VRTS(VRTS)
VRTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $163.50 | $166.15 | $163.50 | $165.16 | 93,805 |
| 8/6/2026 | $162.41 | $165.22 | $162.32 | $163.50 | 101,715 |
| 8/5/2026 | $164.03 | $166.01 | $160.94 | $161.81 | 228,005 |
| 8/4/2026 | $167.87 | $171.90 | $165.95 | $166.39 | 285,805 |
| 8/3/2026 | $161.09 | $170.45 | $161.09 | $169.36 | 232,897 |
| 7/31/2026 | $160.36 | $160.36 | $147.86 | $159.35 | 324,036 |
| 7/30/2026 | $163.76 | $165.86 | $156.61 | $163.50 | 165,700 |
| 7/29/2026 | $169.09 | $173.35 | $167.54 | $167.79 | 215,626 |
| 7/28/2026 | $168.44 | $173.03 | $167.31 | $171.05 | 104,135 |
| 7/27/2026 | $167.07 | $169.31 | $165.36 | $167.58 | 84,226 |
| 7/24/2026 | $161.93 | $166.75 | $160.38 | $165.66 | 165,800 |
| 7/23/2026 | $162.62 | $164.03 | $161.05 | $163.02 | 128,902 |
| 7/22/2026 | $163.40 | $165.73 | $163.40 | $164.18 | 87,508 |
| 7/21/2026 | $162.63 | $165.21 | $159.98 | $163.34 | 140,900 |
| 7/20/2026 | $166.02 | $166.02 | $159.10 | $162.16 | 143,000 |
| 7/17/2026 | $166.73 | $170.03 | $162.30 | $164.46 | 127,900 |
| 7/16/2026 | $168.58 | $170.41 | $167.01 | $168.95 | 105,300 |
| 7/15/2026 | $163.03 | $168.34 | $162.94 | $168.28 | 121,322 |
| 7/14/2026 | $155.15 | $162.48 | $155.15 | $160.77 | 103,135 |
| 7/13/2026 | $162.11 | $162.11 | $153.62 | $157.18 | 155,966 |
| 7/10/2026 | $159.48 | $162.84 | $159.08 | $160.21 | 111,100 |
| 7/9/2026 | $154.48 | $157.41 | $153.00 | $157.34 | 134,628 |
| 7/8/2026 | $153.21 | $157.00 | $152.00 | $154.39 | 180,609 |
| 7/7/2026 | $155.57 | $156.92 | $152.30 | $155.03 | 182,400 |
| 7/6/2026 | $153.52 | $156.11 | $151.00 | $154.79 | 125,000 |
| 7/2/2026 | $147.34 | $151.75 | $144.97 | $151.64 | 130,105 |
| 7/1/2026 | $143.96 | $150.00 | $143.96 | $145.16 | 131,146 |
| 6/30/2026 | $144.59 | $147.59 | $143.50 | $143.50 | 156,200 |
| 6/29/2026 | $146.87 | $146.87 | $142.44 | $144.08 | 188,300 |
| 6/26/2026 | $137.09 | $147.58 | $135.86 | $147.58 | 309,403 |
| 6/25/2026 | $139.65 | $141.86 | $133.30 | $135.69 | 109,218 |
| 6/24/2026 | $142.20 | $142.64 | $138.55 | $138.61 | 96,107 |
| 6/23/2026 | $141.27 | $144.25 | $140.40 | $141.91 | 80,300 |
| 6/22/2026 | $141.57 | $143.96 | $139.16 | $140.57 | 88,408 |
| 6/18/2026 | $143.56 | $146.37 | $140.98 | $141.60 | 146,100 |
| 6/17/2026 | $141.54 | $147.26 | $141.54 | $142.86 | 89,539 |
| 6/16/2026 | $145.65 | $148.20 | $142.29 | $143.33 | 130,803 |
| 6/15/2026 | $147.00 | $149.92 | $143.56 | $143.78 | 103,742 |
| 6/12/2026 | $144.00 | $149.05 | $142.58 | $145.18 | 80,221 |
| 6/11/2026 | $141.00 | $143.00 | $139.48 | $142.59 | 96,741 |
| 6/10/2026 | $143.57 | $145.75 | $140.13 | $140.92 | 149,000 |
| 6/9/2026 | $146.01 | $151.09 | $143.03 | $145.19 | 128,700 |
| 6/8/2026 | $147.79 | $148.56 | $144.67 | $144.80 | 90,235 |
| 6/5/2026 | $149.08 | $149.86 | $146.02 | $146.57 | 95,100 |
| 6/4/2026 | $142.82 | $149.33 | $142.76 | $148.85 | 149,100 |
| 6/3/2026 | $145.35 | $145.72 | $138.64 | $140.93 | 147,200 |
| 6/2/2026 | $145.32 | $147.91 | $143.01 | $147.27 | 173,034 |
| 6/1/2026 | $142.82 | $147.38 | $142.60 | $145.60 | 133,500 |
| 5/29/2026 | $143.20 | $147.51 | $142.55 | $143.03 | 108,834 |
| 5/28/2026 | $142.61 | $144.15 | $140.00 | $142.15 | 93,400 |
| 5/27/2026 | $145.41 | $146.61 | $143.79 | $144.01 | 94,300 |
| 5/26/2026 | $144.00 | $145.99 | $142.63 | $144.11 | 68,900 |
| 5/22/2026 | $141.81 | $145.31 | $140.01 | $143.62 | 106,089 |
| 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 |