Virtu Financial, Inc. (VIRT) stock
VIRTNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 13/3020% below fair value
$53.76−0.45 (-0.83%)
Close on Oct 30, 2026Market cap $8.34BP/E 8.9Yield 0.45%
Price history
Virtu Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.76
-0.83% on the day
52-week range
$31.55 – $68.76
-21.8% from the high
Change over 52 weeks
+55.3%
From $34.62 on Oct 30, 2025
Average volume
1.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $55.93 | $57.48 | $52.27 | $53.76 | -3.88% | 4,909,571 |
| Oct 19, 2026 | $57.57 | $57.98 | $55.00 | $55.93 | -1.60% | 4,503,269 |
| Oct 12, 2026 | $57.50 | $58.58 | $54.29 | $56.84 | -1.17% | 5,973,371 |
| Oct 5, 2026 | $61.26 | $63.72 | $56.70 | $57.51 | -2.18% | 6,402,426 |
| Sep 28, 2026 | $53.01 | $60.20 | $51.56 | $58.79 | +10.09% | 9,038,705 |
| Sep 21, 2026 | $58.45 | $59.08 | $51.79 | $53.40 | -7.53% | 6,662,003 |
| Sep 14, 2026 | $60.75 | $61.15 | $56.41 | $57.75 | -5.11% | 4,703,461 |
| Sep 8, 2026 | $63.88 | $64.79 | $60.81 | $60.86 | -5.54% | 2,710,127 |
| Aug 31, 2026 | $66.50 | $67.67 | $62.06 | $64.43 | -2.95% | 5,510,826 |
| Aug 24, 2026 | $66.80 | $68.76 | $63.80 | $66.39 | -2.27% | 5,464,300 |
| Aug 17, 2026 | $59.57 | $68.68 | $56.75 | $67.93 | +13.18% | 14,640,625 |
| Aug 10, 2026 | $55.80 | $60.32 | $54.66 | $60.02 | +7.47% | 5,179,806 |
| Aug 3, 2026 | $58.08 | $59.92 | $55.08 | $55.85 | -4.90% | 5,668,092 |
| Jul 27, 2026 | $60.39 | $60.97 | $53.51 | $58.73 | -1.69% | 5,040,714 |
| Jul 20, 2026 | $56.15 | $60.38 | $55.60 | $59.74 | +7.23% | 4,801,053 |
| Jul 13, 2026 | $67.14 | $67.14 | $55.47 | $55.71 | -15.33% | 8,005,338 |
| Jul 6, 2026 | $61.77 | $68.02 | $61.61 | $65.80 | +6.52% | 5,383,873 |
| Jun 29, 2026 | $60.93 | $63.06 | $56.81 | $61.77 | +1.75% | 4,713,289 |
| Jun 22, 2026 | $63.79 | $64.88 | $58.93 | $60.71 | -3.74% | 7,897,640 |
| Jun 15, 2026 | $56.77 | $63.40 | $56.75 | $63.07 | +9.46% | 6,462,801 |
| Jun 8, 2026 | $52.98 | $57.77 | $52.61 | $57.62 | +10.43% | 5,989,387 |
| Jun 1, 2026 | $49.68 | $52.28 | $49.00 | $52.18 | +4.05% | 6,551,633 |
| May 26, 2026 | $52.50 | $53.19 | $48.62 | $50.15 | -4.42% | 5,252,522 |
| May 18, 2026 | $55.01 | $56.48 | $52.26 | $52.47 | -3.71% | 6,549,058 |
| May 11, 2026 | $51.12 | $55.33 | $50.55 | $54.49 | +6.20% | 6,031,791 |
| May 4, 2026 | $48.14 | $51.39 | $47.93 | $51.31 | +6.63% | 7,197,934 |
| Apr 27, 2026 | $48.41 | $52.15 | $46.86 | $48.12 | -0.84% | 8,200,746 |
| Apr 20, 2026 | $50.64 | $51.06 | $47.17 | $48.53 | -4.19% | 5,632,774 |
| Apr 13, 2026 | $48.60 | $52.21 | $48.52 | $50.65 | +4.22% | 6,554,603 |
| Apr 6, 2026 | $46.63 | $49.73 | $46.14 | $48.60 | +5.15% | 9,055,021 |
| Mar 30, 2026 | $42.55 | $46.30 | $42.28 | $46.22 | +8.70% | 3,577,947 |
| Mar 23, 2026 | $41.83 | $44.23 | $41.27 | $42.52 | +2.14% | 5,158,922 |
| Mar 16, 2026 | $40.78 | $41.84 | $38.70 | $41.63 | +6.50% | 7,080,647 |
| Mar 9, 2026 | $40.75 | $42.26 | $39.07 | $39.09 | -4.68% | 5,133,907 |
| Mar 2, 2026 | $41.34 | $43.00 | $40.21 | $41.01 | -0.97% | 4,887,566 |
| Feb 23, 2026 | $39.65 | $42.23 | $39.25 | $41.41 | +3.99% | 5,338,302 |
| Feb 17, 2026 | $39.05 | $40.36 | $38.48 | $39.82 | +3.86% | 4,347,730 |
| Feb 9, 2026 | $38.45 | $39.61 | $37.00 | $38.34 | -0.49% | 5,586,000 |
| Feb 2, 2026 | $40.98 | $41.28 | $37.14 | $38.53 | -7.18% | 8,057,288 |
| Jan 26, 2026 | $37.21 | $42.08 | $36.75 | $41.51 | +11.71% | 8,092,665 |
| Jan 20, 2026 | $36.47 | $37.78 | $36.22 | $37.16 | +0.73% | 3,450,612 |
| Jan 12, 2026 | $33.31 | $37.20 | $33.24 | $36.89 | +11.32% | 6,350,682 |
| Jan 5, 2026 | $32.66 | $34.08 | $31.55 | $33.14 | +1.66% | 5,981,267 |
| Dec 29, 2025 | $34.06 | $34.47 | $32.52 | $32.60 | -4.45% | 3,641,916 |
| Dec 22, 2025 | $33.93 | $34.17 | $33.08 | $34.12 | +0.83% | 2,731,682 |
| Dec 15, 2025 | $33.71 | $34.52 | $32.87 | $33.84 | +0.39% | 6,063,883 |
| Dec 8, 2025 | $35.27 | $36.25 | $33.59 | $33.71 | -4.72% | 4,579,744 |
| Dec 1, 2025 | $35.69 | $35.69 | $34.16 | $35.38 | -1.06% | 3,931,841 |
| Nov 24, 2025 | $33.90 | $35.89 | $33.60 | $35.76 | +5.24% | 2,998,863 |
| Nov 17, 2025 | $35.26 | $35.42 | $33.50 | $33.98 | -3.41% | 3,773,553 |
| Nov 10, 2025 | $35.64 | $36.27 | $35.06 | $35.18 | -1.29% | 3,481,095 |
| Nov 3, 2025 | $34.57 | $35.66 | $33.83 | $35.64 | +2.30% | 6,261,218 |
| Oct 27, 2025 | $33.92 | $35.51 | $32.65 | $34.84 | +3.85% | 6,251,354 |
| Oct 20, 2025 | $33.41 | $34.03 | $32.75 | $33.55 | +0.96% | 4,047,778 |
| Oct 13, 2025 | $33.48 | $34.16 | $32.77 | $33.23 | +0.06% | 4,201,595 |
| Oct 6, 2025 | $33.65 | $33.88 | $31.89 | $33.21 | -1.28% | 4,793,894 |
| Sep 29, 2025 | $35.28 | $35.99 | $33.37 | $33.64 | -4.46% | 6,001,351 |
| Sep 22, 2025 | $35.22 | $35.60 | $34.74 | $35.21 | -0.73% | 4,232,301 |
| Sep 15, 2025 | $36.80 | $36.94 | $34.77 | $35.47 | -3.17% | 6,002,127 |
| Sep 8, 2025 | $38.87 | $38.90 | $36.27 | $36.63 | -5.81% | 7,691,278 |
| Sep 2, 2025 | $41.48 | $42.29 | $38.52 | $38.89 | -7.23% | 4,919,832 |
| Aug 25, 2025 | $42.47 | $43.62 | $40.87 | $41.92 | -0.31% | 4,555,190 |
| Aug 18, 2025 | $41.67 | $42.28 | $40.71 | $42.05 | +0.65% | 4,050,019 |
| Aug 11, 2025 | $42.43 | $42.64 | $41.12 | $41.78 | -1.56% | 4,146,591 |
| Aug 4, 2025 | $43.89 | $44.07 | $42.19 | $42.44 | -2.14% | 4,202,596 |
| Jul 28, 2025 | $44.20 | $45.37 | $41.09 | $43.37 | -1.88% | 5,306,867 |
| Jul 21, 2025 | $44.22 | $44.44 | $41.87 | $44.20 | -0.27% | 4,168,412 |
| Jul 14, 2025 | $44.54 | $45.77 | $43.84 | $44.32 | +0.82% | 3,812,262 |
| Jul 7, 2025 | $44.56 | $45.12 | $42.53 | $43.96 | -1.24% | 4,968,021 |
| Jun 30, 2025 | $44.42 | $44.96 | $43.15 | $44.51 | +0.20% | 2,910,373 |
| Jun 23, 2025 | $42.42 | $44.75 | $41.64 | $44.42 | +4.47% | 3,563,904 |
| Jun 16, 2025 | $41.40 | $43.06 | $41.17 | $42.52 | +3.40% | 3,244,058 |
| Jun 9, 2025 | $41.98 | $42.14 | $39.59 | $41.12 | -1.74% | 3,575,824 |
| Jun 2, 2025 | $40.08 | $42.05 | $39.57 | $41.85 | +4.13% | 4,745,471 |
| May 26, 2025 | $40.64 | $41.61 | $39.47 | $40.19 | -1.37% | 4,266,310 |
| May 19, 2025 | $41.00 | $42.64 | $40.39 | $40.75 | -1.69% | 3,418,575 |
| May 12, 2025 | $44.52 | $44.58 | $39.07 | $41.45 | -3.94% | 5,789,530 |
| May 5, 2025 | $40.86 | $43.45 | $40.62 | $43.15 | +4.83% | 4,327,675 |
| Apr 28, 2025 | $38.88 | $41.21 | $37.50 | $41.16 | +7.30% | 5,747,353 |
| Apr 21, 2025 | $38.22 | $41.13 | $36.63 | $38.36 | -0.26% | 6,290,244 |
| Apr 14, 2025 | $37.82 | $38.92 | $37.49 | $38.46 | +3.86% | 4,436,297 |
| Apr 7, 2025 | $33.91 | $37.14 | $32.00 | $37.03 | +5.48% | 7,229,473 |
| Mar 31, 2025 | $37.14 | $39.79 | $34.66 | $35.11 | -7.03% | 5,004,582 |
| Mar 24, 2025 | $38.28 | $40.41 | $36.88 | $37.76 | +0.48% | 3,932,456 |
| Mar 17, 2025 | $35.62 | $37.99 | $35.23 | $37.58 | +5.24% | 4,122,721 |
| Mar 10, 2025 | $35.70 | $36.68 | $34.00 | $35.71 | -2.46% | 4,753,709 |
| Mar 3, 2025 | $36.64 | $37.23 | $35.00 | $36.61 | +0.14% | 5,610,002 |
| Feb 24, 2025 | $35.83 | $36.60 | $34.38 | $36.56 | +3.31% | 5,586,935 |
| Feb 18, 2025 | $36.83 | $39.39 | $35.32 | $35.39 | -3.75% | 5,106,178 |
| Feb 10, 2025 | $38.95 | $39.02 | $36.26 | $36.77 | -5.40% | 5,141,009 |
| Feb 3, 2025 | $39.35 | $41.38 | $38.82 | $38.87 | -2.97% | 5,129,836 |
| Jan 27, 2025 | $39.00 | $40.79 | $37.79 | $40.06 | +1.37% | 4,700,395 |
| Jan 21, 2025 | $37.25 | $39.60 | $36.92 | $39.52 | +6.07% | 3,385,031 |
| Jan 13, 2025 | $34.41 | $37.46 | $33.97 | $37.26 | +7.56% | 3,414,558 |
| Jan 6, 2025 | $35.87 | $37.25 | $34.52 | $34.64 | -3.19% | 4,231,842 |
| Dec 30, 2024 | $36.36 | $36.59 | $35.38 | $35.78 | -2.27% | 2,634,882 |
| Dec 23, 2024 | $35.35 | $37.02 | $35.05 | $36.61 | +3.39% | 1,686,292 |
| Dec 16, 2024 | $36.73 | $37.96 | $34.15 | $35.41 | -2.96% | 6,749,169 |
| Dec 9, 2024 | $36.34 | $37.49 | $35.35 | $36.49 | +0.52% | 4,494,653 |
| Dec 2, 2024 | $37.45 | $38.24 | $35.96 | $36.30 | -2.71% | 3,548,813 |
| Nov 25, 2024 | $36.98 | $38.45 | $36.25 | $37.31 | +1.69% | 3,270,435 |
| Nov 18, 2024 | $34.85 | $38.09 | $34.85 | $36.69 | +5.07% | 4,267,487 |
| Nov 11, 2024 | $34.77 | $36.98 | $34.47 | $34.92 | +2.14% | 4,800,785 |
| Nov 4, 2024 | $31.60 | $34.30 | $31.10 | $34.19 | +8.33% | 4,622,581 |
| Oct 28, 2024 | $31.04 | $31.59 | $30.51 | $31.56 | +1.91% | 4,559,278 |
| Oct 21, 2024 | $32.89 | $33.05 | $29.82 | $30.97 | -6.09% | 6,146,883 |
| Oct 14, 2024 | $32.55 | $33.55 | $32.35 | $32.98 | +1.32% | 4,079,361 |
| Oct 7, 2024 | $31.81 | $32.83 | $31.49 | $32.55 | +2.49% | 4,875,722 |
| Sep 30, 2024 | $30.98 | $32.09 | $30.23 | $31.76 | +2.58% | 11,980,145 |
| Sep 23, 2024 | $30.99 | $31.66 | $30.58 | $30.96 | +0.03% | 8,933,628 |
| Sep 16, 2024 | $31.99 | $32.89 | $30.51 | $30.95 | -3.40% | 8,281,108 |
| Sep 9, 2024 | $31.15 | $32.22 | $30.51 | $32.04 | +2.92% | 3,405,096 |
| Sep 3, 2024 | $30.55 | $31.75 | $30.32 | $31.13 | +1.37% | 3,975,991 |
| Aug 26, 2024 | $30.09 | $30.99 | $29.74 | $30.71 | +2.06% | 4,702,249 |
| Aug 19, 2024 | $29.70 | $30.23 | $29.23 | $30.09 | +1.62% | 4,241,051 |
| Aug 12, 2024 | $29.11 | $30.54 | $28.58 | $29.61 | +1.44% | 5,636,851 |
| Aug 5, 2024 | $27.44 | $29.25 | $26.88 | $29.19 | +5.53% | 5,406,636 |
| Jul 29, 2024 | $28.45 | $28.45 | $26.50 | $27.66 | -1.11% | 6,506,125 |
| Jul 22, 2024 | $29.39 | $29.69 | $27.81 | $27.97 | -5.12% | 7,455,866 |
| Jul 15, 2024 | $22.67 | $29.51 | $22.66 | $29.48 | +30.85% | 12,984,495 |
| Jul 8, 2024 | $22.25 | $22.95 | $21.59 | $22.53 | +1.58% | 4,802,450 |
| Jul 1, 2024 | $22.59 | $22.78 | $22.09 | $22.18 | -1.20% | 4,336,425 |
| Jun 24, 2024 | $23.09 | $23.73 | $22.37 | $22.45 | -2.48% | 7,532,763 |
| Jun 17, 2024 | $23.49 | $23.80 | $22.69 | $23.02 | -1.71% | 21,003,084 |
| Jun 10, 2024 | $24.61 | $25.68 | $23.28 | $23.42 | +6.41% | 11,367,916 |
| Jun 3, 2024 | $22.19 | $23.31 | $21.92 | $22.01 | +0.05% | 6,400,552 |
| May 28, 2024 | $23.05 | $23.32 | $21.55 | $22.00 | -4.43% | 4,079,906 |
| May 20, 2024 | $23.51 | $23.51 | $22.24 | $23.02 | -1.88% | 4,503,314 |
| May 13, 2024 | $22.50 | $24.25 | $22.48 | $23.46 | +4.22% | 5,245,585 |
| May 6, 2024 | $22.51 | $22.92 | $22.27 | $22.51 | -0.13% | 3,505,978 |
| Apr 29, 2024 | $22.14 | $22.69 | $21.38 | $22.54 | +2.36% | 5,893,952 |
| Apr 22, 2024 | $21.20 | $22.80 | $20.92 | $22.02 | +4.56% | 7,463,396 |
| Apr 15, 2024 | $20.66 | $21.15 | $20.30 | $21.06 | +2.13% | 3,376,855 |
| Apr 8, 2024 | $20.86 | $21.09 | $20.15 | $20.62 | -0.67% | 3,641,659 |
| Apr 1, 2024 | $20.49 | $21.58 | $20.42 | $20.76 | +1.17% | 4,671,464 |
| Mar 25, 2024 | $20.25 | $20.99 | $20.07 | $20.52 | +1.33% | 4,539,586 |
| Mar 18, 2024 | $19.21 | $20.62 | $19.06 | $20.25 | +4.87% | 5,480,479 |
| Mar 11, 2024 | $19.15 | $19.66 | $18.72 | $19.31 | +0.99% | 4,675,138 |
| Mar 4, 2024 | $18.59 | $19.36 | $18.46 | $19.12 | +2.96% | 6,295,384 |
| Feb 26, 2024 | $17.01 | $18.59 | $17.01 | $18.57 | +8.66% | 6,410,750 |
| Feb 20, 2024 | $16.69 | $17.19 | $16.62 | $17.09 | +1.85% | 3,238,729 |
| Feb 12, 2024 | $16.61 | $17.00 | $16.41 | $16.78 | +0.84% | 5,023,092 |
| Feb 5, 2024 | $16.81 | $16.85 | $16.02 | $16.64 | -1.25% | 6,565,012 |
| Jan 29, 2024 | $17.24 | $17.42 | $16.46 | $16.85 | -2.21% | 6,271,943 |
| Jan 22, 2024 | $18.74 | $19.26 | $16.93 | $17.23 | -7.61% | 8,436,876 |
| Jan 16, 2024 | $18.91 | $19.21 | $18.56 | $18.65 | -2.25% | 3,222,652 |
| Jan 8, 2024 | $20.49 | $21.04 | $18.92 | $19.08 | -7.96% | 5,575,765 |
| Jan 2, 2024 | $20.31 | $20.94 | $19.78 | $20.73 | +2.32% | 3,273,984 |
| Dec 26, 2023 | $20.50 | $20.61 | $20.26 | $20.26 | -1.17% | 1,882,250 |
| Dec 18, 2023 | $20.77 | $20.77 | $20.20 | $20.50 | -0.87% | 3,441,878 |
| Dec 11, 2023 | $18.90 | $20.78 | $18.90 | $20.68 | +9.82% | 6,174,035 |
| Dec 4, 2023 | $18.03 | $18.87 | $18.00 | $18.83 | +3.12% | 5,909,366 |
| Nov 27, 2023 | $17.90 | $18.26 | $17.68 | $18.26 | +1.44% | 4,880,300 |
| Nov 20, 2023 | $17.65 | $18.00 | $17.46 | $18.00 | +1.98% | 1,930,871 |
| Nov 13, 2023 | $17.38 | $17.89 | $17.22 | $17.65 | +1.61% | 3,497,334 |
| Nov 6, 2023 | $17.96 | $18.17 | $17.27 | $17.37 | -3.71% | 4,030,397 |
| Oct 30, 2023 | $18.43 | $18.94 | $17.67 | $18.04 | -1.37% | 4,673,017 |
| Oct 23, 2023 | $18.17 | $18.67 | $18.00 | $18.29 | +0.38% | 3,518,116 |
| Oct 16, 2023 | $18.05 | $18.76 | $18.05 | $18.22 | +1.17% | 4,310,781 |
| Oct 9, 2023 | $17.38 | $18.06 | $17.34 | $18.01 | +3.33% | 3,203,138 |
| Oct 2, 2023 | $17.34 | $17.63 | $16.83 | $17.43 | +0.93% | 4,579,425 |
| Sep 25, 2023 | $17.16 | $17.49 | $16.97 | $17.27 | +0.64% | 4,066,575 |
| Sep 18, 2023 | $17.15 | $17.75 | $16.93 | $17.16 | +0.23% | 4,543,614 |
| Sep 11, 2023 | $18.44 | $18.60 | $16.88 | $17.12 | -6.91% | 9,305,277 |
| Sep 5, 2023 | $18.85 | $18.85 | $17.95 | $18.39 | -2.70% | 3,024,102 |
| Aug 28, 2023 | $18.85 | $19.21 | $18.66 | $18.90 | +0.21% | 3,015,340 |
| Aug 21, 2023 | $18.93 | $19.11 | $18.51 | $18.86 | -0.47% | 2,219,447 |
| Aug 14, 2023 | $18.74 | $19.43 | $18.56 | $18.95 | +0.85% | 4,227,343 |
| Aug 7, 2023 | $18.92 | $19.34 | $18.56 | $18.79 | -0.63% | 3,471,179 |
| Jul 31, 2023 | $18.84 | $19.05 | $17.91 | $18.91 | +0.05% | 4,189,495 |
| Jul 24, 2023 | $18.51 | $19.16 | $18.09 | $18.90 | +2.05% | 6,621,174 |
| Jul 17, 2023 | $17.75 | $18.69 | $17.64 | $18.52 | +4.28% | 3,233,800 |
| Jul 10, 2023 | $16.94 | $18.21 | $16.83 | $17.76 | +4.72% | 4,021,232 |
| Jul 3, 2023 | $17.08 | $17.17 | $16.55 | $16.96 | -0.76% | 5,220,934 |
| Jun 26, 2023 | $17.72 | $17.92 | $16.90 | $17.09 | -3.66% | 6,145,739 |
| Jun 20, 2023 | $18.58 | $18.68 | $17.68 | $17.74 | -4.42% | 3,350,889 |
| Jun 12, 2023 | $18.31 | $18.70 | $17.89 | $18.56 | +0.98% | 4,972,987 |
| Jun 5, 2023 | $18.04 | $18.53 | $17.82 | $18.38 | +1.83% | 4,535,489 |
| May 30, 2023 | $17.83 | $18.23 | $17.45 | $18.05 | +1.52% | 3,312,419 |
| May 22, 2023 | $18.22 | $18.22 | $17.56 | $17.78 | -1.77% | 3,263,244 |
| May 15, 2023 | $17.61 | $18.40 | $17.56 | $18.10 | +3.25% | 3,904,954 |
| May 8, 2023 | $17.67 | $17.80 | $17.25 | $17.53 | -0.51% | 4,888,546 |
| May 1, 2023 | $19.96 | $20.03 | $16.42 | $17.62 | -12.12% | 10,755,451 |
| Apr 24, 2023 | $19.58 | $20.09 | $19.28 | $20.05 | +2.66% | 4,174,549 |
| Apr 17, 2023 | $19.21 | $20.30 | $18.82 | $19.53 | +1.67% | 5,885,762 |
| Apr 10, 2023 | $18.68 | $19.40 | $18.40 | $19.21 | +2.89% | 4,923,663 |
| Apr 3, 2023 | $18.84 | $19.05 | $18.19 | $18.67 | -1.22% | 3,332,596 |
| Mar 27, 2023 | $17.44 | $19.26 | $17.22 | $18.90 | +9.44% | 5,975,798 |
| Mar 20, 2023 | $18.31 | $18.46 | $16.96 | $17.27 | -5.68% | 6,626,635 |
| Mar 13, 2023 | $16.45 | $18.38 | $16.26 | $18.31 | +10.37% | 10,628,182 |
| Mar 6, 2023 | $18.75 | $18.75 | $16.55 | $16.59 | -11.14% | 5,718,900 |
| Feb 27, 2023 | $19.29 | $19.50 | $18.16 | $18.67 | -2.40% | 6,504,616 |
| Feb 21, 2023 | $20.03 | $20.10 | $18.77 | $19.13 | -5.62% | 5,276,119 |
| Feb 13, 2023 | $20.02 | $20.79 | $19.93 | $20.27 | +1.25% | 5,391,849 |
| Feb 6, 2023 | $19.30 | $20.03 | $18.96 | $20.02 | +3.14% | 7,857,248 |
| Jan 30, 2023 | $19.75 | $19.93 | $19.01 | $19.41 | -2.32% | 7,636,545 |
| Jan 23, 2023 | $20.13 | $20.49 | $18.41 | $19.87 | -1.14% | 11,198,522 |
| Jan 17, 2023 | $20.14 | $20.38 | $19.71 | $20.10 | -0.20% | 5,411,140 |
| Jan 9, 2023 | $21.23 | $21.66 | $20.11 | $20.14 | -5.13% | 5,147,076 |
| Jan 3, 2023 | $20.50 | $21.42 | $20.39 | $21.23 | +4.02% | 3,362,842 |
| Dec 27, 2022 | $20.87 | $20.94 | $20.35 | $20.41 | -2.06% | 2,539,554 |
| Dec 19, 2022 | $20.20 | $20.89 | $19.71 | $20.84 | +3.27% | 3,911,431 |
| Dec 12, 2022 | $21.52 | $21.91 | $19.59 | $20.18 | -6.36% | 9,917,621 |
| Dec 5, 2022 | $21.87 | $22.92 | $21.34 | $21.55 | -1.60% | 5,921,623 |
| Nov 28, 2022 | $22.21 | $22.45 | $21.55 | $21.90 | -1.57% | 3,828,664 |
| Nov 21, 2022 | $21.76 | $23.01 | $21.76 | $22.25 | +1.78% | 3,597,937 |
| Nov 14, 2022 | $22.77 | $22.90 | $21.20 | $21.86 | -4.42% | 4,265,329 |
| Nov 7, 2022 | $22.53 | $23.38 | $21.96 | $22.87 | +2.28% | 5,382,076 |
| Oct 31, 2022 | $22.49 | $23.03 | $22.01 | $22.36 | -0.97% | 3,882,810 |
| Oct 24, 2022 | $22.00 | $22.74 | $21.61 | $22.58 | +2.82% | 3,434,212 |
| Oct 17, 2022 | $21.75 | $22.40 | $20.42 | $21.96 | +2.23% | 4,373,567 |
| Oct 10, 2022 | $21.75 | $22.26 | $20.95 | $21.48 | -1.29% | 4,273,006 |
| Oct 3, 2022 | $20.92 | $22.37 | $20.65 | $21.76 | +4.77% | 3,881,073 |
| Sep 26, 2022 | $22.49 | $22.86 | $20.43 | $20.77 | -8.54% | 6,802,898 |
| Sep 19, 2022 | $21.71 | $23.74 | $21.39 | $22.71 | +3.51% | 8,123,049 |
| Sep 12, 2022 | $22.69 | $23.17 | $21.87 | $21.94 | -2.79% | 5,448,552 |
| Sep 6, 2022 | $22.47 | $22.75 | $21.15 | $22.57 | -0.04% | 4,672,403 |
| Aug 29, 2022 | $23.20 | $23.53 | $22.56 | $22.58 | -3.42% | 6,393,038 |
| Aug 22, 2022 | $24.68 | $24.79 | $23.31 | $23.38 | -6.18% | 4,809,393 |
| Aug 15, 2022 | $25.16 | $25.71 | $24.89 | $24.92 | -2.01% | 2,936,715 |
| Aug 8, 2022 | $24.14 | $25.47 | $24.07 | $25.43 | +5.26% | 4,287,099 |
| Aug 1, 2022 | $23.25 | $24.88 | $23.02 | $24.16 | +3.56% | 4,289,804 |
| Jul 25, 2022 | $22.25 | $23.95 | $21.98 | $23.33 | +4.95% | 6,230,545 |
| Jul 18, 2022 | $21.55 | $22.36 | $21.36 | $22.23 | +4.07% | 4,386,949 |
| Jul 11, 2022 | $22.51 | $22.51 | $20.90 | $21.36 | -5.74% | 4,859,566 |
| Jul 5, 2022 | $23.08 | $23.52 | $22.25 | $22.66 | -2.91% | 4,209,162 |
| Jun 27, 2022 | $23.72 | $24.17 | $22.74 | $23.34 | -1.60% | 5,914,335 |
| Jun 21, 2022 | $23.32 | $24.41 | $23.12 | $23.72 | +2.82% | 5,778,725 |
| Jun 13, 2022 | $23.11 | $23.65 | $22.51 | $23.07 | -2.45% | 8,814,613 |
| Jun 6, 2022 | $25.77 | $26.10 | $22.95 | $23.65 | -7.07% | 17,532,068 |
| May 31, 2022 | $26.62 | $26.62 | $25.42 | $25.45 | -4.03% | 5,219,360 |
| May 23, 2022 | $26.47 | $26.53 | $25.50 | $26.52 | +2.12% | 4,907,641 |
| May 16, 2022 | $26.60 | $26.82 | $25.50 | $25.97 | -2.88% | 5,606,942 |
| May 9, 2022 | $27.34 | $27.77 | $25.49 | $26.74 | -2.98% | 8,004,324 |
| May 2, 2022 | $28.94 | $29.79 | $27.40 | $27.56 | -4.57% | 8,370,106 |
| Apr 25, 2022 | $34.42 | $34.99 | $28.43 | $28.88 | -15.60% | 11,641,188 |
| Apr 18, 2022 | $36.85 | $37.02 | $34.20 | $34.22 | -7.86% | 6,953,857 |
| Apr 11, 2022 | $37.24 | $37.55 | $36.30 | $37.14 | -0.11% | 3,804,839 |
| Apr 4, 2022 | $38.18 | $38.63 | $36.81 | $37.18 | -2.24% | 6,956,215 |
| Mar 28, 2022 | $37.32 | $38.54 | $36.48 | $38.03 | +2.31% | 6,736,648 |
| Mar 21, 2022 | $36.00 | $37.27 | $34.87 | $37.17 | +3.68% | 5,349,053 |
| Mar 14, 2022 | $33.50 | $35.97 | $33.15 | $35.85 | +6.82% | 5,778,131 |
| Mar 7, 2022 | $34.88 | $34.88 | $32.83 | $33.56 | -4.41% | 5,360,439 |
| Feb 28, 2022 | $34.78 | $36.70 | $34.55 | $35.11 | +0.31% | 4,962,049 |
| Feb 22, 2022 | $35.01 | $35.35 | $33.64 | $35.00 | -0.34% | 5,033,710 |
| Feb 14, 2022 | $35.50 | $35.80 | $34.23 | $35.12 | -1.60% | 5,278,562 |
| Feb 7, 2022 | $31.94 | $35.87 | $31.63 | $35.69 | +12.76% | 9,266,328 |
| Jan 31, 2022 | $30.45 | $31.88 | $30.20 | $31.65 | +3.67% | 6,208,916 |
| Jan 24, 2022 | $28.34 | $30.55 | $27.83 | $30.53 | +6.97% | 6,764,113 |
| Jan 18, 2022 | $29.07 | $29.98 | $28.36 | $28.54 | -1.82% | 4,578,268 |
| Jan 10, 2022 | $29.69 | $31.10 | $28.73 | $29.07 | -1.79% | 5,409,267 |
| Jan 3, 2022 | $28.75 | $29.88 | $28.08 | $29.60 | +2.67% | 4,485,391 |
| Dec 27, 2021 | $28.42 | $29.03 | $28.26 | $28.83 | +1.55% | 3,222,728 |
| Dec 20, 2021 | $28.20 | $28.86 | $27.75 | $28.39 | -1.22% | 3,261,279 |
| Dec 13, 2021 | $27.22 | $28.88 | $26.10 | $28.74 | +5.55% | 7,053,504 |
| Dec 6, 2021 | $27.85 | $28.36 | $27.17 | $27.23 | -2.23% | 3,511,069 |
| Nov 29, 2021 | $28.93 | $28.99 | $27.41 | $27.85 | -4.33% | 4,527,481 |
| Nov 22, 2021 | $28.57 | $29.39 | $28.12 | $29.11 | +1.89% | 2,309,797 |
| Nov 15, 2021 | $28.37 | $29.14 | $28.24 | $28.57 | +1.10% | 3,285,576 |
| Nov 8, 2021 | $28.00 | $28.31 | $26.92 | $28.26 | +1.25% | 3,559,337 |
| Nov 1, 2021 | $25.10 | $29.08 | $24.88 | $27.91 | +12.18% | 6,952,926 |
| Oct 25, 2021 | $26.43 | $26.77 | $24.50 | $24.88 | -5.97% | 3,729,691 |
| Oct 18, 2021 | $25.22 | $26.64 | $25.12 | $26.46 | +4.92% | 3,812,182 |
| Oct 11, 2021 | $25.79 | $26.03 | $25.16 | $25.22 | -1.56% | 3,154,350 |
| Oct 4, 2021 | $24.83 | $26.21 | $24.75 | $25.62 | +3.47% | 5,122,493 |
| Sep 27, 2021 | $24.16 | $24.98 | $24.03 | $24.76 | +3.04% | 4,362,736 |
| Sep 20, 2021 | $24.15 | $24.59 | $23.81 | $24.03 | -0.91% | 5,463,684 |
| Sep 13, 2021 | $23.68 | $24.69 | $23.35 | $24.25 | +3.28% | 8,376,610 |
| Sep 7, 2021 | $24.58 | $24.75 | $23.46 | $23.48 | -4.01% | 5,612,997 |
| Aug 30, 2021 | $26.03 | $26.21 | $24.19 | $24.46 | -6.03% | 9,098,774 |
| Aug 23, 2021 | $25.59 | $26.20 | $25.32 | $26.03 | +2.20% | 3,578,546 |
| Aug 16, 2021 | $25.97 | $26.02 | $25.07 | $25.47 | -2.34% | 4,184,353 |
| Aug 9, 2021 | $26.31 | $26.96 | $25.47 | $26.08 | -0.46% | 6,728,266 |
| Aug 2, 2021 | $25.78 | $26.43 | $23.19 | $26.20 | +1.79% | 11,930,904 |
| Jul 26, 2021 | $25.35 | $26.18 | $24.72 | $25.74 | +1.82% | 5,506,029 |
| Jul 19, 2021 | $25.87 | $26.30 | $25.26 | $25.28 | -2.84% | 5,776,784 |
| Jul 12, 2021 | $27.09 | $27.15 | $25.91 | $26.02 | -4.72% | 5,564,078 |
| Jul 6, 2021 | $28.59 | $28.64 | $26.79 | $27.31 | -2.08% | 7,683,448 |
| Jun 28, 2021 | $27.73 | $28.07 | $27.30 | $27.89 | +0.50% | 5,014,671 |
| Jun 21, 2021 | $28.82 | $29.08 | $27.18 | $27.75 | -3.38% | 10,800,671 |
| Jun 14, 2021 | $29.16 | $30.40 | $28.41 | $28.72 | -1.17% | 6,547,334 |
| Jun 7, 2021 | $31.69 | $31.81 | $28.56 | $29.06 | -8.15% | 11,611,003 |
| Jun 1, 2021 | $30.59 | $32.09 | $30.00 | $31.64 | +3.91% | 6,582,458 |
| May 24, 2021 | $29.03 | $30.47 | $28.85 | $30.45 | +5.00% | 6,381,933 |
| May 17, 2021 | $29.01 | $29.30 | $28.26 | $29.00 | +0.03% | 4,983,780 |
| May 10, 2021 | $27.82 | $29.44 | $27.64 | $28.99 | +3.06% | 7,927,294 |
| May 3, 2021 | $29.61 | $30.17 | $27.18 | $28.13 | -5.06% | 12,249,092 |
| Apr 26, 2021 | $30.86 | $31.32 | $29.47 | $29.63 | -3.88% | 6,066,904 |
| Apr 19, 2021 | $31.56 | $31.96 | $30.66 | $30.83 | -2.36% | 4,418,471 |
| Apr 12, 2021 | $31.11 | $31.99 | $30.62 | $31.57 | +2.02% | 5,042,957 |
| Apr 5, 2021 | $31.75 | $32.35 | $30.79 | $30.95 | -1.76% | 5,933,382 |
| Mar 29, 2021 | $30.32 | $31.60 | $30.15 | $31.50 | +4.03% | 8,224,717 |
| Mar 22, 2021 | $29.21 | $30.34 | $29.21 | $30.28 | +2.71% | 4,494,765 |
| Mar 15, 2021 | $29.82 | $30.44 | $29.17 | $29.48 | -0.41% | 7,719,778 |
| Mar 8, 2021 | $27.12 | $29.66 | $27.03 | $29.60 | +9.71% | 7,781,054 |
| Mar 1, 2021 | $27.64 | $27.87 | $26.18 | $26.98 | -1.06% | 7,965,931 |
| Feb 22, 2021 | $27.77 | $28.45 | $26.12 | $27.27 | -2.54% | 9,908,082 |
| Feb 16, 2021 | $27.45 | $29.17 | $27.10 | $27.98 | +2.64% | 6,988,100 |
| Feb 8, 2021 | $28.42 | $29.26 | $27.10 | $27.26 | -1.36% | 10,528,978 |
| Feb 1, 2021 | $28.28 | $29.76 | $26.53 | $27.64 | -0.49% | 11,500,472 |
| Jan 25, 2021 | $24.87 | $29.42 | $24.56 | $27.77 | +11.80% | 16,320,666 |
| Jan 19, 2021 | $24.56 | $25.04 | $24.39 | $24.84 | +1.55% | 2,602,108 |
| Jan 11, 2021 | $25.50 | $25.59 | $24.00 | $24.46 | -4.60% | 6,095,625 |
| Jan 4, 2021 | $25.32 | $26.26 | $24.55 | $25.64 | +1.87% | 5,047,762 |
| Dec 28, 2020 | $25.04 | $25.28 | $24.46 | $25.17 | +0.48% | 2,015,217 |
| Dec 21, 2020 | $24.96 | $25.65 | $24.61 | $25.05 | +0.72% | 2,298,012 |
| Dec 14, 2020 | $23.27 | $25.07 | $23.05 | $24.87 | +8.13% | 5,475,369 |
| Dec 7, 2020 | $23.47 | $23.86 | $22.97 | $23.00 | -1.67% | 3,721,722 |
| Nov 30, 2020 | $22.60 | $23.81 | $22.40 | $23.39 | +2.18% | 5,037,440 |
| Nov 23, 2020 | $22.49 | $23.04 | $22.39 | $22.89 | +1.42% | 3,227,308 |
| Nov 16, 2020 | $23.42 | $23.50 | $22.30 | $22.57 | -3.55% | 4,756,238 |
| Nov 9, 2020 | $24.23 | $24.29 | $22.36 | $23.40 | -0.81% | 5,917,443 |
| Nov 2, 2020 | $21.46 | $23.74 | $21.32 | $23.59 | +10.34% | 7,570,665 |
| Oct 26, 2020 | $21.86 | $22.54 | $21.03 | $21.38 | -2.75% | 5,431,921 |
| Oct 19, 2020 | $23.53 | $23.54 | $21.72 | $21.99 | -5.36% | 4,132,130 |
| Oct 12, 2020 | $22.22 | $23.67 | $22.18 | $23.23 | +4.40% | 4,499,089 |
| Oct 5, 2020 | $23.60 | $23.89 | $22.15 | $22.25 | -5.16% | 4,928,869 |
| Sep 28, 2020 | $23.14 | $23.70 | $22.75 | $23.46 | +2.53% | 7,346,944 |
| Sep 21, 2020 | $26.79 | $27.00 | $21.93 | $22.88 | -15.07% | 12,042,402 |
| Sep 14, 2020 | $27.39 | $28.10 | $26.19 | $26.94 | -1.10% | 7,680,419 |
| Sep 8, 2020 | $27.53 | $28.59 | $26.79 | $27.24 | -0.29% | 8,261,724 |
| Aug 31, 2020 | $24.97 | $27.61 | $24.64 | $27.32 | +9.72% | 12,919,457 |
| Aug 24, 2020 | $24.93 | $26.64 | $24.31 | $24.90 | -0.32% | 9,130,284 |
| Aug 17, 2020 | $24.09 | $25.11 | $24.09 | $24.98 | +4.21% | 7,270,835 |
| Aug 10, 2020 | $22.99 | $24.35 | $21.65 | $23.97 | +5.04% | 8,765,060 |
| Aug 3, 2020 | $24.89 | $25.34 | $22.69 | $22.82 | -7.98% | 7,419,093 |
| Jul 27, 2020 | $25.28 | $25.95 | $24.09 | $24.80 | -2.02% | 6,514,923 |
| Jul 20, 2020 | $25.50 | $26.82 | $25.16 | $25.31 | -0.75% | 6,884,812 |
| Jul 13, 2020 | $24.46 | $26.26 | $24.24 | $25.50 | +4.68% | 6,067,431 |
| Jul 6, 2020 | $24.15 | $25.71 | $23.73 | $24.36 | +1.71% | 6,035,379 |
| Jun 29, 2020 | $22.93 | $24.41 | $22.78 | $23.95 | +4.72% | 4,018,800 |
| Jun 22, 2020 | $23.69 | $24.04 | $22.50 | $22.87 | -2.80% | 7,136,927 |
| Jun 15, 2020 | $23.50 | $24.24 | $22.22 | $23.53 | +0.38% | 10,287,301 |
| Jun 8, 2020 | $21.78 | $23.98 | $21.74 | $23.44 | +7.62% | 7,611,206 |
| Jun 1, 2020 | $23.90 | $24.41 | $21.66 | $21.78 | -8.68% | 7,087,937 |
| May 26, 2020 | $22.15 | $23.90 | $21.77 | $23.85 | +9.10% | 6,261,928 |
| May 18, 2020 | $22.79 | $23.28 | $20.93 | $21.86 | -4.37% | 7,531,211 |
| May 11, 2020 | $24.25 | $24.89 | $21.90 | $22.86 | -3.67% | 9,399,990 |
| May 4, 2020 | $24.21 | $26.27 | $23.73 | $23.73 | -1.41% | 7,134,236 |
| Apr 27, 2020 | $24.34 | $25.87 | $23.03 | $24.07 | -0.74% | 4,792,225 |
| Apr 20, 2020 | $23.52 | $24.43 | $23.25 | $24.25 | +2.06% | 3,525,442 |
| Apr 13, 2020 | $24.02 | $24.83 | $23.58 | $23.76 | -0.88% | 5,137,224 |
| Apr 6, 2020 | $22.91 | $24.29 | $22.91 | $23.97 | +5.18% | 4,496,734 |
| Mar 30, 2020 | $22.83 | $22.99 | $20.26 | $22.79 | +0.84% | 8,217,943 |
| Mar 23, 2020 | $20.88 | $23.01 | $19.57 | $22.60 | +7.57% | 7,729,916 |
| Mar 16, 2020 | $21.00 | $22.71 | $17.30 | $21.01 | -1.91% | 12,536,175 |
| Mar 9, 2020 | $24.67 | $26.57 | $20.63 | $21.42 | -8.66% | 11,597,155 |
| Mar 2, 2020 | $19.35 | $24.65 | $19.08 | $23.45 | +24.67% | 11,161,115 |
| Feb 24, 2020 | $18.54 | $19.29 | $18.25 | $18.81 | +2.84% | 6,871,063 |
| Feb 18, 2020 | $17.52 | $18.47 | $17.40 | $18.29 | +4.04% | 3,193,827 |
| Feb 10, 2020 | $16.85 | $17.96 | $16.55 | $17.58 | +4.52% | 5,466,034 |
| Feb 3, 2020 | $16.66 | $17.70 | $16.14 | $16.82 | +0.78% | 6,480,130 |
| Jan 27, 2020 | $15.56 | $16.80 | $15.55 | $16.69 | +8.73% | 6,700,616 |
| Jan 21, 2020 | $15.88 | $16.27 | $14.94 | $15.35 | -0.65% | 6,058,815 |
| Jan 13, 2020 | $15.25 | $15.73 | $15.13 | $15.45 | +1.51% | 4,757,321 |
| Jan 6, 2020 | $16.17 | $16.65 | $15.08 | $15.22 | -8.64% | 7,143,448 |
| Dec 30, 2019 | $16.00 | $16.67 | $15.69 | $16.66 | +4.26% | 3,711,743 |
| Dec 23, 2019 | $16.69 | $16.79 | $15.83 | $15.98 | -4.31% | 2,402,470 |
| Dec 16, 2019 | $16.36 | $16.83 | $15.95 | $16.70 | +2.52% | 7,264,197 |
| Dec 9, 2019 | $16.67 | $16.99 | $16.11 | $16.29 | -2.10% | 4,520,500 |
| Dec 2, 2019 | $16.62 | $17.09 | $16.31 | $16.64 | +0.24% | 3,560,788 |
| Nov 25, 2019 | $16.60 | $16.95 | $16.10 | $16.60 | -0.42% | 2,273,924 |
| Nov 18, 2019 | $16.66 | $16.92 | $16.28 | $16.67 | -0.12% | 3,011,036 |
| Nov 11, 2019 | $16.12 | $16.73 | $16.04 | $16.69 | +2.83% | 3,094,702 |
| Nov 4, 2019 | $16.73 | $17.44 | $15.84 | $16.23 | -2.93% | 5,436,078 |
| Oct 28, 2019 | $16.95 | $17.27 | $16.59 | $16.72 | -1.24% | 4,318,053 |
| Oct 21, 2019 | $17.17 | $17.33 | $16.67 | $16.93 | -1.05% | 2,862,820 |
| Oct 14, 2019 | $16.70 | $17.28 | $16.34 | $17.11 | +2.49% | 4,133,473 |
| Oct 7, 2019 | $16.23 | $16.82 | $15.87 | $16.70 | +2.99% | 4,398,451 |
| Sep 30, 2019 | $16.66 | $16.66 | $15.32 | $16.21 | -2.88% | 9,467,962 |
| Sep 23, 2019 | $19.16 | $19.35 | $16.32 | $16.69 | -13.03% | 9,049,616 |
| Sep 16, 2019 | $20.07 | $20.94 | $19.12 | $19.19 | -4.76% | 4,688,268 |
| Sep 9, 2019 | $19.43 | $20.64 | $19.02 | $20.15 | +3.76% | 4,698,486 |
| Sep 3, 2019 | $18.89 | $19.56 | $18.36 | $19.42 | +3.30% | 4,616,518 |
| Aug 26, 2019 | $18.26 | $18.88 | $17.61 | $18.80 | +3.07% | 4,119,902 |
| Aug 19, 2019 | $18.12 | $18.37 | $17.77 | $18.24 | +0.55% | 3,619,575 |
| Aug 12, 2019 | $18.02 | $19.18 | $17.67 | $18.14 | 0.00% | 6,561,329 |
| Aug 5, 2019 | $22.29 | $22.91 | $17.68 | $18.14 | -18.65% | 9,289,455 |
| Jul 29, 2019 | $21.40 | $22.59 | $21.22 | $22.30 | +4.06% | 4,198,644 |
| Jul 22, 2019 | $21.92 | $22.14 | $21.12 | $21.43 | -2.55% | 2,769,365 |
| Jul 15, 2019 | $21.85 | $22.22 | $21.21 | $21.99 | +0.69% | 2,957,277 |
| Jul 8, 2019 | $22.24 | $22.71 | $21.04 | $21.84 | -2.11% | 5,004,438 |
| Jul 1, 2019 | $21.89 | $22.41 | $21.33 | $22.31 | +2.43% | 3,094,311 |
| Jun 24, 2019 | $21.35 | $21.94 | $20.48 | $21.78 | +1.59% | 7,397,307 |
| Jun 17, 2019 | $21.61 | $21.97 | $21.22 | $21.44 | -0.79% | 4,963,312 |
| Jun 10, 2019 | $22.15 | $22.22 | $21.25 | $21.61 | -2.08% | 3,765,285 |
| Jun 3, 2019 | $22.91 | $23.13 | $21.57 | $22.07 | -4.13% | 5,495,411 |
| May 28, 2019 | $23.52 | $23.52 | $22.25 | $23.02 | -2.33% | 5,177,031 |
| May 20, 2019 | $23.59 | $23.90 | $23.15 | $23.57 | +0.08% | 5,381,665 |
| May 13, 2019 | $24.24 | $25.00 | $22.83 | $23.55 | -3.21% | 14,156,501 |
| May 6, 2019 | $23.26 | $25.00 | $23.26 | $24.33 | +4.69% | 5,217,408 |
| Apr 29, 2019 | $24.74 | $24.97 | $22.65 | $23.24 | -6.06% | 5,122,427 |
| Apr 22, 2019 | $25.22 | $25.49 | $24.61 | $24.74 | -1.90% | 3,431,816 |
| Apr 15, 2019 | $24.60 | $25.45 | $24.03 | $25.22 | +2.23% | 2,921,482 |
| Apr 8, 2019 | $25.40 | $25.40 | $24.19 | $24.67 | -3.41% | 4,083,578 |
| Apr 1, 2019 | $23.80 | $25.76 | $23.80 | $25.54 | +7.54% | 4,335,419 |
| Mar 25, 2019 | $24.36 | $24.77 | $23.71 | $23.75 | -2.62% | 3,317,661 |
| Mar 18, 2019 | $25.05 | $25.07 | $23.21 | $24.39 | -2.28% | 3,849,758 |
| Mar 11, 2019 | $24.92 | $25.68 | $24.75 | $24.96 | -0.08% | 3,292,697 |
| Mar 4, 2019 | $25.61 | $25.73 | $24.78 | $24.98 | -2.38% | 2,834,779 |
| Feb 25, 2019 | $25.78 | $25.82 | $24.71 | $25.59 | -0.51% | 2,521,101 |
| Feb 19, 2019 | $25.22 | $26.30 | $25.06 | $25.72 | +1.78% | 2,324,752 |
| Feb 11, 2019 | $26.87 | $26.92 | $25.02 | $25.27 | -5.99% | 4,276,041 |
| Feb 4, 2019 | $25.28 | $27.46 | $24.96 | $26.88 | +6.50% | 5,159,527 |
| Jan 28, 2019 | $25.89 | $26.03 | $25.02 | $25.24 | -2.51% | 3,578,239 |
| Jan 22, 2019 | $26.85 | $27.06 | $25.52 | $25.89 | -3.75% | 2,194,071 |
| Jan 14, 2019 | $26.51 | $27.22 | $25.67 | $26.90 | +1.82% | 3,208,573 |
| Jan 7, 2019 | $27.40 | $29.17 | $26.16 | $26.42 | -3.44% | 7,046,965 |
| Dec 31, 2018 | $25.86 | $27.70 | $25.29 | $27.36 | +6.13% | 3,916,199 |
| Dec 24, 2018 | $23.85 | $25.97 | $23.65 | $25.78 | +8.18% | 3,814,898 |
| Dec 17, 2018 | $25.28 | $25.37 | $23.36 | $23.83 | -6.44% | 5,475,942 |
| Dec 10, 2018 | $25.50 | $26.14 | $25.02 | $25.47 | -0.35% | 2,903,230 |
| Dec 3, 2018 | $25.25 | $26.13 | $24.61 | $25.56 | +1.55% | 3,867,116 |
| Nov 26, 2018 | $25.49 | $26.18 | $24.60 | $25.17 | -1.22% | 4,371,029 |
| Nov 19, 2018 | $26.45 | $26.85 | $25.31 | $25.48 | -3.63% | 3,363,171 |
| Nov 12, 2018 | $25.45 | $26.54 | $24.16 | $26.44 | +7.87% | 6,689,142 |
| Nov 5, 2018 | $23.59 | $26.50 | $23.54 | $24.51 | +4.34% | 8,796,188 |
| Oct 29, 2018 | $22.95 | $24.00 | $22.60 | $23.49 | +3.03% | 6,847,011 |
| Oct 22, 2018 | $22.75 | $23.27 | $22.19 | $22.80 | +0.22% | 6,419,719 |
| Oct 15, 2018 | $22.85 | $23.01 | $21.30 | $22.75 | -1.17% | 6,190,401 |
| Oct 8, 2018 | $22.49 | $23.40 | $21.58 | $23.02 | +2.49% | 7,050,378 |
| Oct 1, 2018 | $20.33 | $23.35 | $19.96 | $22.46 | +9.83% | 8,102,318 |
| Sep 24, 2018 | $21.75 | $21.95 | $20.30 | $20.45 | -6.83% | 3,328,197 |
| Sep 17, 2018 | $21.85 | $22.65 | $21.30 | $21.95 | +0.46% | 3,735,300 |
| Sep 10, 2018 | $21.80 | $22.35 | $20.45 | $21.85 | 0.00% | 3,752,152 |
| Sep 4, 2018 | $21.85 | $21.95 | $21.30 | $21.85 | +0.23% | 1,919,374 |
| Aug 27, 2018 | $22.35 | $22.85 | $21.25 | $21.80 | -2.46% | 3,496,504 |
| Aug 20, 2018 | $21.95 | $22.55 | $21.55 | $22.35 | +2.29% | 4,366,155 |
| Aug 13, 2018 | $21.20 | $22.10 | $20.65 | $21.85 | +3.55% | 4,417,957 |
| Aug 6, 2018 | $20.25 | $21.35 | $19.85 | $21.10 | +4.98% | 5,087,094 |
| Jul 30, 2018 | $21.05 | $21.55 | $19.65 | $20.10 | -6.07% | 8,536,380 |
| Jul 23, 2018 | $26.15 | $26.90 | $21.00 | $21.40 | -18.16% | 8,219,632 |
| Jul 16, 2018 | $25.75 | $26.60 | $25.30 | $26.15 | +1.36% | 2,695,272 |
| Jul 9, 2018 | $26.65 | $27.25 | $25.80 | $25.80 | -3.01% | 3,848,548 |
| Jul 2, 2018 | $26.20 | $26.85 | $25.60 | $26.60 | +0.19% | 3,879,854 |
| Jun 25, 2018 | $30.00 | $30.10 | $26.25 | $26.55 | -10.91% | 7,834,948 |
| Jun 18, 2018 | $30.20 | $30.45 | $29.22 | $29.80 | -1.16% | 7,849,639 |
| Jun 11, 2018 | $30.90 | $30.95 | $28.70 | $30.15 | -2.74% | 5,452,979 |
| Jun 4, 2018 | $31.00 | $31.20 | $30.10 | $31.00 | +0.49% | 5,982,627 |
| May 29, 2018 | $30.45 | $31.65 | $30.35 | $30.85 | +3.01% | 5,623,455 |
| May 21, 2018 | $30.00 | $30.40 | $29.00 | $29.95 | +0.67% | 7,784,772 |
| May 14, 2018 | $29.60 | $30.90 | $29.20 | $29.75 | +1.88% | 9,693,844 |
| May 7, 2018 | $34.75 | $35.00 | $28.35 | $29.20 | -14.24% | 18,894,044 |
| Apr 30, 2018 | $35.90 | $36.55 | $32.35 | $34.05 | -4.62% | 3,808,241 |
| Apr 23, 2018 | $37.65 | $37.70 | $34.15 | $35.70 | -4.55% | 3,210,233 |
| Apr 16, 2018 | $35.75 | $37.85 | $35.70 | $37.40 | +5.06% | 2,421,294 |
| Apr 9, 2018 | $36.20 | $36.84 | $35.40 | $35.60 | -0.28% | 2,364,348 |
| Apr 2, 2018 | $33.20 | $36.60 | $32.80 | $35.70 | +8.18% | 3,691,826 |
| Mar 26, 2018 | $32.65 | $35.20 | $32.50 | $33.00 | +2.01% | 3,599,689 |
| Mar 19, 2018 | $32.45 | $33.70 | $32.15 | $32.35 | -0.31% | 2,338,496 |
| Mar 12, 2018 | $33.25 | $33.85 | $32.40 | $32.45 | -2.26% | 3,061,307 |
| Mar 5, 2018 | $30.00 | $33.95 | $29.90 | $33.20 | +10.30% | 3,387,377 |
| Feb 26, 2018 | $29.40 | $30.80 | $28.73 | $30.10 | +3.61% | 3,269,754 |
| Feb 20, 2018 | $28.35 | $34.00 | $26.20 | $29.05 | +2.47% | 4,100,482 |
| Feb 12, 2018 | $28.05 | $29.00 | $26.20 | $28.35 | +1.43% | 7,400,108 |
| Feb 5, 2018 | $19.40 | $28.90 | $19.05 | $27.95 | +44.07% | 11,034,519 |
| Jan 29, 2018 | $19.30 | $19.85 | $19.00 | $19.40 | +0.78% | 1,945,520 |
| Jan 22, 2018 | $18.80 | $19.70 | $18.50 | $19.25 | +2.67% | 1,540,403 |
| Jan 16, 2018 | $19.00 | $19.25 | $18.43 | $18.75 | -1.32% | 1,212,756 |
| Jan 8, 2018 | $18.65 | $19.20 | $18.20 | $19.00 | +1.88% | 1,339,034 |
| Jan 2, 2018 | $18.30 | $18.80 | $17.98 | $18.65 | +1.91% | 1,485,767 |
| Dec 26, 2017 | $18.00 | $18.50 | $17.85 | $18.30 | +1.67% | 1,282,329 |
| Dec 18, 2017 | $18.25 | $18.35 | $17.55 | $18.00 | -1.10% | 1,825,134 |
| Dec 11, 2017 | $16.85 | $18.28 | $16.71 | $18.20 | +8.01% | 3,158,074 |
| Dec 4, 2017 | $17.45 | $17.65 | $16.15 | $16.85 | -3.16% | 2,586,436 |
| Nov 27, 2017 | $15.35 | $17.45 | $15.05 | $17.40 | +12.99% | 3,951,117 |
| Nov 20, 2017 | $15.55 | $15.95 | $14.98 | $15.40 | -1.60% | 1,580,263 |
| Nov 13, 2017 | $16.50 | $16.60 | $15.38 | $15.65 | -5.15% | 1,864,936 |
| Nov 6, 2017 | $13.45 | $16.85 | $13.10 | $16.50 | +22.68% | 5,604,750 |
| Oct 30, 2017 | $14.20 | $14.50 | $13.35 | $13.45 | -5.61% | 2,411,073 |
| Oct 23, 2017 | $14.35 | $14.90 | $14.20 | $14.25 | -1.04% | 3,591,435 |
| Oct 16, 2017 | $17.00 | $17.10 | $14.05 | $14.40 | -15.54% | 6,348,773 |
| Oct 9, 2017 | $16.80 | $17.05 | $16.45 | $17.05 | +1.19% | 2,188,396 |
| Oct 2, 2017 | $16.30 | $17.25 | $16.00 | $16.85 | +4.01% | 2,692,295 |
| Sep 25, 2017 | $16.90 | $16.90 | $16.05 | $16.20 | -3.86% | 3,549,292 |
| Sep 18, 2017 | $16.70 | $17.45 | $16.60 | $16.85 | +0.90% | 2,960,283 |
| Sep 11, 2017 | $17.05 | $17.25 | $16.50 | $16.70 | -2.05% | 3,312,753 |
| Sep 5, 2017 | $17.70 | $17.75 | $16.90 | $17.05 | -3.94% | 1,633,228 |
| Aug 28, 2017 | $17.85 | $18.15 | $17.40 | $17.75 | -0.84% | 2,540,931 |
| Aug 21, 2017 | $16.85 | $17.95 | $16.52 | $17.90 | +5.92% | 2,198,128 |
| Aug 14, 2017 | $16.85 | $17.40 | $16.50 | $16.90 | +0.60% | 2,323,594 |
| Aug 7, 2017 | $16.15 | $16.85 | $14.60 | $16.80 | +4.02% | 5,063,692 |
| Jul 31, 2017 | $16.35 | $17.00 | $15.80 | $16.15 | -0.31% | 2,336,989 |
| Jul 24, 2017 | $16.40 | $16.70 | $16.13 | $16.20 | -1.22% | 1,953,458 |
| Jul 17, 2017 | $16.30 | $16.85 | $16.05 | $16.40 | +0.31% | 2,628,435 |
| Jul 10, 2017 | $17.50 | $17.75 | $15.95 | $16.35 | -6.84% | 4,065,187 |
| Jul 3, 2017 | $17.55 | $17.85 | $17.30 | $17.55 | -0.57% | 1,918,113 |
| Jun 26, 2017 | $17.45 | $18.30 | $17.45 | $17.65 | +0.57% | 1,801,375 |
| Jun 19, 2017 | $17.00 | $17.80 | $16.90 | $17.55 | +2.63% | 2,535,415 |
| Jun 12, 2017 | $17.20 | $17.75 | $16.80 | $17.10 | -1.44% | 3,021,401 |
| Jun 5, 2017 | $16.65 | $17.45 | $16.50 | $17.35 | +3.89% | 2,155,915 |
| May 30, 2017 | $16.00 | $16.85 | $16.00 | $16.70 | +2.77% | 2,080,166 |
| May 22, 2017 | $15.60 | $16.75 | $15.60 | $16.25 | +4.50% | 3,281,251 |
| May 15, 2017 | $15.60 | $15.85 | $15.40 | $15.55 | 0.00% | 2,277,689 |
| May 8, 2017 | $15.00 | $15.72 | $14.86 | $15.55 | +3.67% | 2,397,340 |
| May 1, 2017 | $15.40 | $15.85 | $14.60 | $15.00 | -2.60% | 2,669,586 |
| Apr 24, 2017 | $16.15 | $16.15 | $15.30 | $15.40 | -4.05% | 3,235,863 |
| Apr 17, 2017 | $15.60 | $16.74 | $14.90 | $16.05 | +2.88% | 6,219,101 |
| Apr 10, 2017 | $15.65 | $15.95 | $15.00 | $15.60 | 0.00% | 2,660,740 |
| Apr 3, 2017 | $16.85 | $17.00 | $15.55 | $15.60 | -8.24% | 2,124,033 |
| Mar 27, 2017 | $16.85 | $17.35 | $16.50 | $17.00 | +1.19% | 1,424,266 |
| Mar 20, 2017 | $16.40 | $16.90 | $15.90 | $16.80 | +1.82% | 2,906,339 |
| Mar 13, 2017 | $16.75 | $17.80 | $16.00 | $16.50 | -2.37% | 5,311,482 |
| Mar 6, 2017 | $17.50 | $17.50 | $16.80 | $16.90 | -3.70% | 2,026,170 |
| Feb 27, 2017 | $17.40 | $17.85 | $17.15 | $17.55 | 0.00% | 1,806,418 |
| Feb 21, 2017 | $18.90 | $18.95 | $17.43 | $17.55 | -6.65% | 2,157,375 |
| Feb 13, 2017 | $18.65 | $19.07 | $18.35 | $18.80 | +0.80% | 2,694,226 |
| Feb 6, 2017 | $18.70 | $18.95 | $18.30 | $18.65 | +0.54% | 2,188,504 |
| Jan 30, 2017 | $17.80 | $18.75 | $17.25 | $18.55 | +4.51% | 3,551,499 |
| Jan 23, 2017 | $16.70 | $18.45 | $16.60 | $17.75 | +8.23% | 4,941,527 |
| Jan 17, 2017 | $15.95 | $16.50 | $15.78 | $16.40 | +2.18% | 1,137,856 |
| Jan 9, 2017 | $16.90 | $16.90 | $15.95 | $16.05 | -2.73% | 1,155,539 |
| Jan 3, 2017 | $16.15 | $16.75 | $15.90 | $16.50 | +3.45% | 1,653,424 |
| Dec 27, 2016 | $15.70 | $16.35 | $15.65 | $15.95 | +0.95% | 928,528 |
| Dec 19, 2016 | $16.15 | $16.30 | $15.44 | $15.80 | -2.47% | 2,150,560 |
| Dec 12, 2016 | $15.65 | $16.40 | $15.65 | $16.20 | +4.18% | 4,210,570 |
| Dec 5, 2016 | $14.05 | $15.60 | $13.90 | $15.55 | +11.07% | 2,301,282 |
| Nov 28, 2016 | $13.50 | $14.75 | $13.25 | $14.00 | +4.09% | 2,154,153 |
| Nov 21, 2016 | $13.65 | $13.80 | $13.18 | $13.45 | -2.54% | 1,371,767 |
| Nov 14, 2016 | $13.95 | $14.15 | $13.65 | $13.80 | – | 1,426,942 |
Seasonality
VIRT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | 8.1% | 6.1% | 1.6% | -1.7% | -0.2% | -0.5% | 3.1% | -8.9% | 1.4% | 7.6% | 2.0% |
| Months up | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 0 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 24.6% | 0.3% | 6.2% | 12.9% | 1.0% | 19.4% | -1.4% | 11.8% | -15.7% | -2.5% | ||
| 2025 | 12.3% | -8.1% | 4.3% | 2.7% | 3.3% | 11.4% | -1.5% | -4.5% | -15.3% | -1.9% | 2.6% | -6.2% |
| 2024 | -17.1% | 9.0% | 13.7% | 5.8% | 2.5% | 2.0% | 21.7% | 13.3% | -0.8% | 1.6% | 21.3% | -4.4% |
| 2023 | -5.4% | -3.6% | 2.8% | 6.1% | -11.1% | -2.8% | 8.6% | 2.3% | -7.8% | 7.1% | -1.4% | 12.7% |
| 2022 | 7.3% | 14.2% | 6.1% | -22.4% | -8.7% | -10.4% | -0.3% | -0.6% | -9.5% | 7.8% | 0.2% | -8.0% |
| 2021 | 10.3% | -1.0% | 13.9% | -4.6% | 3.6% | -9.3% | -6.8% | -4.0% | -0.2% | 1.8% | 14.2% | 2.3% |
| 2020 | 4.4% | 14.2% | 10.7% | 12.2% | 3.1% | -1.0% | 5.1% | 5.2% | -10.9% | -7.1% | 7.7% | 10.4% |
| 2019 | -0.8% | -0.7% | -5.5% | 3.5% | -5.3% | -5.4% | -0.5% | -12.1% | -13.0% | 3.7% | -0.7% | -3.7% |
| 2018 | 4.4% | 56.8% | 11.1% | 9.1% | -13.1% | -14.5% | -24.1% | 9.4% | -6.2% | 16.0% | 7.1% | 2.3% |
| 2017 | 10.0% | 0.2% | -2.0% | -9.4% | 7.4% | 8.3% | -6.2% | 9.9% | -9.7% | -12.7% | 17.0% | 12.3% |