $137.88 | $134.31 | $137.45 | 123,200 |
| 4/9/2026 | $133.79 | $137.18 | $133.02 | $135.82 | 114,161 |
| 4/8/2026 | $132.88 | $136.76 | $132.50 | $135.62 | 163,200 |
| 4/7/2026 | $127.16 | $130.18 | $126.91 | $129.06 | 155,610 |
| 4/6/2026 | $126.63 | $128.90 | $125.42 | $128.41 | 85,286 |
| 4/2/2026 | $128.77 | $129.26 | $121.61 | $127.26 | 113,903 |
| 4/1/2026 | $133.83 | $135.26 | $130.92 | $131.12 | 84,800 |
| 3/31/2026 | $132.39 | $134.51 | $129.74 | $134.35 | 151,200 |
| 3/30/2026 | $130.28 | $132.24 | $128.64 | $130.16 | 154,200 |
| 3/27/2026 | $132.22 | $132.38 | $128.23 | $129.11 | 108,000 |
| 3/26/2026 | $131.22 | $134.36 | $130.66 | $133.20 | 77,500 |
| 3/25/2026 | $131.89 | $132.99 | $129.89 | $132.50 | 87,100 |
| 3/24/2026 | $129.36 | $131.41 | $128.39 | $130.25 | 124,106 |
| 3/23/2026 | $130.22 | $131.42 | $128.14 | $130.03 | 97,700 |
| 3/20/2026 | $129.08 | $130.00 | $125.78 | $126.55 | 269,900 |
| 3/19/2026 | $128.09 | $130.50 | $125.40 | $129.18 | 105,106 |
| 3/18/2026 | $130.00 | $133.57 | $127.62 | $130.16 | 136,325 |
| 3/17/2026 | $129.05 | $133.48 | $127.28 | $131.63 | 159,600 |
| 3/16/2026 | $127.54 | $128.41 | $124.70 | $125.42 | 77,600 |
| 3/13/2026 | $128.58 | $129.35 | $125.92 | $126.11 | 72,308 |
| 3/12/2026 | $129.96 | $130.90 | $127.67 | $127.69 | 97,000 |
| 3/11/2026 | $131.20 | $133.60 | $128.01 | $132.26 | 72,725 |
| 3/10/2026 | $132.15 | $133.75 | $129.12 | $131.65 | 83,400 |
| 3/9/2026 | $131.43 | $133.33 | $127.00 | $132.26 | 113,420 |
| 3/6/2026 | $136.44 | $136.44 | $131.87 | $134.08 | 87,909 |
| 3/5/2026 | $140.26 | $140.26 | $136.10 | $138.35 | 120,400 |
| 3/4/2026 | $139.53 | $141.73 | $137.76 | $140.60 | 70,322 |
| 3/3/2026 | $138.05 | $141.30 | $135.83 | $139.72 | 77,802 |
| 3/2/2026 | $136.01 | $141.24 | $136.01 | $140.67 | 57,100 |
| 2/27/2026 | $141.48 | $141.69 | $137.31 | $138.36 | 66,400 |
| 2/26/2026 | $143.34 | $145.06 | $139.35 | $144.15 | 67,000 |
| 2/25/2026 | $142.67 | $143.61 | $139.15 | $142.45 | 72,500 |
| 2/24/2026 | $140.57 | $144.16 | $138.44 | $140.85 | 80,600 |
| 2/23/2026 | $145.94 | $149.50 | $136.13 | $138.39 | 113,135 |