Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	VRTS	212.20	212.20	206.37	207.80	-3.49	64,694	2,457	203.31	211.44
2025-07-17	Z	VRTS	206.79	212.67	206.79	210.33	2.69	72,899	2,218	128.14	238.72
2025-07-16	Z	VRTS	203.41	208.65	201.17	208.45	6.90	123,401	2,892	185.00	239.35
2025-07-15	Z	VRTS	203.88	205.4975	200.83	201.17	-1.906	121,231	2,955	185.00	399.99
2025-07-14	Z	VRTS	203.56	204.73	202.27	203.39	-1.609	78,130	2,274	185.00	229.04
2025-07-11	Z	VRTS	201.52	205.78	198.21	204.79	3.175	212,617	4,839	185.00	399.99
2025-07-10	Z	VRTS	197.92	205.2877	197.92	202.02	4.63	185,124	3,816	194.00	240.00
2025-07-09	Z	VRTS	198.28	199.57	196.29	197.45	0.03	176,071	3,154	185.00	228.51
2025-07-08	Z	VRTS	195.32	200.795	194.70	197.36	2.06	156,841	3,540	190.23	229.04
2025-07-07	Z	VRTS	196.51	199.36	193.33	195.32	-3.605	105,382	3,457	195.13	203.41
2025-07-04	Z	VRTS	201.35	202.61	196.9557	199.10	-2.145	0	0	198.44	222.00
2025-07-03	Z	VRTS	201.35	202.61	196.9557	199.10	-2.145	96,027	2,788	198.44	222.00
2025-07-02	Z	VRTS	189.76	201.27	189.76	200.71	12.23	190,885	5,600	194.44	229.04
2025-07-01	Z	VRTS	181.11	190.91	181.07	188.73	7.095	145,897	3,860	76.27	229.04
2025-06-30	Z	VRTS	184.42	185.04	179.595	181.40	-1.54	196,780	4,176	182.50	189.85
2025-06-27	Z	VRTS	186.23	186.23	181.695	183.19	-1.89	508,030	6,157	128.26	209.60
2025-06-26	Z	VRTS	182.47	185.52	180.445	185.33	2.545	274,272	4,859	160.00	198.08
2025-06-25	Z	VRTS	179.74	182.69	176.5524	182.52	2.665	242,426	3,965	71.60	189.22
2025-06-24	Z	VRTS	178.31	182.595	178.30	180.00	4.475	222,770	3,741	179.53	180.51
2025-06-23	Z	VRTS	174.24	176.205	172.00	176.02	0.80	121,134	3,535	176.03	177.49
2025-06-20	Z	VRTS	175.48	175.50	173.84	175.00	1.06	97,312	1,969	174.81	175.78
2025-06-19	Z	VRTS	171.00	175.91	171.00	174.09	1.995	0	0	160.00	399.99
2025-06-18	Z	VRTS	171.00	175.91	171.00	174.09	1.995	77,403	2,249	160.00	399.99
2025-06-17	Z	VRTS	173.70	175.0751	171.48	171.63	-3.105	174,629	4,355	160.00	209.81
2025-06-16	Z	VRTS	175.245	178.06	174.15	174.81	0.91	107,336	3,052	160.00	399.99
2025-06-13	Z	VRTS	174.92	175.9567	173.25	173.57	-3.39	61,435	2,388	160.00	399.99
2025-06-12	Z	VRTS	174.40	177.54	173.2901	177.54	0.83	79,223	2,312	171.13	185.24
2025-06-11	Z	VRTS	178.95	180.64	175.47	176.34	-1.138	93,577	2,999	173.59	188.74
2025-06-10	Z	VRTS	176.41	178.31	175.55	177.25	2.438	169,177	5,203	160.00	210.32
2025-06-09	Z	VRTS	170.57	176.99	170.50	175.25	4.74	122,669	3,981	160.00	182.09
2025-06-06	Z	VRTS	171.85	173.00	169.94	170.53	1.79	91,303	2,648	160.00	178.61
2025-06-05	Z	VRTS	169.18	171.31	168.50	169.00	-0.89	148,643	3,738	162.00	178.47
2025-06-04	Z	VRTS	170.0501	171.31	169.08	169.47	-1.31	65,502	2,567	125.98	189.85
2025-06-03	Z	VRTS	168.71	171.35	168.20	170.75	2.66	82,523	2,118	160.00	399.99
2025-06-02	Z	VRTS	169.51	171.155	167.80	168.41	-2.66	61,572	2,421	127.80	233.38
2025-05-30	Z	VRTS	170.78	172.83	170.30	170.70	-0.67	219,518	2,517	160.00	399.99
2025-05-29	Z	VRTS	172.68	173.1599	170.47	171.43	0.68	40,042	1,465	170.47	171.43
2025-05-28	Z	VRTS	172.85	172.85	171.045	171.22	-1.31	48,978	1,135	167.92	174.47
2025-05-27	Z	VRTS	169.46	173.77	166.605	172.47	6.15	33,547	1,102	164.00	233.38
2025-05-26	Z	VRTS	165.47	167.82	165.47	166.96	-1.76	0	0	160.00	175.43
2025-05-23	Z	VRTS	165.47	167.82	165.47	166.96	-1.76	32,373	1,096	160.00	175.43
2025-05-22	Z	VRTS	169.35	171.71	168.04	169.10	-1.82	39,709	1,104	171.00	177.78
2025-05-21	Z	VRTS	173.77	173.92	170.86	170.93	-5.46	31,946	963	162.02	233.38
2025-05-20	Z	VRTS	176.2725	179.08	176.2725	176.58	-0.26	32,597	1,075	160.00	233.38
2025-05-19	Z	VRTS	174.18	177.68	174.18	177.16	0.10	34,312	1,322	160.00	233.38
2025-05-16	Z	VRTS	177.27	178.63	176.30	177.58	1.26	43,779	1,155	156.80	399.99
2025-05-15	Z	VRTS	175.47	180.075	173.475	176.50	0.08	70,937	1,567	166.80	189.85
2025-05-14	Z	VRTS	176.10	177.11	174.74	176.23	-0.69	52,960	1,686	158.61	189.85
2025-05-13	Z	VRTS	174.18	178.0787	174.00	176.92	4.99	48,023	1,597	176.55	177.52
2025-05-12	Z	VRTS	173.74	177.04	170.46	172.42	7.73	54,334	1,617	157.88	233.38
2025-05-09	Z	VRTS	166.28	170.985	164.75	165.22	-1.36	41,656	1,514	149.01	204.27
2025-05-08	Z	VRTS	161.63	167.74	160.19	166.49	6.68	41,966	1,335	153.24	165.00
2025-05-07	Z	VRTS	161.64	161.87	159.16	160.10	0.55	37,766	1,289	125.98	233.38
2025-05-06	Z	VRTS	157.97	161.59	157.94	159.62	1.20	46,208	1,397	159.70	189.85
2025-05-05	Z	VRTS	158.79	161.67	158.79	159.50	0.72	37,036	986	127.83	234.35
2025-05-02	Z	VRTS	157.01	160.765	156.42	159.23	2.565	57,298	1,269	125.98	233.38
2025-05-01	Z	VRTS	152.85	158.52	152.0545	156.48	2.995	50,016	1,784	148.96	189.85
2025-04-30	Z	VRTS	150.51	154.71	147.485	153.59	1.72	72,503	1,891	146.22	189.85
2025-04-29	Z	VRTS	152.90	155.60	151.80	154.46	1.35	39,297	1,502	128.03	466.80
2025-04-28	Z	VRTS	153.27	155.77	152.00	154.25	2.13	45,868	1,797	139.01	234.35
2025-04-25	Z	VRTS	154.81	155.91	152.00	153.28	-3.355	44,938	1,622	137.73	399.99
2025-04-24	Z	VRTS	155.14	156.84	154.42	156.84	2.73	58,206	1,709	120.72	399.99
2025-04-23	Z	VRTS	155.23	160.695	153.03	153.91	3.37	52,264	1,151	120.72	233.38
2025-04-22	Z	VRTS	146.12	151.305	145.59	150.41	7.72	60,373	1,545	120.72	189.85
2025-04-21	Z	VRTS	147.68	147.68	142.18	143.20	-6.01	40,494	1,454	120.72	189.85