Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Q	VRTS	171.99	176.325	167.99	169.36	-2.81	64,732	1,158
2023-03-22	Q	VRTS	177.10	178.10	171.48	172.17	-4.93	96,548	1,698
2023-03-21	Q	VRTS	173.58	178.13	173.00	177.10	7.18	84,138	1,728
2023-03-20	Q	VRTS	174.18	174.75	169.07	169.92	-1.56	83,529	1,415
2023-03-17	Q	VRTS	173.75	175.15	169.90	171.48	-4.74	165,827	2,132
2023-03-16	Q	VRTS	168.39	177.82	166.40	176.22	5.14	113,193	1,911
2023-03-15	Q	VRTS	166.90	171.09	165.00	171.08	-1.36	91,747	2,393
2023-03-14	Q	VRTS	179.55	181.17	171.73	172.44	-0.63	145,437	3,036
2023-03-13	Q	VRTS	177.63	177.65	169.78	173.07	-9.34	130,065	2,367
2023-03-10	Q	VRTS	192.01	192.75	180.00	182.41	-10.11	97,849	2,021
2023-03-09	Q	VRTS	200.22	200.22	192.00	192.52	-8.02	58,002	1,494
2023-03-08	Q	VRTS	197.65	200.95	195.50	200.54	3.86	72,097	1,586
2023-03-07	Q	VRTS	202.82	202.82	196.31	196.68	-5.63	55,148	1,517
2023-03-06	Q	VRTS	208.56	211.53	200.43	202.31	-5.87	71,862	1,888
2023-03-03	Q	VRTS	206.39	209.25	202.26	208.18	4.21	31,175	1,220
2023-03-02	Q	VRTS	203.63	205.41	202.065	203.97	-2.69	39,097	1,228
2023-03-01	Q	VRTS	210.85	211.95	204.93	206.66	-3.77	49,567	1,316
2023-02-28	Q	VRTS	209.53	212.01	208.00	210.43	2.08	43,801	1,051
2023-02-27	Q	VRTS	211.23	211.70	206.58	208.35	0.19	60,693	1,273
2023-02-24	Q	VRTS	206.94	208.99	204.705	208.16	-2.76	70,093	1,734
2023-02-23	Q	VRTS	212.36	212.85	208.06	210.92	1.23	51,310	1,421
2023-02-22	Q	VRTS	210.00	212.00	207.28	209.69	0.49	76,757	1,818
2023-02-21	Q	VRTS	212.83	214.60	207.345	209.20	-7.43	74,991	1,431
2023-02-17	Q	VRTS	215.33	217.40	213.00	216.63	1.92	86,665	1,322
2023-02-16	Q	VRTS	212.53	217.95	211.38	214.71	-2.24	51,123	1,107
2023-02-15	Q	VRTS	214.33	217.68	213.55	216.95	0.10	77,535	1,440
2023-02-14	Q	VRTS	215.17	219.21	212.91	216.85	0.74	89,908	1,698
2023-02-13	Q	VRTS	214.46	217.75	213.92	216.11	3.05	77,310	1,514
2023-02-10	Q	VRTS	212.57	213.70	209.81	213.06	-0.99	64,644	1,218
2023-02-09	Q	VRTS	219.76	219.98	213.63	214.05	-2.95	70,075	1,348
2023-02-08	Q	VRTS	218.63	224.95	213.99	217.00	-3.23	86,422	2,103
2023-02-07	Q	VRTS	215.47	221.29	213.26	220.23	3.33	93,547	2,158
2023-02-06	Q	VRTS	238.65	238.65	216.025	216.90	-28.10	181,807	3,164
2023-02-03	Q	VRTS	230.15	248.225	222.06	245.00	14.39	141,585	2,241
2023-02-02	Q	VRTS	224.78	235.32	219.70	230.61	8.84	99,231	2,215
2023-02-01	Q	VRTS	214.00	224.34	212.31	221.77	6.89	100,569	2,091
2023-01-31	Q	VRTS	209.74	215.23	208.40	214.88	5.80	76,467	1,445
2023-01-30	Q	VRTS	211.24	214.29	208.46	209.08	-3.63	61,650	1,649
2023-01-27	Q	VRTS	212.93	215.78	212.63	214.36	0.65	44,345	1,201
2023-01-26	Q	VRTS	211.86	213.71	207.3731	213.71	3.82	62,345	1,099
2023-01-25	Q	VRTS	212.64	212.75	206.77	209.89	-5.37	60,253	1,252
2023-01-24	Q	VRTS	216.49	218.70	215.05	215.26	-3.16	85,276	1,551
2023-01-23	Q	VRTS	217.86	219.805	215.43	218.42	0.43	68,406	1,133
2023-01-20	Q	VRTS	213.67	217.99	211.83	217.99	6.12	62,340	1,326
2023-01-19	Q	VRTS	210.71	213.0625	206.70	211.87		88,402	1,392
2023-01-18	Q	VRTS	212.03	215.46	209.78	211.87	0.36	77,666	1,402
2023-01-17	Q	VRTS	213.12	215.50	211.08	211.51	-3.27	69,076	1,206
2023-01-13	Q	VRTS	210.72	216.74	209.40	214.78	1.71	40,572	998
2023-01-12	Q	VRTS	215.50	216.77	211.03	213.07	-0.57	70,210	1,280
2023-01-11	Q	VRTS	214.07	216.60	212.15	213.64	1.83	83,306	1,590
2023-01-10	Q	VRTS	203.99	212.365	203.73	211.81	6.12	74,504	1,251
2023-01-09	Q	VRTS	206.40	210.19	204.78	205.69	0.69	79,382	1,679
2023-01-06	Q	VRTS	201.42	205.76	199.46	205.00	6.90	53,683	1,072
2023-01-05	Q	VRTS	201.23	201.23	197.41	198.10	-4.01	86,604	1,397
2023-01-04	Q	VRTS	194.31	202.165	194.31	202.11	8.00	91,287	1,777
2023-01-03	Q	VRTS	194.68	196.67	192.00	194.11	2.67	100,503	1,625
2022-12-30	Q	VRTS	187.42	192.00	186.30	191.44	0.72	101,539	1,869
2022-12-29	Q	VRTS	186.81	194.29	185.16	190.72	6.27	92,718	1,760
2022-12-28	Q	VRTS	192.63	193.43	184.40	184.45	-7.88	73,940	1,504
2022-12-27	Q	VRTS	191.06	192.84	188.20	192.33	2.39	64,766	1,081