Virtu Financial Inc NASDAQ:VIRT Historical Prices

Below are the 2235 trading days of historical prices for VIRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2235	NASDAQ	VIRT	Fri, Mar 1, 2024	18.00	18.59	17.90	18.57
2234	NASDAQ	VIRT	Thu, Feb 29, 2024	17.46	18.17	17.35	18.05
2233	NASDAQ	VIRT	Wed, Feb 28, 2024	17.46	17.70	17.43	17.49
2232	NASDAQ	VIRT	Tue, Feb 27, 2024	17.27	17.52	17.08	17.51
2231	NASDAQ	VIRT	Mon, Feb 26, 2024	17.01	17.32	17.01	17.09
2230	NASDAQ	VIRT	Fri, Feb 23, 2024	16.81	17.19	16.80	17.09
2229	NASDAQ	VIRT	Thu, Feb 22, 2024	16.68	16.86	16.62	16.84
2228	NASDAQ	VIRT	Wed, Feb 21, 2024	16.72	16.78	16.65	16.68
2227	NASDAQ	VIRT	Tue, Feb 20, 2024	16.69	16.94	16.65	16.79
2226	NASDAQ	VIRT	Fri, Feb 16, 2024	16.70	16.89	16.65	16.78
2225	NASDAQ	VIRT	Thu, Feb 15, 2024	16.84	17.00	16.76	16.83
2224	NASDAQ	VIRT	Wed, Feb 14, 2024	16.68	16.96	16.68	16.83
2223	NASDAQ	VIRT	Tue, Feb 13, 2024	16.53	16.69	16.41	16.67
2222	NASDAQ	VIRT	Mon, Feb 12, 2024	16.61	16.92	16.56	16.66
2221	NASDAQ	VIRT	Fri, Feb 9, 2024	16.54	16.85	16.50	16.64
2220	NASDAQ	VIRT	Thu, Feb 8, 2024	16.77	16.81	16.31	16.61
2219	NASDAQ	VIRT	Wed, Feb 7, 2024	16.20	16.39	16.02	16.29
2218	NASDAQ	VIRT	Tue, Feb 6, 2024	16.15	16.34	16.11	16.25
2217	NASDAQ	VIRT	Mon, Feb 5, 2024	16.81	16.85	16.17	16.19
2216	NASDAQ	VIRT	Fri, Feb 2, 2024	16.64	16.94	16.46	16.85
2215	NASDAQ	VIRT	Thu, Feb 1, 2024	16.79	17.04	16.62	16.74
2214	NASDAQ	VIRT	Wed, Jan 31, 2024	17.15	17.24	16.75	16.79
2213	NASDAQ	VIRT	Tue, Jan 30, 2024	17.25	17.36	17.16	17.18
2212	NASDAQ	VIRT	Mon, Jan 29, 2024	17.24	17.42	17.04	17.26
2211	NASDAQ	VIRT	Fri, Jan 26, 2024	17.40	17.47	17.04	17.23
2210	NASDAQ	VIRT	Thu, Jan 25, 2024	18.18	18.56	16.93	17.46
2209	NASDAQ	VIRT	Wed, Jan 24, 2024	19.07	19.26	19.01	19.20
2208	NASDAQ	VIRT	Tue, Jan 23, 2024	18.79	19.07	18.73	18.89
2207	NASDAQ	VIRT	Mon, Jan 22, 2024	18.74	18.90	18.63	18.81
2206	NASDAQ	VIRT	Fri, Jan 19, 2024	18.79	18.83	18.56	18.65
2205	NASDAQ	VIRT	Thu, Jan 18, 2024	18.86	18.86	18.58	18.75
2204	NASDAQ	VIRT	Wed, Jan 17, 2024	18.78	19.08	18.74	18.85
2203	NASDAQ	VIRT	Tue, Jan 16, 2024	18.91	19.21	18.82	19.05
2202	NASDAQ	VIRT	Fri, Jan 12, 2024	19.39	19.46	18.92	19.08
2201	NASDAQ	VIRT	Thu, Jan 11, 2024	19.26	19.33	19.01	19.25
2200	NASDAQ	VIRT	Wed, Jan 10, 2024	20.15	20.15	19.18	19.33
2199	NASDAQ	VIRT	Tue, Jan 9, 2024	20.89	20.89	20.11	20.14
2198	NASDAQ	VIRT	Mon, Jan 8, 2024	20.49	21.04	20.11	20.99
2197	NASDAQ	VIRT	Fri, Jan 5, 2024	20.64	20.94	20.64	20.73
2196	NASDAQ	VIRT	Thu, Jan 4, 2024	20.18	20.88	20.13	20.64
2195	NASDAQ	VIRT	Wed, Jan 3, 2024	20.22	20.34	19.78	20.26
2194	NASDAQ	VIRT	Tue, Jan 2, 2024	20.31	20.43	20.20	20.35
2193	NASDAQ	VIRT	Fri, Dec 29, 2023	20.43	20.48	20.26	20.26
2192	NASDAQ	VIRT	Thu, Dec 28, 2023	20.36	20.48	20.36	20.39
2191	NASDAQ	VIRT	Wed, Dec 27, 2023	20.44	20.45	20.33	20.37
2190	NASDAQ	VIRT	Tue, Dec 26, 2023	20.50	20.61	20.37	20.38
2189	NASDAQ	VIRT	Fri, Dec 22, 2023	20.66	20.74	20.50	20.50
2188	NASDAQ	VIRT	Thu, Dec 21, 2023	20.38	20.66	20.30	20.64
2187	NASDAQ	VIRT	Wed, Dec 20, 2023	20.61	20.66	20.28	20.29
2186	NASDAQ	VIRT	Tue, Dec 19, 2023	20.47	20.68	20.20	20.63
2185	NASDAQ	VIRT	Mon, Dec 18, 2023	20.77	20.77	20.35	20.41
2184	NASDAQ	VIRT	Fri, Dec 15, 2023	20.76	20.78	20.53	20.68
2183	NASDAQ	VIRT	Thu, Dec 14, 2023	20.16	20.76	20.16	20.74
2182	NASDAQ	VIRT	Wed, Dec 13, 2023	19.60	20.11	19.47	20.08
2181	NASDAQ	VIRT	Tue, Dec 12, 2023	19.05	19.63	19.00	19.57
2180	NASDAQ	VIRT	Mon, Dec 11, 2023	18.90	19.17	18.90	19.05
2179	NASDAQ	VIRT	Fri, Dec 8, 2023	18.40	18.87	18.34	18.83
2178	NASDAQ	VIRT	Thu, Dec 7, 2023	18.37	18.54	18.19	18.45
2177	NASDAQ	VIRT	Wed, Dec 6, 2023	18.31	18.45	18.23	18.32
2176	NASDAQ	VIRT	Tue, Dec 5, 2023	18.32	18.67	18.23	18.32
2175	NASDAQ	VIRT	Mon, Dec 4, 2023	18.03	18.40	18.00	18.31
2174	NASDAQ	VIRT	Fri, Dec 1, 2023	17.95	18.26	17.89	18.26
2173	NASDAQ	VIRT	Thu, Nov 30, 2023	17.99	18.02	17.78	17.98
2172	NASDAQ	VIRT	Wed, Nov 29, 2023	17.89	18.09	17.80	18.08
2171	NASDAQ	VIRT	Tue, Nov 28, 2023	18.05	18.07	17.75	17.79
2170	NASDAQ	VIRT	Mon, Nov 27, 2023	17.90	17.91	17.68	17.76
2169	NASDAQ	VIRT	Fri, Nov 24, 2023	17.66	18.00	17.66	18.00
2168	NASDAQ	VIRT	Wed, Nov 22, 2023	17.53	17.70	17.46	17.69
2167	NASDAQ	VIRT	Tue, Nov 21, 2023	17.81	17.81	17.52	17.54
2166	NASDAQ	VIRT	Mon, Nov 20, 2023	17.65	17.90	17.46	17.84
2165	NASDAQ	VIRT	Fri, Nov 17, 2023	17.55	17.65	17.45	17.65
2164	NASDAQ	VIRT	Thu, Nov 16, 2023	17.82	17.89	17.38	17.49
2163	NASDAQ	VIRT	Wed, Nov 15, 2023	17.76	17.86	17.69	17.79
2162	NASDAQ	VIRT	Tue, Nov 14, 2023	17.45	17.80	17.45	17.70
2161	NASDAQ	VIRT	Mon, Nov 13, 2023	17.38	17.50	17.22	17.33
2160	NASDAQ	VIRT	Fri, Nov 10, 2023	17.45	17.52	17.27	17.37
2159	NASDAQ	VIRT	Thu, Nov 9, 2023	17.73	17.89	17.41	17.46
2158	NASDAQ	VIRT	Wed, Nov 8, 2023	17.44	17.76	17.43	17.73
2157	NASDAQ	VIRT	Tue, Nov 7, 2023	18.04	18.04	17.40	17.41
2156	NASDAQ	VIRT	Mon, Nov 6, 2023	17.96	18.17	17.86	18.02
2155	NASDAQ	VIRT	Fri, Nov 3, 2023	18.34	18.56	18.02	18.04
2154	NASDAQ	VIRT	Thu, Nov 2, 2023	18.85	18.94	17.67	17.83
2153	NASDAQ	VIRT	Wed, Nov 1, 2023	18.51	18.61	18.22	18.29
2152	NASDAQ	VIRT	Tue, Oct 31, 2023	18.31	18.49	18.30	18.49
2151	NASDAQ	VIRT	Mon, Oct 30, 2023	18.43	18.47	18.24	18.34
2150	NASDAQ	VIRT	Fri, Oct 27, 2023	18.47	18.51	18.19	18.29
2149	NASDAQ	VIRT	Thu, Oct 26, 2023	18.32	18.67	18.25	18.37
2148	NASDAQ	VIRT	Wed, Oct 25, 2023	18.28	18.47	18.18	18.21
2147	NASDAQ	VIRT	Tue, Oct 24, 2023	18.06	18.39	18.03	18.36
2146	NASDAQ	VIRT	Mon, Oct 23, 2023	18.17	18.38	18.00	18.06
2145	NASDAQ	VIRT	Fri, Oct 20, 2023	18.35	18.56	18.22	18.22
2144	NASDAQ	VIRT	Thu, Oct 19, 2023	18.31	18.58	18.22	18.35
2143	NASDAQ	VIRT	Wed, Oct 18, 2023	18.55	18.76	18.29	18.38
2142	NASDAQ	VIRT	Tue, Oct 17, 2023	18.55	18.71	18.52	18.64
2141	NASDAQ	VIRT	Mon, Oct 16, 2023	18.05	18.58	18.05	18.55
2140	NASDAQ	VIRT	Fri, Oct 13, 2023	17.89	18.06	17.80	18.01
2139	NASDAQ	VIRT	Thu, Oct 12, 2023	17.62	17.80	17.48	17.77
2138	NASDAQ	VIRT	Wed, Oct 11, 2023	17.41	17.64	17.34	17.57
2137	NASDAQ	VIRT	Tue, Oct 10, 2023	17.74	17.88	17.43	17.43
2136	NASDAQ	VIRT	Mon, Oct 9, 2023	17.38	17.74	17.37	17.66
2135	NASDAQ	VIRT	Fri, Oct 6, 2023	17.10	17.48	17.07	17.43
2134	NASDAQ	VIRT	Thu, Oct 5, 2023	17.04	17.19	16.87	17.15
2133	NASDAQ	VIRT	Wed, Oct 4, 2023	17.23	17.36	16.83	17.04
2132	NASDAQ	VIRT	Tue, Oct 3, 2023	17.03	17.37	16.95	17.20
2131	NASDAQ	VIRT	Mon, Oct 2, 2023	17.34	17.63	17.21	17.48
2130	NASDAQ	VIRT	Fri, Sep 29, 2023	17.40	17.49	17.19	17.27
2129	NASDAQ	VIRT	Thu, Sep 28, 2023	17.04	17.42	17.00	17.27
2128	NASDAQ	VIRT	Wed, Sep 27, 2023	17.20	17.28	16.97	16.99
2127	NASDAQ	VIRT	Tue, Sep 26, 2023	17.31	17.41	17.04	17.10
2126	NASDAQ	VIRT	Mon, Sep 25, 2023	17.16	17.48	17.14	17.46
2125	NASDAQ	VIRT	Fri, Sep 22, 2023	17.48	17.50	17.14	17.16
2124	NASDAQ	VIRT	Thu, Sep 21, 2023	17.28	17.52	17.03	17.47
2123	NASDAQ	VIRT	Wed, Sep 20, 2023	17.49	17.75	17.41	17.42
2122	NASDAQ	VIRT	Tue, Sep 19, 2023	17.40	17.51	17.28	17.40
2121	NASDAQ	VIRT	Mon, Sep 18, 2023	17.15	17.45	16.93	17.39
2120	NASDAQ	VIRT	Fri, Sep 15, 2023	17.88	17.98	17.07	17.12
2119	NASDAQ	VIRT	Thu, Sep 14, 2023	17.71	18.54	17.64	17.94
2118	NASDAQ	VIRT	Wed, Sep 13, 2023	17.68	17.95	16.88	16.89
2117	NASDAQ	VIRT	Tue, Sep 12, 2023	18.30	18.57	18.30	18.46
2116	NASDAQ	VIRT	Mon, Sep 11, 2023	18.29	18.29	18.29	18.29
2115	NASDAQ	VIRT	Fri, Sep 8, 2023	18.11	18.46	17.95	18.39
2114	NASDAQ	VIRT	Thu, Sep 7, 2023	18.16	18.30	17.95	18.05
2113	NASDAQ	VIRT	Wed, Sep 6, 2023	18.48	18.61	18.09	18.19
2112	NASDAQ	VIRT	Tue, Sep 5, 2023	18.85	18.85	18.54	18.55
2111	NASDAQ	VIRT	Fri, Sep 1, 2023	18.84	19.04	18.83	18.90
2110	NASDAQ	VIRT	Thu, Aug 31, 2023	18.81	18.93	18.66	18.74
2109	NASDAQ	VIRT	Wed, Aug 30, 2023	19.03	19.10	18.90	18.92
2108	NASDAQ	VIRT	Tue, Aug 29, 2023	19.13	19.21	19.04	19.04
2107	NASDAQ	VIRT	Mon, Aug 28, 2023	18.85	19.13	18.85	19.07
2106	NASDAQ	VIRT	Fri, Aug 25, 2023	18.84	18.99	18.74	18.86
2105	NASDAQ	VIRT	Thu, Aug 24, 2023	18.80	19.11	18.76	18.83
2104	NASDAQ	VIRT	Wed, Aug 23, 2023	18.51	18.86	18.51	18.80
2103	NASDAQ	VIRT	Tue, Aug 22, 2023	18.92	18.94	18.55	18.57
2102	NASDAQ	VIRT	Mon, Aug 21, 2023	18.93	18.96	18.73	18.85
2101	NASDAQ	VIRT	Fri, Aug 18, 2023	19.13	19.25	18.94	18.95
2100	NASDAQ	VIRT	Thu, Aug 17, 2023	18.91	19.43	18.91	19.25
2099	NASDAQ	VIRT	Wed, Aug 16, 2023	18.69	18.88	18.65	18.85
2098	NASDAQ	VIRT	Tue, Aug 15, 2023	18.79	18.82	18.56	18.74
2097	NASDAQ	VIRT	Mon, Aug 14, 2023	18.74	18.96	18.63	18.89
2096	NASDAQ	VIRT	Fri, Aug 11, 2023	18.79	18.99	18.76	18.79
2095	NASDAQ	VIRT	Thu, Aug 10, 2023	18.71	18.89	18.69	18.86
2094	NASDAQ	VIRT	Wed, Aug 9, 2023	18.81	18.90	18.56	18.60
2093	NASDAQ	VIRT	Tue, Aug 8, 2023	19.00	19.00	18.76	18.88
2092	NASDAQ	VIRT	Mon, Aug 7, 2023	18.92	19.34	18.91	19.19
2091	NASDAQ	VIRT	Fri, Aug 4, 2023	18.36	19.05	18.36	18.91
2090	NASDAQ	VIRT	Thu, Aug 3, 2023	18.11	18.36	17.91	18.35
2089	NASDAQ	VIRT	Wed, Aug 2, 2023	18.20	18.29	18.04	18.21
2088	NASDAQ	VIRT	Tue, Aug 1, 2023	18.58	18.67	18.25	18.36
2087	NASDAQ	VIRT	Mon, Jul 31, 2023	18.84	18.93	18.42	18.56
2086	NASDAQ	VIRT	Fri, Jul 28, 2023	18.79	19.10	18.78	18.90
2085	NASDAQ	VIRT	Thu, Jul 27, 2023	18.36	18.88	18.26	18.63
2084	NASDAQ	VIRT	Wed, Jul 26, 2023	18.20	19.16	18.09	18.69
2083	NASDAQ	VIRT	Tue, Jul 25, 2023	18.69	18.73	18.45	18.51
2082	NASDAQ	VIRT	Mon, Jul 24, 2023	18.51	18.98	18.48	18.75
2081	NASDAQ	VIRT	Fri, Jul 21, 2023	18.51	18.65	18.38	18.52
2080	NASDAQ	VIRT	Thu, Jul 20, 2023	18.47	18.57	18.33	18.43
2079	NASDAQ	VIRT	Wed, Jul 19, 2023	18.22	18.69	18.18	18.55
2078	NASDAQ	VIRT	Tue, Jul 18, 2023	17.85	18.19	17.85	18.14
2077	NASDAQ	VIRT	Mon, Jul 17, 2023	17.75	17.89	17.64	17.74
2076	NASDAQ	VIRT	Fri, Jul 14, 2023	18.21	18.21	17.76	17.76
2075	NASDAQ	VIRT	Thu, Jul 13, 2023	17.56	18.13	17.52	18.11
2074	NASDAQ	VIRT	Wed, Jul 12, 2023	17.25	17.52	17.19	17.49
2073	NASDAQ	VIRT	Tue, Jul 11, 2023	17.03	17.28	16.95	17.26
2072	NASDAQ	VIRT	Mon, Jul 10, 2023	16.94	17.11	16.83	17.01
2071	NASDAQ	VIRT	Fri, Jul 7, 2023	16.72	17.14	16.58	16.96
2070	NASDAQ	VIRT	Thu, Jul 6, 2023	16.70	16.82	16.55	16.81
2069	NASDAQ	VIRT	Wed, Jul 5, 2023	16.95	16.95	16.67	16.76
2068	NASDAQ	VIRT	Mon, Jul 3, 2023	17.08	17.17	17.00	17.00
2067	NASDAQ	VIRT	Fri, Jun 30, 2023	17.27	17.33	16.99	17.09
2066	NASDAQ	VIRT	Thu, Jun 29, 2023	17.08	17.28	17.00	17.17
2065	NASDAQ	VIRT	Wed, Jun 28, 2023	17.56	17.57	16.90	17.01
2064	NASDAQ	VIRT	Tue, Jun 27, 2023	17.68	17.83	17.63	17.65
2063	NASDAQ	VIRT	Mon, Jun 26, 2023	17.72	17.92	17.67	17.69
2062	NASDAQ	VIRT	Fri, Jun 23, 2023	17.98	17.98	17.68	17.74
2061	NASDAQ	VIRT	Thu, Jun 22, 2023	18.37	18.37	17.83	18.03
2060	NASDAQ	VIRT	Wed, Jun 21, 2023	18.61	18.61	18.24	18.44
2059	NASDAQ	VIRT	Tue, Jun 20, 2023	18.58	18.68	18.47	18.65
2058	NASDAQ	VIRT	Fri, Jun 16, 2023	18.54	18.70	18.47	18.56
2057	NASDAQ	VIRT	Thu, Jun 15, 2023	18.37	18.61	18.36	18.59
2056	NASDAQ	VIRT	Wed, Jun 14, 2023	18.50	18.58	18.21	18.37
2055	NASDAQ	VIRT	Tue, Jun 13, 2023	18.19	18.54	18.09	18.46
2054	NASDAQ	VIRT	Mon, Jun 12, 2023	18.31	18.31	17.89	18.08
2053	NASDAQ	VIRT	Fri, Jun 9, 2023	18.40	18.50	18.18	18.38
2052	NASDAQ	VIRT	Thu, Jun 8, 2023	18.21	18.53	17.90	18.48
2051	NASDAQ	VIRT	Wed, Jun 7, 2023	18.24	18.50	18.12	18.27
2050	NASDAQ	VIRT	Tue, Jun 6, 2023	17.94	18.21	17.93	18.14
2049	NASDAQ	VIRT	Mon, Jun 5, 2023	18.04	18.11	17.82	17.95
2048	NASDAQ	VIRT	Fri, Jun 2, 2023	17.70	18.23	17.70	18.05
2047	NASDAQ	VIRT	Thu, Jun 1, 2023	17.58	17.84	17.49	17.66
2046	NASDAQ	VIRT	Wed, May 31, 2023	17.49	17.70	17.45	17.59
2045	NASDAQ	VIRT	Tue, May 30, 2023	17.83	17.99	17.62	17.80
2044	NASDAQ	VIRT	Fri, May 26, 2023	17.60	17.88	17.56	17.78
2043	NASDAQ	VIRT	Thu, May 25, 2023	17.85	18.00	17.61	17.64
2042	NASDAQ	VIRT	Wed, May 24, 2023	17.95	18.00	17.71	17.86
2041	NASDAQ	VIRT	Tue, May 23, 2023	18.10	18.15	17.93	17.95
2040	NASDAQ	VIRT	Mon, May 22, 2023	18.22	18.22	17.92	18.07
2039	NASDAQ	VIRT	Fri, May 19, 2023	18.20	18.40	18.01	18.10
2038	NASDAQ	VIRT	Thu, May 18, 2023	18.10	18.20	17.97	18.17
2037	NASDAQ	VIRT	Wed, May 17, 2023	17.96	18.18	17.56	18.08
2036	NASDAQ	VIRT	Tue, May 16, 2023	17.93	18.00	17.80	17.87
2035	NASDAQ	VIRT	Mon, May 15, 2023	17.61	18.11	17.57	17.94
2034	NASDAQ	VIRT	Fri, May 12, 2023	17.50	17.61	17.46	17.53
2033	NASDAQ	VIRT	Thu, May 11, 2023	17.57	17.60	17.25	17.36
2032	NASDAQ	VIRT	Wed, May 10, 2023	17.80	17.80	17.50	17.51
2031	NASDAQ	VIRT	Tue, May 9, 2023	17.53	17.71	17.29	17.57
2030	NASDAQ	VIRT	Mon, May 8, 2023	17.67	17.71	17.35	17.56
2029	NASDAQ	VIRT	Fri, May 5, 2023	17.22	17.81	17.17	17.62
2028	NASDAQ	VIRT	Thu, May 4, 2023	17.00	17.06	16.42	16.86
2027	NASDAQ	VIRT	Wed, May 3, 2023	18.77	18.81	17.04	17.14
2026	NASDAQ	VIRT	Tue, May 2, 2023	19.22	19.29	18.80	19.00
2025	NASDAQ	VIRT	Mon, May 1, 2023	19.96	20.03	19.21	19.30
2024	NASDAQ	VIRT	Fri, Apr 28, 2023	19.90	20.09	19.86	20.05
2023	NASDAQ	VIRT	Thu, Apr 27, 2023	19.77	19.91	19.67	19.90
2022	NASDAQ	VIRT	Wed, Apr 26, 2023	19.58	19.72	19.51	19.70
2021	NASDAQ	VIRT	Tue, Apr 25, 2023	19.44	19.72	19.41	19.65
2020	NASDAQ	VIRT	Mon, Apr 24, 2023	19.58	19.59	19.28	19.42
2019	NASDAQ	VIRT	Fri, Apr 21, 2023	19.50	19.85	19.31	19.53
2018	NASDAQ	VIRT	Thu, Apr 20, 2023	20.00	20.30	18.82	19.47
2017	NASDAQ	VIRT	Wed, Apr 19, 2023	19.49	19.98	19.45	19.84
2016	NASDAQ	VIRT	Tue, Apr 18, 2023	19.65	19.65	19.50	19.61
2015	NASDAQ	VIRT	Mon, Apr 17, 2023	19.21	19.71	19.08	19.64
2014	NASDAQ	VIRT	Fri, Apr 14, 2023	19.19	19.37	19.19	19.21
2013	NASDAQ	VIRT	Thu, Apr 13, 2023	19.01	19.40	18.96	19.21
2012	NASDAQ	VIRT	Wed, Apr 12, 2023	19.12	19.23	18.84	18.99
2011	NASDAQ	VIRT	Tue, Apr 11, 2023	18.99	19.24	18.84	18.96
2010	NASDAQ	VIRT	Mon, Apr 10, 2023	18.68	18.76	18.40	18.46
2009	NASDAQ	VIRT	Thu, Apr 6, 2023	18.64	18.81	18.64	18.67
2008	NASDAQ	VIRT	Wed, Apr 5, 2023	18.89	18.89	18.48	18.64
2007	NASDAQ	VIRT	Tue, Apr 4, 2023	18.39	18.93	18.19	18.88
2006	NASDAQ	VIRT	Mon, Apr 3, 2023	18.84	19.05	18.44	18.47
2005	NASDAQ	VIRT	Fri, Mar 31, 2023	18.82	18.92	18.57	18.90
2004	NASDAQ	VIRT	Thu, Mar 30, 2023	18.68	18.86	18.48	18.71
2003	NASDAQ	VIRT	Wed, Mar 29, 2023	18.42	19.26	18.42	18.64
2002	NASDAQ	VIRT	Tue, Mar 28, 2023	17.54	18.31	17.47	18.25
2001	NASDAQ	VIRT	Mon, Mar 27, 2023	17.44	17.65	17.22	17.50
2000	NASDAQ	VIRT	Fri, Mar 24, 2023	17.12	17.30	16.96	17.27
1999	NASDAQ	VIRT	Thu, Mar 23, 2023	17.48	17.50	17.02	17.19
1998	NASDAQ	VIRT	Wed, Mar 22, 2023	17.81	17.92	17.40	17.43
1997	NASDAQ	VIRT	Tue, Mar 21, 2023	17.98	18.11	17.76	17.85
1996	NASDAQ	VIRT	Mon, Mar 20, 2023	18.31	18.46	17.72	17.76
1995	NASDAQ	VIRT	Fri, Mar 17, 2023	17.92	18.38	17.75	18.31
1994	NASDAQ	VIRT	Thu, Mar 16, 2023	17.75	18.06	17.70	17.96
1993	NASDAQ	VIRT	Wed, Mar 15, 2023	17.04	17.99	17.04	17.78
1992	NASDAQ	VIRT	Tue, Mar 14, 2023	17.40	17.64	16.93	17.36
1991	NASDAQ	VIRT	Mon, Mar 13, 2023	16.45	17.29	16.26	17.05
1990	NASDAQ	VIRT	Fri, Mar 10, 2023	17.40	17.40	16.55	16.59
1989	NASDAQ	VIRT	Thu, Mar 9, 2023	18.08	18.14	17.48	17.48
1988	NASDAQ	VIRT	Wed, Mar 8, 2023	18.44	18.45	18.14	18.17
1987	NASDAQ	VIRT	Tue, Mar 7, 2023	18.31	18.60	18.27	18.50
1986	NASDAQ	VIRT	Mon, Mar 6, 2023	18.75	18.75	18.30	18.35
1985	NASDAQ	VIRT	Fri, Mar 3, 2023	18.51	18.70	18.45	18.67
1984	NASDAQ	VIRT	Thu, Mar 2, 2023	18.46	18.46	18.21	18.41
1983	NASDAQ	VIRT	Wed, Mar 1, 2023	18.36	18.58	18.16	18.49
1982	NASDAQ	VIRT	Tue, Feb 28, 2023	18.70	18.74	18.33	18.38
1981	NASDAQ	VIRT	Mon, Feb 27, 2023	19.29	19.50	18.72	18.89
1980	NASDAQ	VIRT	Fri, Feb 24, 2023	18.90	19.22	18.77	19.13
1979	NASDAQ	VIRT	Thu, Feb 23, 2023	19.27	19.42	18.79	18.98
1978	NASDAQ	VIRT	Wed, Feb 22, 2023	19.89	19.90	19.16	19.24
1977	NASDAQ	VIRT	Tue, Feb 21, 2023	20.03	20.10	19.78	19.94
1976	NASDAQ	VIRT	Fri, Feb 17, 2023	20.52	20.52	20.09	20.27
1975	NASDAQ	VIRT	Thu, Feb 16, 2023	20.52	20.79	20.46	20.52
1974	NASDAQ	VIRT	Wed, Feb 15, 2023	19.95	20.55	19.95	20.54
1973	NASDAQ	VIRT	Tue, Feb 14, 2023	20.34	20.34	19.93	20.04
1972	NASDAQ	VIRT	Mon, Feb 13, 2023	20.02	20.35	20.02	20.34
1971	NASDAQ	VIRT	Fri, Feb 10, 2023	19.20	20.03	19.11	20.02
1970	NASDAQ	VIRT	Thu, Feb 9, 2023	19.48	19.62	19.12	19.16
1969	NASDAQ	VIRT	Wed, Feb 8, 2023	19.29	19.73	19.27	19.43
1968	NASDAQ	VIRT	Tue, Feb 7, 2023	19.12	19.33	18.96	19.31
1967	NASDAQ	VIRT	Mon, Feb 6, 2023	19.30	19.35	19.10	19.18
1966	NASDAQ	VIRT	Fri, Feb 3, 2023	19.35	19.57	19.17	19.41
1965	NASDAQ	VIRT	Thu, Feb 2, 2023	19.43	19.80	19.27	19.48
1964	NASDAQ	VIRT	Wed, Feb 1, 2023	19.30	19.64	19.01	19.38
1963	NASDAQ	VIRT	Tue, Jan 31, 2023	19.72	19.74	19.22	19.31
1962	NASDAQ	VIRT	Mon, Jan 30, 2023	19.75	19.93	19.60	19.73
1961	NASDAQ	VIRT	Fri, Jan 27, 2023	19.19	20.07	19.04	19.87
1960	NASDAQ	VIRT	Thu, Jan 26, 2023	19.69	19.92	18.41	19.26
1959	NASDAQ	VIRT	Wed, Jan 25, 2023	20.00	20.49	19.94	20.49
1958	NASDAQ	VIRT	Tue, Jan 24, 2023	20.25	20.48	20.02	20.12
1957	NASDAQ	VIRT	Mon, Jan 23, 2023	20.13	20.35	19.89	20.33
1956	NASDAQ	VIRT	Fri, Jan 20, 2023	19.84	20.16	19.71	20.10
1955	NASDAQ	VIRT	Thu, Jan 19, 2023	19.97	20.08	19.74	19.78
1954	NASDAQ	VIRT	Wed, Jan 18, 2023	20.36	20.38	20.07	20.09
1953	NASDAQ	VIRT	Tue, Jan 17, 2023	20.14	20.37	20.08	20.26
1952	NASDAQ	VIRT	Fri, Jan 13, 2023	20.38	20.52	20.11	20.14
1951	NASDAQ	VIRT	Thu, Jan 12, 2023	20.32	20.65	20.29	20.57
1950	NASDAQ	VIRT	Wed, Jan 11, 2023	21.44	21.46	20.37	20.61
1949	NASDAQ	VIRT	Tue, Jan 10, 2023	21.19	21.66	21.18	21.62
1948	NASDAQ	VIRT	Mon, Jan 9, 2023	21.23	21.64	21.00	21.30
1947	NASDAQ	VIRT	Fri, Jan 6, 2023	21.12	21.42	20.39	21.23
1946	NASDAQ	VIRT	Thu, Jan 5, 2023	20.83	21.42	20.83	21.17
1945	NASDAQ	VIRT	Wed, Jan 4, 2023	20.65	21.07	20.62	20.96
1944	NASDAQ	VIRT	Tue, Jan 3, 2023	20.50	20.84	20.45	20.69
1943	NASDAQ	VIRT	Fri, Dec 30, 2022	20.53	20.79	20.35	20.41
1942	NASDAQ	VIRT	Thu, Dec 29, 2022	20.54	20.94	20.54	20.68
1941	NASDAQ	VIRT	Wed, Dec 28, 2022	20.63	20.72	20.38	20.39
1940	NASDAQ	VIRT	Tue, Dec 27, 2022	20.87	20.92	20.46	20.56
1939	NASDAQ	VIRT	Fri, Dec 23, 2022	20.69	20.89	20.53	20.84
1938	NASDAQ	VIRT	Thu, Dec 22, 2022	20.46	20.63	20.28	20.60
1937	NASDAQ	VIRT	Wed, Dec 21, 2022	20.60	20.74	20.40	20.63
1936	NASDAQ	VIRT	Tue, Dec 20, 2022	20.03	20.47	19.98	20.35
1935	NASDAQ	VIRT	Mon, Dec 19, 2022	20.20	20.23	19.71	19.99
1934	NASDAQ	VIRT	Fri, Dec 16, 2022	19.80	20.22	19.59	20.18
1933	NASDAQ	VIRT	Thu, Dec 15, 2022	20.01	20.24	19.78	20.01
1932	NASDAQ	VIRT	Wed, Dec 14, 2022	21.41	21.50	19.91	20.16
1931	NASDAQ	VIRT	Tue, Dec 13, 2022	21.78	21.91	21.43	21.53
1930	NASDAQ	VIRT	Mon, Dec 12, 2022	21.52	21.62	20.82	21.25
1929	NASDAQ	VIRT	Fri, Dec 9, 2022	21.46	21.74	21.37	21.55
1928	NASDAQ	VIRT	Thu, Dec 8, 2022	21.88	22.16	21.34	21.46
1927	NASDAQ	VIRT	Wed, Dec 7, 2022	22.25	22.25	21.68	21.76
1926	NASDAQ	VIRT	Tue, Dec 6, 2022	22.59	22.92	22.00	22.26
1925	NASDAQ	VIRT	Mon, Dec 5, 2022	21.87	22.65	21.69	22.61
1924	NASDAQ	VIRT	Fri, Dec 2, 2022	21.70	22.04	21.60	21.90
1923	NASDAQ	VIRT	Thu, Dec 1, 2022	22.23	22.45	21.83	21.92
1922	NASDAQ	VIRT	Wed, Nov 30, 2022	21.85	22.27	21.55	22.18
1921	NASDAQ	VIRT	Tue, Nov 29, 2022	22.08	22.22	21.77	21.97
1920	NASDAQ	VIRT	Mon, Nov 28, 2022	22.21	22.45	22.01	22.11
1919	NASDAQ	VIRT	Fri, Nov 25, 2022	22.20	22.53	22.12	22.25
1918	NASDAQ	VIRT	Wed, Nov 23, 2022	22.54	22.62	22.27	22.29
1917	NASDAQ	VIRT	Tue, Nov 22, 2022	22.44	23.01	22.44	22.53
1916	NASDAQ	VIRT	Mon, Nov 21, 2022	21.76	22.57	21.76	22.39
1915	NASDAQ	VIRT	Fri, Nov 18, 2022	21.63	21.87	21.51	21.86
1914	NASDAQ	VIRT	Thu, Nov 17, 2022	21.38	21.58	21.20	21.52
1913	NASDAQ	VIRT	Wed, Nov 16, 2022	22.19	22.27	21.61	21.63
1912	NASDAQ	VIRT	Tue, Nov 15, 2022	22.62	22.76	22.19	22.33
1911	NASDAQ	VIRT	Mon, Nov 14, 2022	22.77	22.90	22.13	22.39
1910	NASDAQ	VIRT	Fri, Nov 11, 2022	23.24	23.38	22.79	22.87
1909	NASDAQ	VIRT	Thu, Nov 10, 2022	22.67	23.20	22.55	23.11
1908	NASDAQ	VIRT	Wed, Nov 9, 2022	22.79	22.97	21.96	22.00
1907	NASDAQ	VIRT	Tue, Nov 8, 2022	22.69	22.93	22.43	22.81
1906	NASDAQ	VIRT	Mon, Nov 7, 2022	22.53	22.83	22.31	22.79
1905	NASDAQ	VIRT	Fri, Nov 4, 2022	22.76	23.03	22.13	22.36
1904	NASDAQ	VIRT	Thu, Nov 3, 2022	22.17	23.03	22.01	22.50
1903	NASDAQ	VIRT	Wed, Nov 2, 2022	22.47	22.77	22.12	22.17
1902	NASDAQ	VIRT	Tue, Nov 1, 2022	22.62	22.70	22.40	22.57
1901	NASDAQ	VIRT	Mon, Oct 31, 2022	22.49	22.69	22.36	22.38
1900	NASDAQ	VIRT	Fri, Oct 28, 2022	22.32	22.73	22.08	22.58
1899	NASDAQ	VIRT	Thu, Oct 27, 2022	22.14	22.74	22.14	22.32
1898	NASDAQ	VIRT	Wed, Oct 26, 2022	22.53	22.66	22.04	22.09
1897	NASDAQ	VIRT	Tue, Oct 25, 2022	21.70	22.68	21.61	22.52
1896	NASDAQ	VIRT	Mon, Oct 24, 2022	22.00	22.13	21.65	21.71
1895	NASDAQ	VIRT	Fri, Oct 21, 2022	21.07	21.97	21.00	21.96
1894	NASDAQ	VIRT	Thu, Oct 20, 2022	21.16	21.28	20.42	21.07
1893	NASDAQ	VIRT	Wed, Oct 19, 2022	21.56	21.75	21.14	21.23
1892	NASDAQ	VIRT	Tue, Oct 18, 2022	21.74	22.40	21.61	21.72
1891	NASDAQ	VIRT	Mon, Oct 17, 2022	21.75	21.98	21.27	21.34
1890	NASDAQ	VIRT	Fri, Oct 14, 2022	21.93	22.26	21.46	21.48
1889	NASDAQ	VIRT	Thu, Oct 13, 2022	21.29	21.78	20.95	21.65
1888	NASDAQ	VIRT	Wed, Oct 12, 2022	21.53	22.04	21.44	21.59
1887	NASDAQ	VIRT	Tue, Oct 11, 2022	21.65	21.83	21.24	21.31
1886	NASDAQ	VIRT	Mon, Oct 10, 2022	21.75	22.02	21.65	21.80
1885	NASDAQ	VIRT	Fri, Oct 7, 2022	21.99	22.00	21.61	21.76
1884	NASDAQ	VIRT	Thu, Oct 6, 2022	22.15	22.32	21.97	22.03
1883	NASDAQ	VIRT	Wed, Oct 5, 2022	22.08	22.37	21.78	22.23
1882	NASDAQ	VIRT	Tue, Oct 4, 2022	21.64	22.22	21.50	22.19
1881	NASDAQ	VIRT	Mon, Oct 3, 2022	20.92	21.58	20.65	21.35
1880	NASDAQ	VIRT	Fri, Sep 30, 2022	20.81	21.08	20.43	20.77
1879	NASDAQ	VIRT	Thu, Sep 29, 2022	21.51	21.53	20.60	20.93
1878	NASDAQ	VIRT	Wed, Sep 28, 2022	21.86	22.05	21.44	21.66
1877	NASDAQ	VIRT	Tue, Sep 27, 2022	22.46	22.53	21.53	21.93
1876	NASDAQ	VIRT	Mon, Sep 26, 2022	22.49	22.86	22.26	22.29
1875	NASDAQ	VIRT	Fri, Sep 23, 2022	23.08	23.21	22.18	22.71
1874	NASDAQ	VIRT	Thu, Sep 22, 2022	22.97	23.74	22.25	23.24
1873	NASDAQ	VIRT	Wed, Sep 21, 2022	21.78	22.00	21.41	21.41
1872	NASDAQ	VIRT	Tue, Sep 20, 2022	22.00	22.15	21.39	21.66
1871	NASDAQ	VIRT	Mon, Sep 19, 2022	21.71	22.17	21.71	22.05
1870	NASDAQ	VIRT	Fri, Sep 16, 2022	22.27	22.41	21.92	21.94
1869	NASDAQ	VIRT	Thu, Sep 15, 2022	22.00	22.43	21.87	22.36
1868	NASDAQ	VIRT	Wed, Sep 14, 2022	22.27	22.37	21.98	22.18
1867	NASDAQ	VIRT	Tue, Sep 13, 2022	22.57	22.66	21.98	22.12
1866	NASDAQ	VIRT	Mon, Sep 12, 2022	22.69	23.17	22.62	22.86
1865	NASDAQ	VIRT	Fri, Sep 9, 2022	22.58	22.75	22.48	22.57
1864	NASDAQ	VIRT	Thu, Sep 8, 2022	21.86	22.51	21.57	22.33
1863	NASDAQ	VIRT	Wed, Sep 7, 2022	21.66	22.08	21.65	22.03
1862	NASDAQ	VIRT	Tue, Sep 6, 2022	22.47	22.50	21.15	21.62
1861	NASDAQ	VIRT	Fri, Sep 2, 2022	23.38	23.53	22.56	22.58
1860	NASDAQ	VIRT	Thu, Sep 1, 2022	22.82	23.36	22.60	23.25
1859	NASDAQ	VIRT	Wed, Aug 31, 2022	23.10	23.10	22.67	22.96
1858	NASDAQ	VIRT	Tue, Aug 30, 2022	23.28	23.44	23.05	23.21
1857	NASDAQ	VIRT	Mon, Aug 29, 2022	23.20	23.52	23.03	23.39
1856	NASDAQ	VIRT	Fri, Aug 26, 2022	23.99	24.11	23.31	23.38
1855	NASDAQ	VIRT	Thu, Aug 25, 2022	24.06	24.25	23.82	23.99
1854	NASDAQ	VIRT	Wed, Aug 24, 2022	23.98	24.25	23.82	24.01
1853	NASDAQ	VIRT	Tue, Aug 23, 2022	24.31	24.43	23.91	23.97
1852	NASDAQ	VIRT	Mon, Aug 22, 2022	24.68	24.79	24.30	24.35
1851	NASDAQ	VIRT	Fri, Aug 19, 2022	25.29	25.29	24.89	24.92
1850	NASDAQ	VIRT	Thu, Aug 18, 2022	25.48	25.48	25.09	25.39
1849	NASDAQ	VIRT	Wed, Aug 17, 2022	25.31	25.60	25.15	25.49
1848	NASDAQ	VIRT	Tue, Aug 16, 2022	25.27	25.71	25.22	25.55
1847	NASDAQ	VIRT	Mon, Aug 15, 2022	25.16	25.48	25.10	25.33
1846	NASDAQ	VIRT	Fri, Aug 12, 2022	24.93	25.47	24.91	25.43
1845	NASDAQ	VIRT	Thu, Aug 11, 2022	24.28	24.95	24.22	24.78
1844	NASDAQ	VIRT	Wed, Aug 10, 2022	24.25	24.44	24.07	24.12
1843	NASDAQ	VIRT	Tue, Aug 9, 2022	24.41	24.69	24.09	24.14
1842	NASDAQ	VIRT	Mon, Aug 8, 2022	24.14	24.86	24.14	24.48
1841	NASDAQ	VIRT	Fri, Aug 5, 2022	24.44	24.54	24.11	24.16
1840	NASDAQ	VIRT	Thu, Aug 4, 2022	23.73	24.88	23.73	24.56
1839	NASDAQ	VIRT	Wed, Aug 3, 2022	23.45	23.52	23.17	23.51
1838	NASDAQ	VIRT	Tue, Aug 2, 2022	23.32	23.49	23.05	23.26
1837	NASDAQ	VIRT	Mon, Aug 1, 2022	23.25	23.42	23.02	23.15
1836	NASDAQ	VIRT	Fri, Jul 29, 2022	23.18	23.95	23.18	23.33
1835	NASDAQ	VIRT	Thu, Jul 28, 2022	22.50	23.30	22.43	23.16
1834	NASDAQ	VIRT	Wed, Jul 27, 2022	22.25	22.91	21.98	22.86
1833	NASDAQ	VIRT	Tue, Jul 26, 2022	22.16	22.53	22.11	22.20
1832	NASDAQ	VIRT	Mon, Jul 25, 2022	22.25	22.52	22.11	22.31
1831	NASDAQ	VIRT	Fri, Jul 22, 2022	22.14	22.36	22.07	22.23
1830	NASDAQ	VIRT	Thu, Jul 21, 2022	21.90	22.19	21.77	22.15
1829	NASDAQ	VIRT	Wed, Jul 20, 2022	21.67	21.93	21.46	21.79
1828	NASDAQ	VIRT	Tue, Jul 19, 2022	21.50	21.91	21.40	21.84
1827	NASDAQ	VIRT	Mon, Jul 18, 2022	21.55	21.85	21.36	21.43
1826	NASDAQ	VIRT	Fri, Jul 15, 2022	21.25	21.51	21.15	21.36
1825	NASDAQ	VIRT	Thu, Jul 14, 2022	21.25	21.30	20.90	21.04
1824	NASDAQ	VIRT	Wed, Jul 13, 2022	21.62	21.90	21.52	21.56
1823	NASDAQ	VIRT	Tue, Jul 12, 2022	22.08	22.21	21.58	21.70
1822	NASDAQ	VIRT	Mon, Jul 11, 2022	22.51	22.51	22.07	22.09
1821	NASDAQ	VIRT	Fri, Jul 8, 2022	22.48	22.81	22.25	22.66
1820	NASDAQ	VIRT	Thu, Jul 7, 2022	22.68	22.96	22.46	22.55
1819	NASDAQ	VIRT	Wed, Jul 6, 2022	23.27	23.52	22.65	22.67
1818	NASDAQ	VIRT	Tue, Jul 5, 2022	23.08	23.46	22.75	23.42
1817	NASDAQ	VIRT	Fri, Jul 1, 2022	23.37	23.41	22.74	23.34
1816	NASDAQ	VIRT	Thu, Jun 30, 2022	23.45	23.70	23.21	23.41
1815	NASDAQ	VIRT	Wed, Jun 29, 2022	23.77	23.80	23.47	23.55
1814	NASDAQ	VIRT	Tue, Jun 28, 2022	23.87	24.17	23.65	23.75
1813	NASDAQ	VIRT	Mon, Jun 27, 2022	23.72	23.96	23.48	23.75
1812	NASDAQ	VIRT	Fri, Jun 24, 2022	24.40	24.41	23.63	23.72
1811	NASDAQ	VIRT	Thu, Jun 23, 2022	23.86	24.13	23.65	24.11
1810	NASDAQ	VIRT	Wed, Jun 22, 2022	23.42	23.80	23.42	23.73
1809	NASDAQ	VIRT	Tue, Jun 21, 2022	23.32	23.74	23.12	23.52
1808	NASDAQ	VIRT	Fri, Jun 17, 2022	22.71	23.37	22.70	23.07
1807	NASDAQ	VIRT	Thu, Jun 16, 2022	22.70	23.07	22.53	22.78
1806	NASDAQ	VIRT	Wed, Jun 15, 2022	23.26	23.39	22.51	23.06
1805	NASDAQ	VIRT	Tue, Jun 14, 2022	22.99	23.65	22.95	23.09
1804	NASDAQ	VIRT	Mon, Jun 13, 2022	23.11	23.25	22.76	22.93
1803	NASDAQ	VIRT	Fri, Jun 10, 2022	23.70	23.72	23.09	23.65
1802	NASDAQ	VIRT	Thu, Jun 9, 2022	23.74	24.22	23.35	23.85
1801	NASDAQ	VIRT	Wed, Jun 8, 2022	23.82	24.00	22.95	23.67
1800	NASDAQ	VIRT	Tue, Jun 7, 2022	24.14	24.49	23.46	24.03
1799	NASDAQ	VIRT	Mon, Jun 6, 2022	25.77	26.10	24.38	24.60
1798	NASDAQ	VIRT	Fri, Jun 3, 2022	26.00	26.04	25.42	25.45
1797	NASDAQ	VIRT	Thu, Jun 2, 2022	25.89	26.22	25.64	26.15
1796	NASDAQ	VIRT	Wed, Jun 1, 2022	26.12	26.34	25.57	26.05
1795	NASDAQ	VIRT	Tue, May 31, 2022	26.62	26.62	25.90	26.13
1794	NASDAQ	VIRT	Fri, May 27, 2022	26.11	26.52	26.02	26.52
1793	NASDAQ	VIRT	Thu, May 26, 2022	25.85	26.32	25.85	26.16
1792	NASDAQ	VIRT	Wed, May 25, 2022	25.95	26.13	25.50	25.84
1791	NASDAQ	VIRT	Tue, May 24, 2022	26.50	26.50	25.57	25.95
1790	NASDAQ	VIRT	Mon, May 23, 2022	26.47	26.53	26.02	26.28
1789	NASDAQ	VIRT	Fri, May 20, 2022	26.10	26.29	25.72	25.97
1788	NASDAQ	VIRT	Thu, May 19, 2022	25.50	26.21	25.50	26.00
1787	NASDAQ	VIRT	Wed, May 18, 2022	26.12	26.30	25.50	25.61
1786	NASDAQ	VIRT	Tue, May 17, 2022	26.58	26.82	25.88	26.28
1785	NASDAQ	VIRT	Mon, May 16, 2022	26.60	26.73	25.68	26.25
1784	NASDAQ	VIRT	Fri, May 13, 2022	26.25	27.04	26.23	26.74
1783	NASDAQ	VIRT	Thu, May 12, 2022	25.80	26.24	25.49	25.96
1782	NASDAQ	VIRT	Wed, May 11, 2022	26.50	26.88	25.97	26.02
1781	NASDAQ	VIRT	Tue, May 10, 2022	27.10	27.25	26.21	26.48
1780	NASDAQ	VIRT	Mon, May 9, 2022	27.34	27.77	26.68	26.76
1779	NASDAQ	VIRT	Fri, May 6, 2022	28.39	28.61	27.40	27.56
1778	NASDAQ	VIRT	Thu, May 5, 2022	29.12	29.79	28.30	28.67
1777	NASDAQ	VIRT	Wed, May 4, 2022	28.91	29.68	28.57	29.48
1776	NASDAQ	VIRT	Tue, May 3, 2022	28.79	29.21	28.34	28.74
1775	NASDAQ	VIRT	Mon, May 2, 2022	28.94	29.29	28.51	28.78
1774	NASDAQ	VIRT	Fri, Apr 29, 2022	29.10	29.68	28.43	28.88
1773	NASDAQ	VIRT	Thu, Apr 28, 2022	33.35	33.45	28.84	29.38
1772	NASDAQ	VIRT	Wed, Apr 27, 2022	34.00	34.40	33.75	33.81
1771	NASDAQ	VIRT	Tue, Apr 26, 2022	34.43	34.57	33.78	33.79
1770	NASDAQ	VIRT	Mon, Apr 25, 2022	34.42	34.99	33.86	34.39
1769	NASDAQ	VIRT	Fri, Apr 22, 2022	35.29	35.71	34.20	34.22
1768	NASDAQ	VIRT	Thu, Apr 21, 2022	36.05	36.14	34.85	35.05
1767	NASDAQ	VIRT	Wed, Apr 20, 2022	36.08	36.26	35.77	35.99
1766	NASDAQ	VIRT	Tue, Apr 19, 2022	36.35	36.45	35.59	35.94
1765	NASDAQ	VIRT	Mon, Apr 18, 2022	36.85	37.02	35.85	36.39
1764	NASDAQ	VIRT	Thu, Apr 14, 2022	37.20	37.47	37.01	37.14
1763	NASDAQ	VIRT	Wed, Apr 13, 2022	36.57	37.28	36.51	37.00
1762	NASDAQ	VIRT	Tue, Apr 12, 2022	37.00	37.39	36.30	36.44
1761	NASDAQ	VIRT	Mon, Apr 11, 2022	37.24	37.55	36.95	37.06
1760	NASDAQ	VIRT	Fri, Apr 8, 2022	37.25	37.39	36.86	37.18
1759	NASDAQ	VIRT	Thu, Apr 7, 2022	37.63	37.66	36.81	37.04
1758	NASDAQ	VIRT	Wed, Apr 6, 2022	38.06	38.63	37.31	37.43
1757	NASDAQ	VIRT	Tue, Apr 5, 2022	37.51	38.47	37.42	38.09
1756	NASDAQ	VIRT	Mon, Apr 4, 2022	38.18	38.18	37.23	37.40
1755	NASDAQ	VIRT	Fri, Apr 1, 2022	37.79	38.22	37.56	38.03
1754	NASDAQ	VIRT	Thu, Mar 31, 2022	37.81	38.29	37.20	37.22
1753	NASDAQ	VIRT	Wed, Mar 30, 2022	37.29	38.54	37.12	37.61
1752	NASDAQ	VIRT	Tue, Mar 29, 2022	37.44	37.70	36.48	37.00
1751	NASDAQ	VIRT	Mon, Mar 28, 2022	37.32	37.68	37.04	37.46
1750	NASDAQ	VIRT	Fri, Mar 25, 2022	36.13	37.27	35.97	37.17
1749	NASDAQ	VIRT	Thu, Mar 24, 2022	35.08	36.48	34.87	36.42
1748	NASDAQ	VIRT	Wed, Mar 23, 2022	35.46	35.46	35.02	35.04
1747	NASDAQ	VIRT	Tue, Mar 22, 2022	35.11	35.63	35.05	35.54
1746	NASDAQ	VIRT	Mon, Mar 21, 2022	36.00	36.07	35.02	35.11
1745	NASDAQ	VIRT	Fri, Mar 18, 2022	35.25	35.97	35.11	35.85
1744	NASDAQ	VIRT	Thu, Mar 17, 2022	35.15	35.31	34.79	35.19
1743	NASDAQ	VIRT	Wed, Mar 16, 2022	34.61	35.38	34.60	35.24
1742	NASDAQ	VIRT	Tue, Mar 15, 2022	33.93	34.65	33.38	34.45
1741	NASDAQ	VIRT	Mon, Mar 14, 2022	33.50	33.94	33.15	33.71
1740	NASDAQ	VIRT	Fri, Mar 11, 2022	33.71	33.85	33.26	33.56
1739	NASDAQ	VIRT	Thu, Mar 10, 2022	33.34	33.80	32.98	33.69
1738	NASDAQ	VIRT	Wed, Mar 9, 2022	33.27	33.83	32.88	33.50
1737	NASDAQ	VIRT	Tue, Mar 8, 2022	33.48	33.56	32.83	33.07
1736	NASDAQ	VIRT	Mon, Mar 7, 2022	34.88	34.88	33.28	33.43
1735	NASDAQ	VIRT	Fri, Mar 4, 2022	35.58	35.62	34.90	35.11
1734	NASDAQ	VIRT	Thu, Mar 3, 2022	36.27	36.70	35.67	35.84
1733	NASDAQ	VIRT	Wed, Mar 2, 2022	35.69	36.47	35.19	36.19
1732	NASDAQ	VIRT	Tue, Mar 1, 2022	35.10	36.25	35.01	35.93
1731	NASDAQ	VIRT	Mon, Feb 28, 2022	34.78	35.40	34.55	35.08
1730	NASDAQ	VIRT	Fri, Feb 25, 2022	34.37	35.04	33.98	35.00
1729	NASDAQ	VIRT	Thu, Feb 24, 2022	33.91	35.09	33.64	34.61
1728	NASDAQ	VIRT	Wed, Feb 23, 2022	35.00	35.35	34.11	34.32
1727	NASDAQ	VIRT	Tue, Feb 22, 2022	35.01	35.17	34.61	34.95
1726	NASDAQ	VIRT	Fri, Feb 18, 2022	34.93	35.36	34.85	35.12
1725	NASDAQ	VIRT	Thu, Feb 17, 2022	35.14	35.39	34.87	35.03
1724	NASDAQ	VIRT	Wed, Feb 16, 2022	34.51	35.38	34.23	35.24
1723	NASDAQ	VIRT	Tue, Feb 15, 2022	34.96	35.59	34.49	34.56
1722	NASDAQ	VIRT	Mon, Feb 14, 2022	35.50	35.80	34.78	34.94
1721	NASDAQ	VIRT	Fri, Feb 11, 2022	35.00	35.87	34.78	35.69
1720	NASDAQ	VIRT	Thu, Feb 10, 2022	34.82	35.64	34.60	35.02
1719	NASDAQ	VIRT	Wed, Feb 9, 2022	34.48	35.07	34.38	34.85
1718	NASDAQ	VIRT	Tue, Feb 8, 2022	32.34	34.90	32.33	34.44
1717	NASDAQ	VIRT	Mon, Feb 7, 2022	31.94	32.24	31.63	32.09
1716	NASDAQ	VIRT	Fri, Feb 4, 2022	30.98	31.75	30.61	31.65
1715	NASDAQ	VIRT	Thu, Feb 3, 2022	31.05	31.88	30.79	31.03
1714	NASDAQ	VIRT	Wed, Feb 2, 2022	30.51	31.08	30.34	31.05
1713	NASDAQ	VIRT	Tue, Feb 1, 2022	30.82	31.08	30.20	30.47
1712	NASDAQ	VIRT	Mon, Jan 31, 2022	30.45	30.99	30.30	30.93
1711	NASDAQ	VIRT	Fri, Jan 28, 2022	29.90	30.55	29.57	30.53
1710	NASDAQ	VIRT	Thu, Jan 27, 2022	29.33	30.23	29.33	29.89
1709	NASDAQ	VIRT	Wed, Jan 26, 2022	28.96	29.57	28.92	29.25
1708	NASDAQ	VIRT	Tue, Jan 25, 2022	28.79	29.30	28.22	29.01
1707	NASDAQ	VIRT	Mon, Jan 24, 2022	28.34	28.78	27.83	28.76
1706	NASDAQ	VIRT	Fri, Jan 21, 2022	29.01	29.03	28.36	28.54
1705	NASDAQ	VIRT	Thu, Jan 20, 2022	29.53	29.98	28.80	28.87
1704	NASDAQ	VIRT	Wed, Jan 19, 2022	29.65	29.97	29.34	29.51
1703	NASDAQ	VIRT	Tue, Jan 18, 2022	29.07	29.57	28.60	29.49
1702	NASDAQ	VIRT	Fri, Jan 14, 2022	29.56	29.56	28.73	29.07
1701	NASDAQ	VIRT	Thu, Jan 13, 2022	30.83	30.99	29.47	29.55
1700	NASDAQ	VIRT	Wed, Jan 12, 2022	31.07	31.07	30.59	30.81
1699	NASDAQ	VIRT	Tue, Jan 11, 2022	30.41	31.10	30.34	30.96
1698	NASDAQ	VIRT	Mon, Jan 10, 2022	29.69	30.38	29.68	30.33
1697	NASDAQ	VIRT	Fri, Jan 7, 2022	29.57	29.88	29.34	29.60
1696	NASDAQ	VIRT	Thu, Jan 6, 2022	29.03	29.68	28.98	29.50
1695	NASDAQ	VIRT	Wed, Jan 5, 2022	28.81	29.20	28.61	28.69
1694	NASDAQ	VIRT	Tue, Jan 4, 2022	28.90	28.97	28.08	28.66
1693	NASDAQ	VIRT	Mon, Jan 3, 2022	28.75	28.82	28.22	28.40
1692	NASDAQ	VIRT	Fri, Dec 31, 2021	28.74	29.03	28.59	28.83
1691	NASDAQ	VIRT	Thu, Dec 30, 2021	28.59	28.90	28.47	28.68
1690	NASDAQ	VIRT	Wed, Dec 29, 2021	28.63	28.82	28.47	28.65
1689	NASDAQ	VIRT	Tue, Dec 28, 2021	28.43	28.82	28.37	28.54
1688	NASDAQ	VIRT	Mon, Dec 27, 2021	28.42	28.55	28.26	28.50
1687	NASDAQ	VIRT	Thu, Dec 23, 2021	28.21	28.56	28.09	28.39
1686	NASDAQ	VIRT	Wed, Dec 22, 2021	28.13	28.24	27.84	28.19
1685	NASDAQ	VIRT	Tue, Dec 21, 2021	28.18	28.71	28.01	28.02
1684	NASDAQ	VIRT	Mon, Dec 20, 2021	28.20	28.86	27.75	28.18
1683	NASDAQ	VIRT	Fri, Dec 17, 2021	27.40	28.88	27.40	28.74
1682	NASDAQ	VIRT	Thu, Dec 16, 2021	27.51	27.79	27.40	27.58
1681	NASDAQ	VIRT	Wed, Dec 15, 2021	27.49	27.51	27.07	27.34
1680	NASDAQ	VIRT	Tue, Dec 14, 2021	26.25	27.56	26.13	27.47
1679	NASDAQ	VIRT	Mon, Dec 13, 2021	27.22	27.28	26.10	26.18
1678	NASDAQ	VIRT	Fri, Dec 10, 2021	27.41	27.68	27.17	27.23
1677	NASDAQ	VIRT	Thu, Dec 9, 2021	27.84	27.94	27.37	27.42
1676	NASDAQ	VIRT	Wed, Dec 8, 2021	28.06	28.12	27.84	27.97
1675	NASDAQ	VIRT	Tue, Dec 7, 2021	28.09	28.36	27.79	28.06
1674	NASDAQ	VIRT	Mon, Dec 6, 2021	27.85	28.10	27.32	28.02
1673	NASDAQ	VIRT	Fri, Dec 3, 2021	27.86	27.91	27.41	27.85
1672	NASDAQ	VIRT	Thu, Dec 2, 2021	27.63	28.23	27.50	27.86
1671	NASDAQ	VIRT	Wed, Dec 1, 2021	28.05	28.28	27.56	27.70
1670	NASDAQ	VIRT	Tue, Nov 30, 2021	28.31	28.46	28.00	28.18
1669	NASDAQ	VIRT	Mon, Nov 29, 2021	28.93	28.99	28.36	28.55
1668	NASDAQ	VIRT	Fri, Nov 26, 2021	28.65	29.39	28.65	29.11
1667	NASDAQ	VIRT	Wed, Nov 24, 2021	28.72	28.93	28.46	28.85
1666	NASDAQ	VIRT	Tue, Nov 23, 2021	28.29	28.72	28.12	28.68
1665	NASDAQ	VIRT	Mon, Nov 22, 2021	28.57	28.69	28.16	28.20
1664	NASDAQ	VIRT	Fri, Nov 19, 2021	28.64	28.97	28.55	28.57
1663	NASDAQ	VIRT	Thu, Nov 18, 2021	28.95	29.14	28.63	28.64
1662	NASDAQ	VIRT	Wed, Nov 17, 2021	28.68	29.06	28.53	29.01
1661	NASDAQ	VIRT	Tue, Nov 16, 2021	28.90	29.08	28.60	28.81
1660	NASDAQ	VIRT	Mon, Nov 15, 2021	28.37	28.83	28.24	28.66
1659	NASDAQ	VIRT	Fri, Nov 12, 2021	27.80	28.31	27.78	28.26
1658	NASDAQ	VIRT	Thu, Nov 11, 2021	27.50	27.89	27.48	27.74
1657	NASDAQ	VIRT	Wed, Nov 10, 2021	27.21	27.44	26.92	27.29
1656	NASDAQ	VIRT	Tue, Nov 9, 2021	27.60	27.64	26.93	27.27
1655	NASDAQ	VIRT	Mon, Nov 8, 2021	28.00	28.05	27.55	27.77
1654	NASDAQ	VIRT	Fri, Nov 5, 2021	28.07	28.38	27.50	27.91
1653	NASDAQ	VIRT	Thu, Nov 4, 2021	28.79	29.00	27.90	28.07
1652	NASDAQ	VIRT	Wed, Nov 3, 2021	26.50	29.08	26.50	28.84
1651	NASDAQ	VIRT	Tue, Nov 2, 2021	25.26	26.36	25.22	26.19
1650	NASDAQ	VIRT	Mon, Nov 1, 2021	25.10	25.37	24.88	25.31
1649	NASDAQ	VIRT	Fri, Oct 29, 2021	25.78	25.99	24.50	24.88
1648	NASDAQ	VIRT	Thu, Oct 28, 2021	25.67	26.03	25.59	25.82
1647	NASDAQ	VIRT	Wed, Oct 27, 2021	26.12	26.19	25.70	25.82
1646	NASDAQ	VIRT	Tue, Oct 26, 2021	26.36	26.77	26.25	26.25
1645	NASDAQ	VIRT	Mon, Oct 25, 2021	26.43	26.52	26.22	26.40
1644	NASDAQ	VIRT	Fri, Oct 22, 2021	25.98	26.64	25.77	26.46
1643	NASDAQ	VIRT	Thu, Oct 21, 2021	26.39	26.48	25.82	26.10
1642	NASDAQ	VIRT	Wed, Oct 20, 2021	26.27	26.61	26.09	26.41
1641	NASDAQ	VIRT	Tue, Oct 19, 2021	25.67	26.35	25.67	26.33
1640	NASDAQ	VIRT	Mon, Oct 18, 2021	25.22	25.62	25.12	25.59
1639	NASDAQ	VIRT	Fri, Oct 15, 2021	25.56	25.63	25.18	25.22
1638	NASDAQ	VIRT	Thu, Oct 14, 2021	25.49	25.56	25.16	25.23
1637	NASDAQ	VIRT	Wed, Oct 13, 2021	25.67	25.83	25.39	25.49
1636	NASDAQ	VIRT	Tue, Oct 12, 2021	25.70	25.98	25.63	25.76
1635	NASDAQ	VIRT	Mon, Oct 11, 2021	25.79	26.03	25.69	25.71
1634	NASDAQ	VIRT	Fri, Oct 8, 2021	25.76	26.09	25.59	25.62
1633	NASDAQ	VIRT	Thu, Oct 7, 2021	26.05	26.21	25.56	25.60
1632	NASDAQ	VIRT	Wed, Oct 6, 2021	24.87	26.04	24.82	25.97
1631	NASDAQ	VIRT	Tue, Oct 5, 2021	24.94	25.23	24.75	24.82
1630	NASDAQ	VIRT	Mon, Oct 4, 2021	24.83	25.16	24.83	25.05
1629	NASDAQ	VIRT	Fri, Oct 1, 2021	24.48	24.98	24.48	24.76
1628	NASDAQ	VIRT	Thu, Sep 30, 2021	24.49	24.76	24.26	24.43
1627	NASDAQ	VIRT	Wed, Sep 29, 2021	24.31	24.73	24.20	24.52
1626	NASDAQ	VIRT	Tue, Sep 28, 2021	24.30	24.54	24.21	24.34
1625	NASDAQ	VIRT	Mon, Sep 27, 2021	24.16	24.60	24.03	24.38
1624	NASDAQ	VIRT	Fri, Sep 24, 2021	23.83	24.15	23.81	24.03
1623	NASDAQ	VIRT	Thu, Sep 23, 2021	24.26	24.39	23.81	23.84
1622	NASDAQ	VIRT	Wed, Sep 22, 2021	24.40	24.50	24.05	24.21
1621	NASDAQ	VIRT	Tue, Sep 21, 2021	24.32	24.59	24.19	24.29
1620	NASDAQ	VIRT	Mon, Sep 20, 2021	24.15	24.39	24.00	24.32
1619	NASDAQ	VIRT	Fri, Sep 17, 2021	24.27	24.39	24.01	24.25
1618	NASDAQ	VIRT	Thu, Sep 16, 2021	24.47	24.60	24.23	24.33
1617	NASDAQ	VIRT	Wed, Sep 15, 2021	24.16	24.69	24.13	24.17
1616	NASDAQ	VIRT	Tue, Sep 14, 2021	23.71	24.27	23.48	24.10
1615	NASDAQ	VIRT	Mon, Sep 13, 2021	23.68	23.78	23.35	23.65
1614	NASDAQ	VIRT	Fri, Sep 10, 2021	23.92	24.07	23.46	23.48
1613	NASDAQ	VIRT	Thu, Sep 9, 2021	23.80	24.70	23.64	23.94
1612	NASDAQ	VIRT	Wed, Sep 8, 2021	24.09	24.31	23.81	23.89
1611	NASDAQ	VIRT	Tue, Sep 7, 2021	24.58	24.75	24.04	24.06
1610	NASDAQ	VIRT	Fri, Sep 3, 2021	24.38	24.62	24.31	24.46
1609	NASDAQ	VIRT	Thu, Sep 2, 2021	24.60	24.65	24.28	24.40
1608	NASDAQ	VIRT	Wed, Sep 1, 2021	24.49	24.77	24.19	24.61
1607	NASDAQ	VIRT	Tue, Aug 31, 2021	24.87	24.90	24.38	24.48
1606	NASDAQ	VIRT	Mon, Aug 30, 2021	26.03	26.21	24.58	25.03
1605	NASDAQ	VIRT	Fri, Aug 27, 2021	25.61	26.20	25.61	26.03
1604	NASDAQ	VIRT	Thu, Aug 26, 2021	25.77	26.05	25.57	25.59
1603	NASDAQ	VIRT	Wed, Aug 25, 2021	25.88	25.88	25.37	25.70
1602	NASDAQ	VIRT	Tue, Aug 24, 2021	25.47	25.87	25.47	25.81
1601	NASDAQ	VIRT	Mon, Aug 23, 2021	25.59	25.75	25.32	25.54
1600	NASDAQ	VIRT	Fri, Aug 20, 2021	25.23	25.47	25.23	25.47
1599	NASDAQ	VIRT	Thu, Aug 19, 2021	25.23	25.53	25.07	25.27
1598	NASDAQ	VIRT	Wed, Aug 18, 2021	25.58	25.77	25.27	25.31
1597	NASDAQ	VIRT	Tue, Aug 17, 2021	25.72	25.93	25.45	25.64
1596	NASDAQ	VIRT	Mon, Aug 16, 2021	25.97	26.02	25.58	26.00
1595	NASDAQ	VIRT	Fri, Aug 13, 2021	26.05	26.96	25.47	26.08
1594	NASDAQ	VIRT	Thu, Aug 12, 2021	26.25	26.30	25.80	26.08
1593	NASDAQ	VIRT	Wed, Aug 11, 2021	25.85	26.31	25.75	26.19
1592	NASDAQ	VIRT	Tue, Aug 10, 2021	26.32	26.53	25.73	25.84
1591	NASDAQ	VIRT	Mon, Aug 9, 2021	26.31	26.75	26.16	26.41
1590	NASDAQ	VIRT	Fri, Aug 6, 2021	25.85	26.43	25.84	26.20
1589	NASDAQ	VIRT	Thu, Aug 5, 2021	24.33	25.95	24.21	25.83
1588	NASDAQ	VIRT	Wed, Aug 4, 2021	24.49	24.61	23.19	24.46
1587	NASDAQ	VIRT	Tue, Aug 3, 2021	25.66	26.02	25.65	25.81
1586	NASDAQ	VIRT	Mon, Aug 2, 2021	25.78	25.97	25.72	25.72
1585	NASDAQ	VIRT	Fri, Jul 30, 2021	25.48	26.18	25.48	25.74
1584	NASDAQ	VIRT	Thu, Jul 29, 2021	25.61	25.97	25.51	25.70
1583	NASDAQ	VIRT	Wed, Jul 28, 2021	25.59	25.82	25.30	25.62
1582	NASDAQ	VIRT	Tue, Jul 27, 2021	25.48	25.70	24.72	25.66
1581	NASDAQ	VIRT	Mon, Jul 26, 2021	25.35	25.75	25.29	25.57
1580	NASDAQ	VIRT	Fri, Jul 23, 2021	25.54	25.78	25.26	25.28
1579	NASDAQ	VIRT	Thu, Jul 22, 2021	25.97	26.02	25.41	25.49
1578	NASDAQ	VIRT	Wed, Jul 21, 2021	25.95	26.30	25.87	25.98
1577	NASDAQ	VIRT	Tue, Jul 20, 2021	25.83	26.21	25.83	25.95
1576	NASDAQ	VIRT	Mon, Jul 19, 2021	25.87	25.92	25.44	25.89
1575	NASDAQ	VIRT	Fri, Jul 16, 2021	26.10	26.35	25.91	26.02
1574	NASDAQ	VIRT	Thu, Jul 15, 2021	25.93	26.27	25.93	26.10
1573	NASDAQ	VIRT	Wed, Jul 14, 2021	26.07	26.49	25.95	26.09
1572	NASDAQ	VIRT	Tue, Jul 13, 2021	26.75	26.83	26.04	26.09
1571	NASDAQ	VIRT	Mon, Jul 12, 2021	27.09	27.15	26.74	26.82
1570	NASDAQ	VIRT	Fri, Jul 9, 2021	27.20	27.31	26.79	27.31
1569	NASDAQ	VIRT	Thu, Jul 8, 2021	27.44	27.50	26.90	27.02
1568	NASDAQ	VIRT	Wed, Jul 7, 2021	28.35	28.41	27.49	27.49
1567	NASDAQ	VIRT	Tue, Jul 6, 2021	28.59	28.64	27.71	28.28
1566	NASDAQ	VIRT	Fri, Jul 2, 2021	28.01	28.07	27.71	27.89
1565	NASDAQ	VIRT	Thu, Jul 1, 2021	27.81	28.06	27.67	27.99
1564	NASDAQ	VIRT	Wed, Jun 30, 2021	27.86	27.90	27.48	27.63
1563	NASDAQ	VIRT	Tue, Jun 29, 2021	27.74	27.99	27.62	27.82
1562	NASDAQ	VIRT	Mon, Jun 28, 2021	27.73	27.85	27.30	27.66
1561	NASDAQ	VIRT	Fri, Jun 25, 2021	27.49	28.05	27.36	27.75
1560	NASDAQ	VIRT	Thu, Jun 24, 2021	27.85	27.96	27.18	27.39
1559	NASDAQ	VIRT	Wed, Jun 23, 2021	28.77	28.91	27.79	27.90
1558	NASDAQ	VIRT	Tue, Jun 22, 2021	28.86	28.97	28.58	28.80
1557	NASDAQ	VIRT	Mon, Jun 21, 2021	28.82	29.08	28.72	28.86
1556	NASDAQ	VIRT	Fri, Jun 18, 2021	29.36	29.59	28.69	28.72
1555	NASDAQ	VIRT	Thu, Jun 17, 2021	28.96	30.40	28.41	29.39
1554	NASDAQ	VIRT	Wed, Jun 16, 2021	28.78	28.94	28.51	28.91
1553	NASDAQ	VIRT	Tue, Jun 15, 2021	28.88	29.08	28.57	28.76
1552	NASDAQ	VIRT	Mon, Jun 14, 2021	29.16	29.48	28.77	28.89
1551	NASDAQ	VIRT	Fri, Jun 11, 2021	29.34	29.65	28.89	29.06
1550	NASDAQ	VIRT	Thu, Jun 10, 2021	29.05	29.85	28.56	29.14
1549	NASDAQ	VIRT	Wed, Jun 9, 2021	31.36	31.62	28.82	29.04
1548	NASDAQ	VIRT	Tue, Jun 8, 2021	31.44	31.68	31.15	31.46
1547	NASDAQ	VIRT	Mon, Jun 7, 2021	31.69	31.81	31.05	31.49
1546	NASDAQ	VIRT	Fri, Jun 4, 2021	31.99	32.01	31.18	31.64
1545	NASDAQ	VIRT	Thu, Jun 3, 2021	30.89	32.09	30.78	31.70
1544	NASDAQ	VIRT	Wed, Jun 2, 2021	30.16	30.93	30.00	30.89
1543	NASDAQ	VIRT	Tue, Jun 1, 2021	30.59	30.82	30.14	30.16
1542	NASDAQ	VIRT	Fri, May 28, 2021	29.55	30.47	29.52	30.45
1541	NASDAQ	VIRT	Thu, May 27, 2021	29.58	30.07	29.47	29.93
1540	NASDAQ	VIRT	Wed, May 26, 2021	29.15	29.80	29.10	29.55
1539	NASDAQ	VIRT	Tue, May 25, 2021	29.02	29.16	28.85	28.93
1538	NASDAQ	VIRT	Mon, May 24, 2021	29.03	29.22	28.85	28.89
1537	NASDAQ	VIRT	Fri, May 21, 2021	29.16	29.30	28.70	29.00
1536	NASDAQ	VIRT	Thu, May 20, 2021	28.74	29.15	28.67	29.03
1535	NASDAQ	VIRT	Wed, May 19, 2021	28.45	28.85	28.26	28.83
1534	NASDAQ	VIRT	Tue, May 18, 2021	29.03	29.23	28.63	28.74
1533	NASDAQ	VIRT	Mon, May 17, 2021	29.01	29.28	28.58	29.02
1532	NASDAQ	VIRT	Fri, May 14, 2021	28.98	29.44	28.83	28.99
1531	NASDAQ	VIRT	Thu, May 13, 2021	28.16	29.02	28.16	28.82
1530	NASDAQ	VIRT	Wed, May 12, 2021	28.68	28.85	28.21	28.36
1529	NASDAQ	VIRT	Tue, May 11, 2021	27.98	29.07	27.98	28.69
1528	NASDAQ	VIRT	Mon, May 10, 2021	27.82	28.61	27.64	28.29
1527	NASDAQ	VIRT	Fri, May 7, 2021	28.25	28.47	27.91	28.13
1526	NASDAQ	VIRT	Thu, May 6, 2021	27.88	28.63	27.58	28.53
1525	NASDAQ	VIRT	Wed, May 5, 2021	28.77	29.21	27.18	27.84
1524	NASDAQ	VIRT	Tue, May 4, 2021	29.46	30.02	27.94	28.54
1523	NASDAQ	VIRT	Mon, May 3, 2021	29.61	30.17	29.20	29.64
1522	NASDAQ	VIRT	Fri, Apr 30, 2021	29.84	30.09	29.47	29.63
1521	NASDAQ	VIRT	Thu, Apr 29, 2021	30.41	30.60	29.56	29.96
1520	NASDAQ	VIRT	Wed, Apr 28, 2021	30.85	31.09	30.23	30.36
1519	NASDAQ	VIRT	Tue, Apr 27, 2021	30.91	31.26	30.81	30.84
1518	NASDAQ	VIRT	Mon, Apr 26, 2021	30.86	31.32	30.72	30.96
1517	NASDAQ	VIRT	Fri, Apr 23, 2021	30.77	31.23	30.66	30.83
1516	NASDAQ	VIRT	Thu, Apr 22, 2021	31.17	31.39	30.70	30.75
1515	NASDAQ	VIRT	Wed, Apr 21, 2021	31.15	31.41	30.77	31.28
1514	NASDAQ	VIRT	Tue, Apr 20, 2021	31.95	31.95	31.14	31.15
1513	NASDAQ	VIRT	Mon, Apr 19, 2021	31.56	31.96	31.38	31.86
1512	NASDAQ	VIRT	Fri, Apr 16, 2021	31.24	31.73	31.02	31.57
1511	NASDAQ	VIRT	Thu, Apr 15, 2021	31.23	31.99	31.07	31.19
1510	NASDAQ	VIRT	Wed, Apr 14, 2021	30.70	31.39	30.70	31.20
1509	NASDAQ	VIRT	Tue, Apr 13, 2021	31.19	31.49	30.62	30.82
1508	NASDAQ	VIRT	Mon, Apr 12, 2021	31.11	31.79	31.04	31.32
1507	NASDAQ	VIRT	Fri, Apr 9, 2021	31.19	31.35	30.79	30.95
1506	NASDAQ	VIRT	Thu, Apr 8, 2021	31.93	32.10	31.04	31.08
1505	NASDAQ	VIRT	Wed, Apr 7, 2021	31.58	32.07	31.56	31.88
1504	NASDAQ	VIRT	Tue, Apr 6, 2021	32.29	32.35	31.56	31.66
1503	NASDAQ	VIRT	Mon, Apr 5, 2021	31.75	32.27	31.66	32.19
1502	NASDAQ	VIRT	Thu, Apr 1, 2021	31.34	31.50	30.69	31.50
1501	NASDAQ	VIRT	Wed, Mar 31, 2021	30.61	31.60	30.54	31.05
1500	NASDAQ	VIRT	Tue, Mar 30, 2021	31.09	31.10	30.24	30.60
1499	NASDAQ	VIRT	Mon, Mar 29, 2021	30.32	31.11	30.15	31.05
1498	NASDAQ	VIRT	Fri, Mar 26, 2021	29.80	30.30	29.80	30.28
1497	NASDAQ	VIRT	Thu, Mar 25, 2021	29.71	29.92	29.34	29.82
1496	NASDAQ	VIRT	Wed, Mar 24, 2021	30.19	30.30	29.72	29.73
1495	NASDAQ	VIRT	Tue, Mar 23, 2021	30.24	30.34	29.87	30.07
1494	NASDAQ	VIRT	Mon, Mar 22, 2021	29.21	30.27	29.21	30.21
1493	NASDAQ	VIRT	Fri, Mar 19, 2021	29.25	29.70	29.17	29.48
1492	NASDAQ	VIRT	Thu, Mar 18, 2021	30.28	30.39	29.23	29.33
1491	NASDAQ	VIRT	Wed, Mar 17, 2021	30.05	30.30	29.68	30.14
1490	NASDAQ	VIRT	Tue, Mar 16, 2021	30.20	30.44	29.87	30.22
1489	NASDAQ	VIRT	Mon, Mar 15, 2021	29.82	30.37	29.47	30.05
1488	NASDAQ	VIRT	Fri, Mar 12, 2021	28.39	29.66	28.33	29.60
1487	NASDAQ	VIRT	Thu, Mar 11, 2021	28.00	28.49	27.82	28.44
1486	NASDAQ	VIRT	Wed, Mar 10, 2021	28.23	28.27	27.41	27.72
1485	NASDAQ	VIRT	Tue, Mar 9, 2021	27.62	28.46	27.52	28.05
1484	NASDAQ	VIRT	Mon, Mar 8, 2021	27.12	27.76	27.03	27.43
1483	NASDAQ	VIRT	Fri, Mar 5, 2021	26.90	27.17	26.18	26.98
1482	NASDAQ	VIRT	Thu, Mar 4, 2021	26.85	27.03	26.22	26.78
1481	NASDAQ	VIRT	Wed, Mar 3, 2021	27.10	27.29	26.64	26.94
1480	NASDAQ	VIRT	Tue, Mar 2, 2021	27.62	27.85	26.63	26.97
1479	NASDAQ	VIRT	Mon, Mar 1, 2021	27.64	27.87	27.38	27.53
1478	NASDAQ	VIRT	Fri, Feb 26, 2021	27.73	28.33	27.24	27.27
1477	NASDAQ	VIRT	Thu, Feb 25, 2021	27.06	28.45	26.92	28.18
1476	NASDAQ	VIRT	Wed, Feb 24, 2021	27.50	27.95	26.58	27.00
1475	NASDAQ	VIRT	Tue, Feb 23, 2021	26.68	27.13	26.12	27.12
1474	NASDAQ	VIRT	Mon, Feb 22, 2021	27.77	27.93	26.88	26.97
1473	NASDAQ	VIRT	Fri, Feb 19, 2021	28.11	28.46	27.84	27.98
1472	NASDAQ	VIRT	Thu, Feb 18, 2021	28.23	28.65	27.55	28.10
1471	NASDAQ	VIRT	Wed, Feb 17, 2021	29.08	29.08	27.64	28.39
1470	NASDAQ	VIRT	Tue, Feb 16, 2021	27.45	29.17	27.10	29.13
1469	NASDAQ	VIRT	Fri, Feb 12, 2021	27.84	28.37	27.16	27.26
1468	NASDAQ	VIRT	Thu, Feb 11, 2021	28.99	29.26	27.10	27.77
1467	NASDAQ	VIRT	Wed, Feb 10, 2021	28.03	29.23	27.90	29.06
1466	NASDAQ	VIRT	Tue, Feb 9, 2021	28.02	28.35	27.57	28.03
1465	NASDAQ	VIRT	Mon, Feb 8, 2021	28.42	28.42	27.60	27.96
1464	NASDAQ	VIRT	Fri, Feb 5, 2021	27.46	28.08	27.23	27.64
1463	NASDAQ	VIRT	Thu, Feb 4, 2021	27.70	27.96	26.53	27.46
1462	NASDAQ	VIRT	Wed, Feb 3, 2021	28.48	28.88	27.34	27.59
1461	NASDAQ	VIRT	Tue, Feb 2, 2021	29.08	29.24	27.85	27.98
1460	NASDAQ	VIRT	Mon, Feb 1, 2021	28.28	29.76	27.93	29.64
1459	NASDAQ	VIRT	Fri, Jan 29, 2021	27.51	27.98	26.88	27.77
1458	NASDAQ	VIRT	Thu, Jan 28, 2021	28.51	29.42	26.42	26.95
1457	NASDAQ	VIRT	Wed, Jan 27, 2021	26.14	27.81	26.10	27.44
1456	NASDAQ	VIRT	Tue, Jan 26, 2021	26.31	26.38	25.61	26.19
1455	NASDAQ	VIRT	Mon, Jan 25, 2021	24.87	26.60	24.56	26.30
1454	NASDAQ	VIRT	Fri, Jan 22, 2021	24.78	24.98	24.59	24.84
1453	NASDAQ	VIRT	Thu, Jan 21, 2021	24.64	24.90	24.63	24.73
1452	NASDAQ	VIRT	Wed, Jan 20, 2021	24.84	25.04	24.60	24.67
1451	NASDAQ	VIRT	Tue, Jan 19, 2021	24.56	24.92	24.39	24.77
1450	NASDAQ	VIRT	Fri, Jan 15, 2021	24.62	24.69	24.28	24.46
1449	NASDAQ	VIRT	Thu, Jan 14, 2021	24.67	24.81	24.24	24.67
1448	NASDAQ	VIRT	Wed, Jan 13, 2021	24.34	25.23	24.19	24.58
1447	NASDAQ	VIRT	Tue, Jan 12, 2021	24.25	24.77	24.03	24.24
1446	NASDAQ	VIRT	Mon, Jan 11, 2021	25.50	25.59	24.00	24.08
1445	NASDAQ	VIRT	Fri, Jan 8, 2021	25.60	25.99	25.28	25.64
1444	NASDAQ	VIRT	Thu, Jan 7, 2021	26.01	26.26	25.49	25.60
1443	NASDAQ	VIRT	Wed, Jan 6, 2021	25.28	26.00	25.06	25.96
1442	NASDAQ	VIRT	Tue, Jan 5, 2021	25.32	25.60	25.10	25.17
1441	NASDAQ	VIRT	Mon, Jan 4, 2021	25.32	25.50	24.55	25.25
1440	NASDAQ	VIRT	Thu, Dec 31, 2020	24.76	25.25	24.64	25.17
1439	NASDAQ	VIRT	Wed, Dec 30, 2020	24.59	24.95	24.50	24.83
1438	NASDAQ	VIRT	Tue, Dec 29, 2020	25.03	25.15	24.46	24.58
1437	NASDAQ	VIRT	Mon, Dec 28, 2020	25.04	25.28	24.93	25.00
1436	NASDAQ	VIRT	Thu, Dec 24, 2020	25.26	25.26	25.00	25.05
1435	NASDAQ	VIRT	Wed, Dec 23, 2020	25.33	25.65	25.09	25.13
1434	NASDAQ	VIRT	Tue, Dec 22, 2020	24.96	25.32	24.90	25.26
1433	NASDAQ	VIRT	Mon, Dec 21, 2020	24.96	25.29	24.61	24.98
1432	NASDAQ	VIRT	Fri, Dec 18, 2020	24.50	25.07	24.45	24.87
1431	NASDAQ	VIRT	Thu, Dec 17, 2020	23.75	24.45	23.72	24.45
1430	NASDAQ	VIRT	Wed, Dec 16, 2020	23.90	23.98	23.66	23.67
1429	NASDAQ	VIRT	Tue, Dec 15, 2020	23.45	23.92	23.44	23.87
1428	NASDAQ	VIRT	Mon, Dec 14, 2020	23.27	23.74	23.05	23.33
1427	NASDAQ	VIRT	Fri, Dec 11, 2020	23.22	23.39	22.97	23.00
1426	NASDAQ	VIRT	Thu, Dec 10, 2020	23.58	23.60	23.16	23.29
1425	NASDAQ	VIRT	Wed, Dec 9, 2020	23.39	23.75	23.35	23.59
1424	NASDAQ	VIRT	Tue, Dec 8, 2020	23.51	23.86	23.34	23.74
1423	NASDAQ	VIRT	Mon, Dec 7, 2020	23.47	23.75	23.34	23.52
1422	NASDAQ	VIRT	Fri, Dec 4, 2020	23.48	23.73	23.19	23.39
1421	NASDAQ	VIRT	Thu, Dec 3, 2020	23.31	23.57	23.08	23.37
1420	NASDAQ	VIRT	Wed, Dec 2, 2020	23.25	23.81	23.00	23.20
1419	NASDAQ	VIRT	Tue, Dec 1, 2020	22.63	23.35	22.63	23.32
1418	NASDAQ	VIRT	Mon, Nov 30, 2020	22.60	22.93	22.40	22.79
1417	NASDAQ	VIRT	Fri, Nov 27, 2020	22.75	23.00	22.70	22.89
1416	NASDAQ	VIRT	Wed, Nov 25, 2020	22.59	22.89	22.39	22.77
1415	NASDAQ	VIRT	Tue, Nov 24, 2020	22.83	23.00	22.56	22.68
1414	NASDAQ	VIRT	Mon, Nov 23, 2020	22.49	23.04	22.46	22.75
1413	NASDAQ	VIRT	Fri, Nov 20, 2020	22.42	22.70	22.30	22.57
1412	NASDAQ	VIRT	Thu, Nov 19, 2020	22.69	22.88	22.49	22.55
1411	NASDAQ	VIRT	Wed, Nov 18, 2020	22.78	23.30	22.75	22.79
1410	NASDAQ	VIRT	Tue, Nov 17, 2020	23.22	23.22	22.70	22.72
1409	NASDAQ	VIRT	Mon, Nov 16, 2020	23.42	23.50	22.85	23.19
1408	NASDAQ	VIRT	Fri, Nov 13, 2020	23.38	23.97	23.19	23.40
1407	NASDAQ	VIRT	Thu, Nov 12, 2020	23.70	23.80	23.09	23.48
1406	NASDAQ	VIRT	Wed, Nov 11, 2020	22.92	23.75	22.77	23.69
1405	NASDAQ	VIRT	Tue, Nov 10, 2020	23.28	23.47	22.36	22.88
1404	NASDAQ	VIRT	Mon, Nov 9, 2020	24.23	24.29	22.82	23.11
1403	NASDAQ	VIRT	Fri, Nov 6, 2020	22.69	23.74	22.26	23.59
1402	NASDAQ	VIRT	Thu, Nov 5, 2020	22.36	22.73	21.89	21.94
1401	NASDAQ	VIRT	Wed, Nov 4, 2020	22.09	22.95	21.88	22.44
1400	NASDAQ	VIRT	Tue, Nov 3, 2020	21.58	22.54	21.37	22.11
1399	NASDAQ	VIRT	Mon, Nov 2, 2020	21.46	21.71	21.32	21.41
1398	NASDAQ	VIRT	Fri, Oct 30, 2020	21.41	21.46	21.03	21.38
1397	NASDAQ	VIRT	Thu, Oct 29, 2020	21.81	22.03	21.44	21.48
1396	NASDAQ	VIRT	Wed, Oct 28, 2020	22.39	22.54	21.81	21.90
1395	NASDAQ	VIRT	Tue, Oct 27, 2020	22.00	22.51	21.90	22.45
1394	NASDAQ	VIRT	Mon, Oct 26, 2020	21.86	22.00	21.47	22.00
1393	NASDAQ	VIRT	Fri, Oct 23, 2020	22.16	22.21	21.75	21.99
1392	NASDAQ	VIRT	Thu, Oct 22, 2020	21.83	22.30	21.72	22.00
1391	NASDAQ	VIRT	Wed, Oct 21, 2020	22.40	22.59	21.76	21.82
1390	NASDAQ	VIRT	Tue, Oct 20, 2020	22.89	23.08	22.44	22.44
1389	NASDAQ	VIRT	Mon, Oct 19, 2020	23.53	23.54	22.72	22.79
1388	NASDAQ	VIRT	Fri, Oct 16, 2020	23.45	23.67	23.12	23.23
1387	NASDAQ	VIRT	Thu, Oct 15, 2020	22.90	23.52	22.79	23.45
1386	NASDAQ	VIRT	Wed, Oct 14, 2020	23.03	23.35	22.74	22.89
1385	NASDAQ	VIRT	Tue, Oct 13, 2020	22.20	22.99	22.20	22.88
1384	NASDAQ	VIRT	Mon, Oct 12, 2020	22.22	22.51	22.18	22.31
1383	NASDAQ	VIRT	Fri, Oct 9, 2020	22.49	22.65	22.15	22.25
1382	NASDAQ	VIRT	Thu, Oct 8, 2020	22.99	23.15	22.43	22.49
1381	NASDAQ	VIRT	Wed, Oct 7, 2020	23.41	23.80	22.98	23.04
1380	NASDAQ	VIRT	Tue, Oct 6, 2020	23.57	23.89	23.00	23.44
1379	NASDAQ	VIRT	Mon, Oct 5, 2020	23.60	23.76	23.32	23.56
1378	NASDAQ	VIRT	Fri, Oct 2, 2020	22.90	23.55	22.75	23.46
1377	NASDAQ	VIRT	Thu, Oct 1, 2020	23.01	23.39	22.77	23.02
1376	NASDAQ	VIRT	Wed, Sep 30, 2020	23.16	23.43	22.90	23.01
1375	NASDAQ	VIRT	Tue, Sep 29, 2020	23.36	23.57	22.83	23.07
1374	NASDAQ	VIRT	Mon, Sep 28, 2020	23.14	23.70	22.84	23.36
1373	NASDAQ	VIRT	Fri, Sep 25, 2020	22.73	23.05	22.24	22.88
1372	NASDAQ	VIRT	Thu, Sep 24, 2020	22.39	22.62	21.93	22.12
1371	NASDAQ	VIRT	Wed, Sep 23, 2020	25.61	25.64	22.22	22.34
1370	NASDAQ	VIRT	Tue, Sep 22, 2020	26.47	26.86	26.21	26.28
1369	NASDAQ	VIRT	Mon, Sep 21, 2020	26.79	27.00	26.14	26.62
1368	NASDAQ	VIRT	Fri, Sep 18, 2020	26.90	27.34	26.67	26.94
1367	NASDAQ	VIRT	Thu, Sep 17, 2020	26.53	26.99	26.52	26.90
1366	NASDAQ	VIRT	Wed, Sep 16, 2020	26.27	27.37	26.19	26.86
1365	NASDAQ	VIRT	Tue, Sep 15, 2020	27.49	27.58	26.23	26.34
1364	NASDAQ	VIRT	Mon, Sep 14, 2020	27.39	28.10	27.38	27.48
1363	NASDAQ	VIRT	Fri, Sep 11, 2020	27.80	28.14	27.16	27.24
1362	NASDAQ	VIRT	Thu, Sep 10, 2020	27.80	28.40	27.25	27.33
1361	NASDAQ	VIRT	Wed, Sep 9, 2020	26.90	27.96	26.90	27.74
1360	NASDAQ	VIRT	Tue, Sep 8, 2020	27.53	28.59	26.79	26.85
1359	NASDAQ	VIRT	Fri, Sep 4, 2020	26.43	27.61	26.34	27.32
1358	NASDAQ	VIRT	Thu, Sep 3, 2020	25.15	26.33	24.83	26.32
1357	NASDAQ	VIRT	Wed, Sep 2, 2020	26.73	26.90	25.05	25.22
1356	NASDAQ	VIRT	Tue, Sep 1, 2020	26.00	27.17	25.99	26.69
1355	NASDAQ	VIRT	Mon, Aug 31, 2020	24.97	25.95	24.64	25.83
1354	NASDAQ	VIRT	Fri, Aug 28, 2020	25.64	25.78	24.31	24.90
1353	NASDAQ	VIRT	Thu, Aug 27, 2020	26.23	26.64	25.97	25.99
1352	NASDAQ	VIRT	Wed, Aug 26, 2020	25.74	26.32	25.60	26.16
1351	NASDAQ	VIRT	Tue, Aug 25, 2020	25.75	25.83	25.47	25.75
1350	NASDAQ	VIRT	Mon, Aug 24, 2020	24.93	25.53	24.82	25.47
1349	NASDAQ	VIRT	Fri, Aug 21, 2020	24.88	25.11	24.78	24.98
1348	NASDAQ	VIRT	Thu, Aug 20, 2020	24.30	24.83	24.26	24.75
1347	NASDAQ	VIRT	Wed, Aug 19, 2020	24.39	24.54	24.22	24.38
1346	NASDAQ	VIRT	Tue, Aug 18, 2020	24.63	24.75	24.31	24.44
1345	NASDAQ	VIRT	Mon, Aug 17, 2020	24.09	24.64	24.09	24.64
1344	NASDAQ	VIRT	Fri, Aug 14, 2020	23.91	24.35	23.85	23.97
1343	NASDAQ	VIRT	Thu, Aug 13, 2020	23.73	24.04	23.57	23.91
1342	NASDAQ	VIRT	Wed, Aug 12, 2020	23.28	24.01	23.20	23.59
1341	NASDAQ	VIRT	Tue, Aug 11, 2020	22.00	22.88	21.65	22.81
1340	NASDAQ	VIRT	Mon, Aug 10, 2020	22.99	23.32	21.65	21.90
1339	NASDAQ	VIRT	Fri, Aug 7, 2020	25.03	25.15	22.69	22.82
1338	NASDAQ	VIRT	Thu, Aug 6, 2020	24.88	25.12	24.37	24.61
1337	NASDAQ	VIRT	Wed, Aug 5, 2020	24.79	25.03	24.58	24.88
1336	NASDAQ	VIRT	Tue, Aug 4, 2020	24.74	24.96	24.27	24.79
1335	NASDAQ	VIRT	Mon, Aug 3, 2020	24.89	25.34	24.51	24.79
1334	NASDAQ	VIRT	Fri, Jul 31, 2020	24.38	24.84	24.15	24.80
1333	NASDAQ	VIRT	Thu, Jul 30, 2020	24.75	24.86	24.09	24.26
1332	NASDAQ	VIRT	Wed, Jul 29, 2020	25.11	25.23	24.91	25.00
1331	NASDAQ	VIRT	Tue, Jul 28, 2020	25.41	25.52	25.09	25.12
1330	NASDAQ	VIRT	Mon, Jul 27, 2020	25.28	25.95	25.21	25.36
1329	NASDAQ	VIRT	Fri, Jul 24, 2020	25.55	25.73	25.16	25.31
1328	NASDAQ	VIRT	Thu, Jul 23, 2020	26.09	26.25	25.71	26.03
1327	NASDAQ	VIRT	Wed, Jul 22, 2020	26.28	26.49	25.85	26.07
1326	NASDAQ	VIRT	Tue, Jul 21, 2020	26.50	26.82	26.04	26.13
1325	NASDAQ	VIRT	Mon, Jul 20, 2020	25.50	26.58	25.42	26.39
1324	NASDAQ	VIRT	Fri, Jul 17, 2020	25.89	25.97	25.46	25.50
1323	NASDAQ	VIRT	Thu, Jul 16, 2020	26.03	26.26	25.53	25.64
1322	NASDAQ	VIRT	Wed, Jul 15, 2020	25.10	26.26	25.04	26.09
1321	NASDAQ	VIRT	Tue, Jul 14, 2020	24.47	25.16	24.29	25.11
1320	NASDAQ	VIRT	Mon, Jul 13, 2020	24.46	24.94	24.24	24.33
1319	NASDAQ	VIRT	Fri, Jul 10, 2020	24.59	24.63	24.16	24.36
1318	NASDAQ	VIRT	Thu, Jul 9, 2020	25.40	25.71	24.24	24.59
1317	NASDAQ	VIRT	Wed, Jul 8, 2020	24.29	25.49	24.29	25.26
1316	NASDAQ	VIRT	Tue, Jul 7, 2020	23.89	24.45	23.73	24.30
1315	NASDAQ	VIRT	Mon, Jul 6, 2020	24.15	24.30	23.74	23.88
1314	NASDAQ	VIRT	Thu, Jul 2, 2020	23.86	24.41	23.81	23.95
1313	NASDAQ	VIRT	Wed, Jul 1, 2020	23.41	23.72	23.14	23.70
1312	NASDAQ	VIRT	Tue, Jun 30, 2020	23.53	23.84	23.31	23.60
1311	NASDAQ	VIRT	Mon, Jun 29, 2020	22.93	23.65	22.78	23.43
1310	NASDAQ	VIRT	Fri, Jun 26, 2020	23.70	23.90	22.50	22.87
1309	NASDAQ	VIRT	Thu, Jun 25, 2020	23.09	23.83	23.05	23.77
1308	NASDAQ	VIRT	Wed, Jun 24, 2020	23.31	23.59	22.95	23.22
1307	NASDAQ	VIRT	Tue, Jun 23, 2020	23.63	24.04	23.25	23.31
1306	NASDAQ	VIRT	Mon, Jun 22, 2020	23.69	23.85	23.01	23.60
1305	NASDAQ	VIRT	Fri, Jun 19, 2020	23.43	23.73	23.04	23.53
1304	NASDAQ	VIRT	Thu, Jun 18, 2020	23.43	23.59	23.13	23.28
1303	NASDAQ	VIRT	Wed, Jun 17, 2020	22.72	23.51	22.54	23.32
1302	NASDAQ	VIRT	Tue, Jun 16, 2020	22.99	23.15	22.43	22.86
1301	NASDAQ	VIRT	Mon, Jun 15, 2020	23.50	24.24	22.22	22.93
1300	NASDAQ	VIRT	Fri, Jun 12, 2020	23.54	23.98	22.92	23.44
1299	NASDAQ	VIRT	Thu, Jun 11, 2020	22.94	23.58	22.89	23.44
1298	NASDAQ	VIRT	Wed, Jun 10, 2020	23.03	23.17	22.39	23.01
1297	NASDAQ	VIRT	Tue, Jun 9, 2020	22.77	23.23	22.60	22.95
1296	NASDAQ	VIRT	Mon, Jun 8, 2020	21.78	22.56	21.74	22.47
1295	NASDAQ	VIRT	Fri, Jun 5, 2020	22.29	22.56	21.74	21.78
1294	NASDAQ	VIRT	Thu, Jun 4, 2020	21.81	22.60	21.66	22.48
1293	NASDAQ	VIRT	Wed, Jun 3, 2020	22.68	23.44	21.75	21.90
1292	NASDAQ	VIRT	Tue, Jun 2, 2020	24.05	24.14	22.63	22.71
1291	NASDAQ	VIRT	Mon, Jun 1, 2020	23.90	24.41	23.57	24.23
1290	NASDAQ	VIRT	Fri, May 29, 2020	23.01	23.90	22.96	23.85
1289	NASDAQ	VIRT	Thu, May 28, 2020	22.37	23.34	22.26	23.15
1288	NASDAQ	VIRT	Wed, May 27, 2020	21.96	22.55	21.95	22.18
1287	NASDAQ	VIRT	Tue, May 26, 2020	22.15	22.30	21.77	21.85
1286	NASDAQ	VIRT	Fri, May 22, 2020	21.23	21.92	21.08	21.86
1285	NASDAQ	VIRT	Thu, May 21, 2020	21.61	21.61	20.93	21.22
1284	NASDAQ	VIRT	Wed, May 20, 2020	22.19	22.24	21.42	21.60
1283	NASDAQ	VIRT	Tue, May 19, 2020	23.24	23.28	22.06	22.09
1282	NASDAQ	VIRT	Mon, May 18, 2020	22.79	23.13	22.25	22.61
1281	NASDAQ	VIRT	Fri, May 15, 2020	23.24	23.38	22.66	22.86
1280	NASDAQ	VIRT	Thu, May 14, 2020	22.60	23.72	22.50	23.39
1279	NASDAQ	VIRT	Wed, May 13, 2020	23.51	23.66	21.90	22.90
1278	NASDAQ	VIRT	Tue, May 12, 2020	24.30	24.89	23.76	23.85
1277	NASDAQ	VIRT	Mon, May 11, 2020	24.25	24.63	23.84	24.34
1276	NASDAQ	VIRT	Fri, May 8, 2020	25.76	26.09	23.73	23.73
1275	NASDAQ	VIRT	Thu, May 7, 2020	25.96	26.27	24.51	25.73
1274	NASDAQ	VIRT	Wed, May 6, 2020	24.92	25.73	24.92	25.07
1273	NASDAQ	VIRT	Tue, May 5, 2020	24.55	25.10	24.55	24.90
1272	NASDAQ	VIRT	Mon, May 4, 2020	24.21	24.53	23.79	24.53
1271	NASDAQ	VIRT	Fri, May 1, 2020	23.31	24.15	23.03	24.07
1270	NASDAQ	VIRT	Thu, Apr 30, 2020	23.59	24.30	23.31	23.37
1269	NASDAQ	VIRT	Wed, Apr 29, 2020	24.40	24.40	23.36	23.64
1268	NASDAQ	VIRT	Tue, Apr 28, 2020	25.60	25.84	24.41	24.45
1267	NASDAQ	VIRT	Mon, Apr 27, 2020	24.34	25.87	24.30	25.65
1266	NASDAQ	VIRT	Fri, Apr 24, 2020	24.08	24.42	23.75	24.25
1265	NASDAQ	VIRT	Thu, Apr 23, 2020	23.87	24.13	23.55	23.97
1264	NASDAQ	VIRT	Wed, Apr 22, 2020	24.31	24.43	23.85	23.91
1263	NASDAQ	VIRT	Tue, Apr 21, 2020	23.43	24.18	23.25	24.09
1262	NASDAQ	VIRT	Mon, Apr 20, 2020	23.52	24.29	23.51	23.67
1261	NASDAQ	VIRT	Fri, Apr 17, 2020	24.37	24.48	23.58	23.76
1260	NASDAQ	VIRT	Thu, Apr 16, 2020	23.68	24.39	23.68	24.23
1259	NASDAQ	VIRT	Wed, Apr 15, 2020	24.34	24.59	23.77	24.15
1258	NASDAQ	VIRT	Tue, Apr 14, 2020	24.49	24.83	24.05	24.76
1257	NASDAQ	VIRT	Mon, Apr 13, 2020	24.02	24.47	23.74	24.27
1256	NASDAQ	VIRT	Thu, Apr 9, 2020	23.87	24.11	23.45	23.97
1255	NASDAQ	VIRT	Wed, Apr 8, 2020	23.25	24.00	23.25	23.77
1254	NASDAQ	VIRT	Tue, Apr 7, 2020	23.87	24.29	23.21	23.28
1253	NASDAQ	VIRT	Mon, Apr 6, 2020	22.91	23.83	22.91	23.79
1252	NASDAQ	VIRT	Fri, Apr 3, 2020	21.40	22.93	21.23	22.79
1251	NASDAQ	VIRT	Thu, Apr 2, 2020	21.25	21.52	20.50	21.42
1250	NASDAQ	VIRT	Wed, Apr 1, 2020	20.51	21.96	20.26	21.23
1249	NASDAQ	VIRT	Tue, Mar 31, 2020	21.50	21.76	20.35	20.82
1248	NASDAQ	VIRT	Mon, Mar 30, 2020	22.83	22.99	21.45	21.51
1247	NASDAQ	VIRT	Fri, Mar 27, 2020	23.01	23.01	22.03	22.60
1246	NASDAQ	VIRT	Thu, Mar 26, 2020	21.41	23.00	21.07	22.75
1245	NASDAQ	VIRT	Wed, Mar 25, 2020	20.89	22.34	20.76	21.16
1244	NASDAQ	VIRT	Tue, Mar 24, 2020	20.96	21.92	20.00	20.84
1243	NASDAQ	VIRT	Mon, Mar 23, 2020	20.88	21.59	19.57	20.44
1242	NASDAQ	VIRT	Fri, Mar 20, 2020	22.70	22.71	20.14	21.01
1241	NASDAQ	VIRT	Thu, Mar 19, 2020	18.92	20.71	17.41	20.68
1240	NASDAQ	VIRT	Wed, Mar 18, 2020	20.38	20.44	17.30	18.91
1239	NASDAQ	VIRT	Tue, Mar 17, 2020	20.95	21.88	18.78	20.18
1238	NASDAQ	VIRT	Mon, Mar 16, 2020	21.00	21.98	20.45	20.82
1237	NASDAQ	VIRT	Fri, Mar 13, 2020	23.02	23.19	20.63	21.42
1236	NASDAQ	VIRT	Thu, Mar 12, 2020	24.00	24.69	21.50	22.65
1235	NASDAQ	VIRT	Wed, Mar 11, 2020	23.61	24.66	23.61	24.15
1234	NASDAQ	VIRT	Tue, Mar 10, 2020	24.16	24.72	23.06	23.74
1233	NASDAQ	VIRT	Mon, Mar 9, 2020	24.67	26.57	23.33	23.92
1232	NASDAQ	VIRT	Fri, Mar 6, 2020	23.85	24.65	22.97	23.45
1231	NASDAQ	VIRT	Thu, Mar 5, 2020	21.65	23.53	21.48	23.37
1230	NASDAQ	VIRT	Wed, Mar 4, 2020	20.20	21.93	20.20	21.86
1229	NASDAQ	VIRT	Tue, Mar 3, 2020	19.61	20.61	19.33	20.53
1228	NASDAQ	VIRT	Mon, Mar 2, 2020	19.35	19.78	19.08	19.67
1227	NASDAQ	VIRT	Fri, Feb 28, 2020	18.59	19.00	18.25	18.81
1226	NASDAQ	VIRT	Thu, Feb 27, 2020	18.99	19.29	18.66	18.69
1225	NASDAQ	VIRT	Wed, Feb 26, 2020	18.44	19.01	18.37	18.97
1224	NASDAQ	VIRT	Tue, Feb 25, 2020	18.66	18.73	18.28	18.47
1223	NASDAQ	VIRT	Mon, Feb 24, 2020	18.54	19.20	18.50	18.66
1222	NASDAQ	VIRT	Fri, Feb 21, 2020	17.76	18.47	17.67	18.29
1221	NASDAQ	VIRT	Thu, Feb 20, 2020	17.75	18.05	17.67	17.82
1220	NASDAQ	VIRT	Wed, Feb 19, 2020	17.80	17.85	17.57	17.74
1219	NASDAQ	VIRT	Tue, Feb 18, 2020	17.52	17.86	17.40	17.84
1218	NASDAQ	VIRT	Fri, Feb 14, 2020	17.73	17.77	17.44	17.58
1217	NASDAQ	VIRT	Thu, Feb 13, 2020	17.75	17.96	17.47	17.78
1216	NASDAQ	VIRT	Wed, Feb 12, 2020	17.60	17.89	17.52	17.73
1215	NASDAQ	VIRT	Tue, Feb 11, 2020	16.81	17.91	16.72	17.39
1214	NASDAQ	VIRT	Mon, Feb 10, 2020	16.85	17.08	16.55	16.81
1213	NASDAQ	VIRT	Fri, Feb 7, 2020	16.76	17.30	16.73	16.82
1212	NASDAQ	VIRT	Thu, Feb 6, 2020	17.41	17.49	16.66	16.70
1211	NASDAQ	VIRT	Wed, Feb 5, 2020	17.28	17.66	17.22	17.35
1210	NASDAQ	VIRT	Tue, Feb 4, 2020	17.15	17.70	17.03	17.24
1209	NASDAQ	VIRT	Mon, Feb 3, 2020	16.66	16.75	16.14	16.43
1208	NASDAQ	VIRT	Fri, Jan 31, 2020	16.23	16.80	16.13	16.69
1207	NASDAQ	VIRT	Thu, Jan 30, 2020	15.64	16.12	15.56	16.10
1206	NASDAQ	VIRT	Wed, Jan 29, 2020	15.81	15.91	15.67	15.68
1205	NASDAQ	VIRT	Tue, Jan 28, 2020	15.91	16.03	15.55	15.81
1204	NASDAQ	VIRT	Mon, Jan 27, 2020	15.56	16.06	15.56	15.93
1203	NASDAQ	VIRT	Fri, Jan 24, 2020	15.16	15.55	15.13	15.35
1202	NASDAQ	VIRT	Thu, Jan 23, 2020	15.27	15.50	14.94	15.19
1201	NASDAQ	VIRT	Wed, Jan 22, 2020	15.97	16.16	15.26	15.29
1200	NASDAQ	VIRT	Tue, Jan 21, 2020	15.88	16.27	15.51	15.99
1199	NASDAQ	VIRT	Fri, Jan 17, 2020	15.61	15.70	15.32	15.45
1198	NASDAQ	VIRT	Thu, Jan 16, 2020	15.50	15.73	15.46	15.58
1197	NASDAQ	VIRT	Wed, Jan 15, 2020	15.29	15.50	15.18	15.44
1196	NASDAQ	VIRT	Tue, Jan 14, 2020	15.40	15.60	15.18	15.35
1195	NASDAQ	VIRT	Mon, Jan 13, 2020	15.25	15.63	15.13	15.34
1194	NASDAQ	VIRT	Fri, Jan 10, 2020	15.82	15.82	15.08	15.22
1193	NASDAQ	VIRT	Thu, Jan 9, 2020	16.14	16.22	15.57	15.84
1192	NASDAQ	VIRT	Wed, Jan 8, 2020	16.14	16.37	16.04	16.11
1191	NASDAQ	VIRT	Tue, Jan 7, 2020	16.40	16.65	15.83	16.09
1190	NASDAQ	VIRT	Mon, Jan 6, 2020	16.17	16.30	15.75	16.14
1189	NASDAQ	VIRT	Fri, Jan 3, 2020	16.31	16.67	16.31	16.66
1188	NASDAQ	VIRT	Thu, Jan 2, 2020	16.03	16.35	15.92	16.28
1187	NASDAQ	VIRT	Tue, Dec 31, 2019	15.81	16.15	15.78	15.99
1186	NASDAQ	VIRT	Mon, Dec 30, 2019	16.00	16.06	15.69	15.81
1185	NASDAQ	VIRT	Fri, Dec 27, 2019	16.06	16.09	15.83	15.98
1184	NASDAQ	VIRT	Thu, Dec 26, 2019	16.04	16.19	15.95	16.08
1183	NASDAQ	VIRT	Tue, Dec 24, 2019	16.19	16.25	15.94	15.99
1182	NASDAQ	VIRT	Mon, Dec 23, 2019	16.69	16.79	16.09	16.17
1181	NASDAQ	VIRT	Fri, Dec 20, 2019	16.50	16.79	16.42	16.70
1180	NASDAQ	VIRT	Thu, Dec 19, 2019	16.05	16.47	16.01	16.47
1179	NASDAQ	VIRT	Wed, Dec 18, 2019	16.57	16.83	15.95	16.00
1178	NASDAQ	VIRT	Tue, Dec 17, 2019	16.15	16.57	16.05	16.52
1177	NASDAQ	VIRT	Mon, Dec 16, 2019	16.36	16.62	16.05	16.12
1176	NASDAQ	VIRT	Fri, Dec 13, 2019	16.76	16.99	16.11	16.29
1175	NASDAQ	VIRT	Thu, Dec 12, 2019	16.43	16.90	16.36	16.82
1174	NASDAQ	VIRT	Wed, Dec 11, 2019	16.78	16.85	16.36	16.38
1173	NASDAQ	VIRT	Tue, Dec 10, 2019	16.58	16.84	16.44	16.80
1172	NASDAQ	VIRT	Mon, Dec 9, 2019	16.67	16.77	16.20	16.56
1171	NASDAQ	VIRT	Fri, Dec 6, 2019	16.81	17.09	16.55	16.64
1170	NASDAQ	VIRT	Thu, Dec 5, 2019	16.51	16.82	16.41	16.81
1169	NASDAQ	VIRT	Wed, Dec 4, 2019	16.75	16.94	16.51	16.53
1168	NASDAQ	VIRT	Tue, Dec 3, 2019	16.40	16.79	16.36	16.75
1167	NASDAQ	VIRT	Mon, Dec 2, 2019	16.62	16.62	16.31	16.40
1166	NASDAQ	VIRT	Fri, Nov 29, 2019	16.16	16.64	16.10	16.60
1165	NASDAQ	VIRT	Wed, Nov 27, 2019	16.68	16.73	16.26	16.30
1164	NASDAQ	VIRT	Tue, Nov 26, 2019	16.77	16.95	16.60	16.62
1163	NASDAQ	VIRT	Mon, Nov 25, 2019	16.60	16.85	16.54	16.81
1162	NASDAQ	VIRT	Fri, Nov 22, 2019	16.73	16.77	16.51	16.67
1161	NASDAQ	VIRT	Thu, Nov 21, 2019	16.74	16.92	16.54	16.75
1160	NASDAQ	VIRT	Wed, Nov 20, 2019	16.60	16.82	16.46	16.65
1159	NASDAQ	VIRT	Tue, Nov 19, 2019	16.53	16.76	16.28	16.63
1158	NASDAQ	VIRT	Mon, Nov 18, 2019	16.66	16.78	16.46	16.53
1157	NASDAQ	VIRT	Fri, Nov 15, 2019	16.47	16.73	16.37	16.69
1156	NASDAQ	VIRT	Thu, Nov 14, 2019	16.22	16.50	16.13	16.46
1155	NASDAQ	VIRT	Wed, Nov 13, 2019	16.12	16.38	16.04	16.27
1154	NASDAQ	VIRT	Tue, Nov 12, 2019	16.34	16.47	16.08	16.22
1153	NASDAQ	VIRT	Mon, Nov 11, 2019	16.12	16.56	16.08	16.33
1152	NASDAQ	VIRT	Fri, Nov 8, 2019	16.22	16.49	15.91	16.23
1151	NASDAQ	VIRT	Thu, Nov 7, 2019	16.36	16.52	15.96	16.00
1150	NASDAQ	VIRT	Wed, Nov 6, 2019	16.30	16.47	15.84	16.34
1149	NASDAQ	VIRT	Tue, Nov 5, 2019	17.15	17.44	16.32	16.45
1148	NASDAQ	VIRT	Mon, Nov 4, 2019	16.73	17.03	16.71	16.93
1147	NASDAQ	VIRT	Fri, Nov 1, 2019	17.17	17.19	16.63	16.72
1146	NASDAQ	VIRT	Thu, Oct 31, 2019	16.70	17.14	16.66	16.96
1145	NASDAQ	VIRT	Wed, Oct 30, 2019	16.77	16.93	16.59	16.75
1144	NASDAQ	VIRT	Tue, Oct 29, 2019	17.19	17.24	16.80	16.85
1143	NASDAQ	VIRT	Mon, Oct 28, 2019	16.95	17.27	16.94	17.18
1142	NASDAQ	VIRT	Fri, Oct 25, 2019	16.82	17.12	16.67	16.93
1141	NASDAQ	VIRT	Thu, Oct 24, 2019	17.10	17.12	16.72	16.75
1140	NASDAQ	VIRT	Wed, Oct 23, 2019	16.92	17.10	16.78	17.04
1139	NASDAQ	VIRT	Tue, Oct 22, 2019	16.91	17.20	16.70	16.94
1138	NASDAQ	VIRT	Mon, Oct 21, 2019	17.17	17.33	17.00	17.03
1137	NASDAQ	VIRT	Fri, Oct 18, 2019	16.87	17.28	16.74	17.11
1136	NASDAQ	VIRT	Thu, Oct 17, 2019	16.60	16.98	16.55	16.86
1135	NASDAQ	VIRT	Wed, Oct 16, 2019	16.34	16.75	16.34	16.57
1134	NASDAQ	VIRT	Tue, Oct 15, 2019	16.46	16.77	16.39	16.47
1133	NASDAQ	VIRT	Mon, Oct 14, 2019	16.70	16.80	16.42	16.45
1132	NASDAQ	VIRT	Fri, Oct 11, 2019	16.55	16.82	16.27	16.70
1131	NASDAQ	VIRT	Thu, Oct 10, 2019	16.22	16.60	16.20	16.46
1130	NASDAQ	VIRT	Wed, Oct 9, 2019	16.22	16.28	16.06	16.22
1129	NASDAQ	VIRT	Tue, Oct 8, 2019	16.28	16.32	15.87	16.21
1128	NASDAQ	VIRT	Mon, Oct 7, 2019	16.23	16.45	16.12	16.34
1127	NASDAQ	VIRT	Fri, Oct 4, 2019	15.79	16.29	15.72	16.21
1126	NASDAQ	VIRT	Thu, Oct 3, 2019	15.76	15.98	15.32	15.78
1125	NASDAQ	VIRT	Wed, Oct 2, 2019	15.69	15.97	15.54	15.78
1124	NASDAQ	VIRT	Tue, Oct 1, 2019	16.28	16.38	15.52	15.70
1123	NASDAQ	VIRT	Mon, Sep 30, 2019	16.66	16.66	15.76	16.36
1122	NASDAQ	VIRT	Fri, Sep 27, 2019	16.84	16.92	16.32	16.69
1121	NASDAQ	VIRT	Thu, Sep 26, 2019	17.65	17.65	16.72	16.83
1120	NASDAQ	VIRT	Wed, Sep 25, 2019	18.00	18.03	17.31	17.60
1119	NASDAQ	VIRT	Tue, Sep 24, 2019	19.11	19.14	17.31	18.00
1118	NASDAQ	VIRT	Mon, Sep 23, 2019	19.16	19.35	19.09	19.25
1117	NASDAQ	VIRT	Fri, Sep 20, 2019	19.69	19.78	19.12	19.19
1116	NASDAQ	VIRT	Thu, Sep 19, 2019	20.17	20.17	19.63	19.65
1115	NASDAQ	VIRT	Wed, Sep 18, 2019	20.22	20.49	20.04	20.19
1114	NASDAQ	VIRT	Tue, Sep 17, 2019	20.70	20.70	20.01	20.25
1113	NASDAQ	VIRT	Mon, Sep 16, 2019	20.07	20.94	20.07	20.70
1112	NASDAQ	VIRT	Fri, Sep 13, 2019	20.60	20.64	19.78	20.15
1111	NASDAQ	VIRT	Thu, Sep 12, 2019	20.38	20.64	20.28	20.43
1110	NASDAQ	VIRT	Wed, Sep 11, 2019	20.04	20.48	19.90	20.45
1109	NASDAQ	VIRT	Tue, Sep 10, 2019	19.45	20.05	19.43	19.93
1108	NASDAQ	VIRT	Mon, Sep 9, 2019	19.43	19.68	19.02	19.48
1107	NASDAQ	VIRT	Fri, Sep 6, 2019	19.10	19.56	19.10	19.42
1106	NASDAQ	VIRT	Thu, Sep 5, 2019	19.00	19.29	18.79	19.14
1105	NASDAQ	VIRT	Wed, Sep 4, 2019	18.55	18.80	18.36	18.58
1104	NASDAQ	VIRT	Tue, Sep 3, 2019	18.89	19.53	18.64	18.89
1103	NASDAQ	VIRT	Fri, Aug 30, 2019	18.24	18.88	18.24	18.80
1102	NASDAQ	VIRT	Thu, Aug 29, 2019	18.01	18.38	17.99	18.34
1101	NASDAQ	VIRT	Wed, Aug 28, 2019	17.77	18.20	17.64	17.99
1100	NASDAQ	VIRT	Tue, Aug 27, 2019	17.71	17.94	17.61	17.76
1099	NASDAQ	VIRT	Mon, Aug 26, 2019	18.26	18.29	17.66	18.00
1098	NASDAQ	VIRT	Fri, Aug 23, 2019	18.17	18.32	18.03	18.24
1097	NASDAQ	VIRT	Thu, Aug 22, 2019	18.04	18.25	18.00	18.17
1096	NASDAQ	VIRT	Wed, Aug 21, 2019	18.17	18.17	17.77	17.98
1095	NASDAQ	VIRT	Tue, Aug 20, 2019	18.26	18.26	17.85	18.14
1094	NASDAQ	VIRT	Mon, Aug 19, 2019	18.12	18.37	17.93	18.29
1093	NASDAQ	VIRT	Fri, Aug 16, 2019	18.69	18.69	17.79	18.14
1092	NASDAQ	VIRT	Thu, Aug 15, 2019	18.35	19.18	18.35	18.70
1091	NASDAQ	VIRT	Wed, Aug 14, 2019	18.02	18.46	17.67	18.25
1090	NASDAQ	VIRT	Tue, Aug 13, 2019	18.22	18.51	17.98	18.00
1089	NASDAQ	VIRT	Mon, Aug 12, 2019	18.02	18.54	17.88	18.13
1088	NASDAQ	VIRT	Fri, Aug 9, 2019	17.88	18.67	17.88	18.14
1087	NASDAQ	VIRT	Thu, Aug 8, 2019	20.96	21.49	17.68	17.95
1086	NASDAQ	VIRT	Wed, Aug 7, 2019	22.06	22.09	21.64	21.93
1085	NASDAQ	VIRT	Tue, Aug 6, 2019	22.50	22.56	21.91	22.16
1084	NASDAQ	VIRT	Mon, Aug 5, 2019	22.29	22.91	22.25	22.51
1083	NASDAQ	VIRT	Fri, Aug 2, 2019	22.20	22.59	22.17	22.30
1082	NASDAQ	VIRT	Thu, Aug 1, 2019	21.75	22.31	21.65	22.17
1081	NASDAQ	VIRT	Wed, Jul 31, 2019	21.52	21.83	21.42	21.68
1080	NASDAQ	VIRT	Tue, Jul 30, 2019	21.62	21.74	21.22	21.55
1079	NASDAQ	VIRT	Mon, Jul 29, 2019	21.40	21.74	21.35	21.70
1078	NASDAQ	VIRT	Fri, Jul 26, 2019	21.48	21.61	21.12	21.43
1077	NASDAQ	VIRT	Thu, Jul 25, 2019	21.74	21.74	21.21	21.48
1076	NASDAQ	VIRT	Wed, Jul 24, 2019	21.71	21.78	21.32	21.74
1075	NASDAQ	VIRT	Tue, Jul 23, 2019	21.86	22.00	21.58	21.76
1074	NASDAQ	VIRT	Mon, Jul 22, 2019	21.92	22.14	21.83	21.96
1073	NASDAQ	VIRT	Fri, Jul 19, 2019	21.94	22.22	21.83	21.99
1072	NASDAQ	VIRT	Thu, Jul 18, 2019	21.83	22.15	21.71	21.97
1071	NASDAQ	VIRT	Wed, Jul 17, 2019	21.56	22.02	21.41	21.84
1070	NASDAQ	VIRT	Tue, Jul 16, 2019	21.39	21.63	21.21	21.62
1069	NASDAQ	VIRT	Mon, Jul 15, 2019	21.85	21.93	21.47	21.48
1068	NASDAQ	VIRT	Fri, Jul 12, 2019	21.75	21.95	21.68	21.84
1067	NASDAQ	VIRT	Thu, Jul 11, 2019	21.33	21.80	21.24	21.72
1066	NASDAQ	VIRT	Wed, Jul 10, 2019	22.26	22.34	21.04	21.38
1065	NASDAQ	VIRT	Tue, Jul 9, 2019	22.35	22.69	22.12	22.38
1064	NASDAQ	VIRT	Mon, Jul 8, 2019	22.24	22.71	22.06	22.42
1063	NASDAQ	VIRT	Fri, Jul 5, 2019	21.71	22.41	21.70	22.31
1062	NASDAQ	VIRT	Wed, Jul 3, 2019	21.78	22.00	21.65	21.70
1061	NASDAQ	VIRT	Tue, Jul 2, 2019	21.54	21.81	21.33	21.66
1060	NASDAQ	VIRT	Mon, Jul 1, 2019	21.89	22.04	21.51	21.58
1059	NASDAQ	VIRT	Fri, Jun 28, 2019	21.26	21.94	21.17	21.78
1058	NASDAQ	VIRT	Thu, Jun 27, 2019	20.91	21.37	20.69	21.21
1057	NASDAQ	VIRT	Wed, Jun 26, 2019	21.29	21.45	20.96	20.96
1056	NASDAQ	VIRT	Tue, Jun 25, 2019	20.83	21.18	20.48	21.00
1055	NASDAQ	VIRT	Mon, Jun 24, 2019	21.35	21.49	20.81	20.87
1054	NASDAQ	VIRT	Fri, Jun 21, 2019	21.51	21.55	21.32	21.44
1053	NASDAQ	VIRT	Thu, Jun 20, 2019	21.61	21.66	21.22	21.46
1052	NASDAQ	VIRT	Wed, Jun 19, 2019	21.66	21.85	21.52	21.63
1051	NASDAQ	VIRT	Tue, Jun 18, 2019	21.60	21.97	21.53	21.56
1050	NASDAQ	VIRT	Mon, Jun 17, 2019	21.61	21.86	21.43	21.61
1049	NASDAQ	VIRT	Fri, Jun 14, 2019	21.43	21.75	21.34	21.61
1048	NASDAQ	VIRT	Thu, Jun 13, 2019	21.58	21.67	21.25	21.43
1047	NASDAQ	VIRT	Wed, Jun 12, 2019	21.73	21.81	21.44	21.60
1046	NASDAQ	VIRT	Tue, Jun 11, 2019	22.18	22.18	21.73	21.76
1045	NASDAQ	VIRT	Mon, Jun 10, 2019	22.15	22.22	21.80	22.03
1044	NASDAQ	VIRT	Fri, Jun 7, 2019	22.00	22.22	21.57	22.07
1043	NASDAQ	VIRT	Thu, Jun 6, 2019	22.47	22.55	22.07	22.19
1042	NASDAQ	VIRT	Wed, Jun 5, 2019	22.58	22.81	22.32	22.42
1041	NASDAQ	VIRT	Tue, Jun 4, 2019	23.12	23.13	22.18	22.57
1040	NASDAQ	VIRT	Mon, Jun 3, 2019	22.91	23.03	22.55	22.96
1039	NASDAQ	VIRT	Fri, May 31, 2019	22.60	23.10	22.46	23.02
1038	NASDAQ	VIRT	Thu, May 30, 2019	23.24	23.26	22.56	22.76
1037	NASDAQ	VIRT	Wed, May 29, 2019	22.65	23.25	22.25	23.20
1036	NASDAQ	VIRT	Tue, May 28, 2019	23.52	23.52	22.74	22.78
1035	NASDAQ	VIRT	Fri, May 24, 2019	23.72	23.81	23.52	23.57
1034	NASDAQ	VIRT	Thu, May 23, 2019	23.33	23.65	23.20	23.62
1033	NASDAQ	VIRT	Wed, May 22, 2019	23.71	23.85	23.15	23.37
1032	NASDAQ	VIRT	Tue, May 21, 2019	23.76	23.90	23.64	23.72
1031	NASDAQ	VIRT	Mon, May 20, 2019	23.59	23.82	23.16	23.76
1030	NASDAQ	VIRT	Fri, May 17, 2019	23.67	24.12	23.54	23.55
1029	NASDAQ	VIRT	Thu, May 16, 2019	23.82	23.99	23.53	23.80
1028	NASDAQ	VIRT	Wed, May 15, 2019	23.14	23.80	22.83	23.68
1027	NASDAQ	VIRT	Tue, May 14, 2019	24.82	24.82	24.16	24.30
1026	NASDAQ	VIRT	Mon, May 13, 2019	24.24	25.00	24.15	24.85
1025	NASDAQ	VIRT	Fri, May 10, 2019	24.78	24.78	24.12	24.33
1024	NASDAQ	VIRT	Thu, May 9, 2019	24.42	25.00	24.27	24.76
1023	NASDAQ	VIRT	Wed, May 8, 2019	24.16	24.41	23.93	24.36
1022	NASDAQ	VIRT	Tue, May 7, 2019	24.04	24.18	23.65	24.11
1021	NASDAQ	VIRT	Mon, May 6, 2019	23.26	24.59	23.26	24.10
1020	NASDAQ	VIRT	Fri, May 3, 2019	23.69	23.78	22.65	23.24
1019	NASDAQ	VIRT	Thu, May 2, 2019	24.44	24.50	23.90	24.00
1018	NASDAQ	VIRT	Wed, May 1, 2019	24.44	24.72	24.28	24.36
1017	NASDAQ	VIRT	Tue, Apr 30, 2019	24.90	24.97	24.22	24.58
1016	NASDAQ	VIRT	Mon, Apr 29, 2019	24.74	24.95	24.63	24.80
1015	NASDAQ	VIRT	Fri, Apr 26, 2019	24.98	25.04	24.62	24.74
1014	NASDAQ	VIRT	Thu, Apr 25, 2019	25.04	25.22	24.87	24.93
1013	NASDAQ	VIRT	Wed, Apr 24, 2019	24.93	25.22	24.61	25.12
1012	NASDAQ	VIRT	Tue, Apr 23, 2019	25.27	25.34	24.68	24.93
1011	NASDAQ	VIRT	Mon, Apr 22, 2019	25.22	25.49	25.10	25.29
1010	NASDAQ	VIRT	Thu, Apr 18, 2019	24.87	25.45	24.55	25.22
1009	NASDAQ	VIRT	Wed, Apr 17, 2019	24.41	24.68	24.06	24.45
1008	NASDAQ	VIRT	Tue, Apr 16, 2019	24.25	24.67	24.09	24.42
1007	NASDAQ	VIRT	Mon, Apr 15, 2019	24.60	24.63	24.03	24.15
1006	NASDAQ	VIRT	Fri, Apr 12, 2019	24.76	25.00	24.19	24.67
1005	NASDAQ	VIRT	Thu, Apr 11, 2019	25.21	25.21	24.55	24.63
1004	NASDAQ	VIRT	Wed, Apr 10, 2019	25.04	25.34	24.84	25.19
1003	NASDAQ	VIRT	Tue, Apr 9, 2019	24.40	25.25	24.30	25.14
1002	NASDAQ	VIRT	Mon, Apr 8, 2019	25.40	25.40	24.59	24.66
1001	NASDAQ	VIRT	Fri, Apr 5, 2019	25.49	25.65	25.38	25.54
1000	NASDAQ	VIRT	Thu, Apr 4, 2019	25.19	25.58	25.16	25.50
999	NASDAQ	VIRT	Wed, Apr 3, 2019	25.53	25.56	25.09	25.23
998	NASDAQ	VIRT	Tue, Apr 2, 2019	24.73	25.76	24.68	25.49
997	NASDAQ	VIRT	Mon, Apr 1, 2019	23.80	24.70	23.80	24.66
996	NASDAQ	VIRT	Fri, Mar 29, 2019	24.08	24.14	23.72	23.75
995	NASDAQ	VIRT	Thu, Mar 28, 2019	23.81	23.98	23.71	23.91
994	NASDAQ	VIRT	Wed, Mar 27, 2019	24.08	24.08	23.74	23.85
993	NASDAQ	VIRT	Tue, Mar 26, 2019	24.00	24.48	23.75	24.08
992	NASDAQ	VIRT	Mon, Mar 25, 2019	24.36	24.77	24.00	24.45
991	NASDAQ	VIRT	Fri, Mar 22, 2019	23.72	24.54	23.21	24.39
990	NASDAQ	VIRT	Thu, Mar 21, 2019	24.34	24.42	23.60	23.79
989	NASDAQ	VIRT	Wed, Mar 20, 2019	24.74	24.85	24.14	24.31
988	NASDAQ	VIRT	Tue, Mar 19, 2019	25.00	25.00	24.60	24.76
987	NASDAQ	VIRT	Mon, Mar 18, 2019	25.05	25.07	24.74	24.93
986	NASDAQ	VIRT	Fri, Mar 15, 2019	25.25	25.31	24.82	24.96
985	NASDAQ	VIRT	Thu, Mar 14, 2019	25.26	25.55	25.16	25.19
984	NASDAQ	VIRT	Wed, Mar 13, 2019	25.43	25.47	24.94	25.26
983	NASDAQ	VIRT	Tue, Mar 12, 2019	25.23	25.68	25.03	25.36
982	NASDAQ	VIRT	Mon, Mar 11, 2019	24.92	25.30	24.75	25.20
981	NASDAQ	VIRT	Fri, Mar 8, 2019	25.23	25.36	24.89	24.98
980	NASDAQ	VIRT	Thu, Mar 7, 2019	25.19	25.34	24.78	25.23
979	NASDAQ	VIRT	Wed, Mar 6, 2019	25.51	25.67	24.94	25.19
978	NASDAQ	VIRT	Tue, Mar 5, 2019	25.42	25.56	25.23	25.51
977	NASDAQ	VIRT	Mon, Mar 4, 2019	25.61	25.73	25.23	25.52
976	NASDAQ	VIRT	Fri, Mar 1, 2019	25.25	25.61	25.09	25.59
975	NASDAQ	VIRT	Thu, Feb 28, 2019	25.12	25.33	25.00	25.14
974	NASDAQ	VIRT	Wed, Feb 27, 2019	25.12	25.43	24.71	25.26
973	NASDAQ	VIRT	Tue, Feb 26, 2019	25.02	25.40	24.79	25.15
972	NASDAQ	VIRT	Mon, Feb 25, 2019	25.78	25.82	25.06	25.08
971	NASDAQ	VIRT	Fri, Feb 22, 2019	25.48	25.82	25.37	25.72
970	NASDAQ	VIRT	Thu, Feb 21, 2019	25.53	25.64	25.30	25.42
969	NASDAQ	VIRT	Wed, Feb 20, 2019	25.94	25.94	25.28	25.56
968	NASDAQ	VIRT	Tue, Feb 19, 2019	25.22	26.30	25.06	25.94
967	NASDAQ	VIRT	Fri, Feb 15, 2019	25.76	25.87	25.02	25.27
966	NASDAQ	VIRT	Thu, Feb 14, 2019	26.13	26.17	25.39	25.72
965	NASDAQ	VIRT	Wed, Feb 13, 2019	26.38	26.71	25.85	26.27
964	NASDAQ	VIRT	Tue, Feb 12, 2019	26.21	26.80	26.21	26.38
963	NASDAQ	VIRT	Mon, Feb 11, 2019	26.87	26.92	25.87	26.09
962	NASDAQ	VIRT	Fri, Feb 8, 2019	27.01	27.20	25.96	26.88
961	NASDAQ	VIRT	Thu, Feb 7, 2019	25.90	27.46	25.70	26.96
960	NASDAQ	VIRT	Wed, Feb 6, 2019	25.50	25.90	25.28	25.73
959	NASDAQ	VIRT	Tue, Feb 5, 2019	25.53	25.74	24.96	25.60
958	NASDAQ	VIRT	Mon, Feb 4, 2019	25.28	25.56	25.01	25.55
957	NASDAQ	VIRT	Fri, Feb 1, 2019	25.55	25.75	25.02	25.24
956	NASDAQ	VIRT	Thu, Jan 31, 2019	25.16	25.64	25.14	25.55
955	NASDAQ	VIRT	Wed, Jan 30, 2019	25.76	25.89	25.14	25.31
954	NASDAQ	VIRT	Tue, Jan 29, 2019	25.68	25.89	25.55	25.75
953	NASDAQ	VIRT	Mon, Jan 28, 2019	25.89	26.03	25.54	25.74
952	NASDAQ	VIRT	Fri, Jan 25, 2019	26.09	26.30	25.52	25.89
951	NASDAQ	VIRT	Thu, Jan 24, 2019	26.35	26.44	25.86	26.10
950	NASDAQ	VIRT	Wed, Jan 23, 2019	26.80	27.06	26.32	26.43
949	NASDAQ	VIRT	Tue, Jan 22, 2019	26.85	27.03	26.24	26.68
948	NASDAQ	VIRT	Fri, Jan 18, 2019	26.42	27.22	26.42	26.90
947	NASDAQ	VIRT	Thu, Jan 17, 2019	26.76	26.78	26.10	26.29
946	NASDAQ	VIRT	Wed, Jan 16, 2019	26.12	26.84	26.03	26.60
945	NASDAQ	VIRT	Tue, Jan 15, 2019	26.03	26.27	25.67	25.98
944	NASDAQ	VIRT	Mon, Jan 14, 2019	26.51	26.51	25.96	26.12
943	NASDAQ	VIRT	Fri, Jan 11, 2019	26.61	26.87	26.16	26.42
942	NASDAQ	VIRT	Thu, Jan 10, 2019	27.32	27.51	26.58	26.66
941	NASDAQ	VIRT	Wed, Jan 9, 2019	29.17	29.17	27.09	27.36
940	NASDAQ	VIRT	Tue, Jan 8, 2019	26.97	27.07	26.21	27.02
939	NASDAQ	VIRT	Mon, Jan 7, 2019	27.40	27.72	26.53	26.84
938	NASDAQ	VIRT	Fri, Jan 4, 2019	27.11	27.70	27.11	27.36
937	NASDAQ	VIRT	Thu, Jan 3, 2019	25.81	26.98	25.76	26.71
936	NASDAQ	VIRT	Wed, Jan 2, 2019	25.69	26.23	25.50	25.99
935	NASDAQ	VIRT	Mon, Dec 31, 2018	25.86	26.00	25.29	25.76
934	NASDAQ	VIRT	Fri, Dec 28, 2018	25.92	25.97	25.25	25.78
933	NASDAQ	VIRT	Thu, Dec 27, 2018	24.69	25.84	23.65	25.76
932	NASDAQ	VIRT	Wed, Dec 26, 2018	24.05	25.17	23.65	24.93
931	NASDAQ	VIRT	Mon, Dec 24, 2018	23.85	24.36	23.85	24.13
930	NASDAQ	VIRT	Fri, Dec 21, 2018	24.00	24.12	23.70	23.83
929	NASDAQ	VIRT	Thu, Dec 20, 2018	23.80	24.46	23.80	23.99
928	NASDAQ	VIRT	Wed, Dec 19, 2018	23.70	24.16	23.54	23.78
927	NASDAQ	VIRT	Tue, Dec 18, 2018	24.91	25.23	23.36	23.71
926	NASDAQ	VIRT	Mon, Dec 17, 2018	25.28	25.37	24.58	24.80
925	NASDAQ	VIRT	Fri, Dec 14, 2018	25.79	25.90	25.33	25.47
924	NASDAQ	VIRT	Thu, Dec 13, 2018	25.76	26.03	25.66	25.81
923	NASDAQ	VIRT	Wed, Dec 12, 2018	25.69	26.14	25.52	25.80
922	NASDAQ	VIRT	Tue, Dec 11, 2018	25.63	25.88	25.02	25.60
921	NASDAQ	VIRT	Mon, Dec 10, 2018	25.50	25.76	25.27	25.72
920	NASDAQ	VIRT	Fri, Dec 7, 2018	25.81	26.05	25.24	25.56
919	NASDAQ	VIRT	Thu, Dec 6, 2018	25.10	26.13	25.00	25.85
918	NASDAQ	VIRT	Tue, Dec 4, 2018	25.22	25.40	24.61	25.03
917	NASDAQ	VIRT	Mon, Dec 3, 2018	25.25	25.50	24.97	25.33
916	NASDAQ	VIRT	Fri, Nov 30, 2018	25.44	25.50	24.60	25.17
915	NASDAQ	VIRT	Thu, Nov 29, 2018	25.76	25.79	25.23	25.55
914	NASDAQ	VIRT	Wed, Nov 28, 2018	25.94	26.18	25.39	25.97
913	NASDAQ	VIRT	Tue, Nov 27, 2018	25.52	26.00	25.43	25.99
912	NASDAQ	VIRT	Mon, Nov 26, 2018	25.49	25.88	25.17	25.72
911	NASDAQ	VIRT	Fri, Nov 23, 2018	25.64	25.84	25.48	25.48
910	NASDAQ	VIRT	Wed, Nov 21, 2018	26.49	26.63	25.31	25.63
909	NASDAQ	VIRT	Tue, Nov 20, 2018	26.39	26.85	26.36	26.46
908	NASDAQ	VIRT	Mon, Nov 19, 2018	26.45	26.74	26.07	26.39
907	NASDAQ	VIRT	Fri, Nov 16, 2018	25.75	26.54	25.41	26.44
906	NASDAQ	VIRT	Thu, Nov 15, 2018	24.87	25.88	24.64	25.63
905	NASDAQ	VIRT	Wed, Nov 14, 2018	25.08	25.49	24.63	24.86
904	NASDAQ	VIRT	Tue, Nov 13, 2018	24.53	24.97	24.40	24.92
903	NASDAQ	VIRT	Mon, Nov 12, 2018	25.45	25.45	24.16	24.46
902	NASDAQ	VIRT	Fri, Nov 9, 2018	24.89	25.11	24.28	24.51
901	NASDAQ	VIRT	Thu, Nov 8, 2018	25.91	26.10	24.97	25.02
900	NASDAQ	VIRT	Wed, Nov 7, 2018	25.25	26.50	25.08	25.59
899	NASDAQ	VIRT	Tue, Nov 6, 2018	24.29	24.98	24.08	24.64
898	NASDAQ	VIRT	Mon, Nov 5, 2018	23.59	24.54	23.54	24.41
897	NASDAQ	VIRT	Fri, Nov 2, 2018	23.14	23.60	23.07	23.49
896	NASDAQ	VIRT	Thu, Nov 1, 2018	23.69	23.99	22.98	23.02
895	NASDAQ	VIRT	Wed, Oct 31, 2018	23.70	23.75	23.13	23.72
894	NASDAQ	VIRT	Tue, Oct 30, 2018	22.99	24.00	22.83	23.73
893	NASDAQ	VIRT	Mon, Oct 29, 2018	22.95	22.97	22.60	22.91
892	NASDAQ	VIRT	Fri, Oct 26, 2018	22.61	22.91	22.41	22.80
891	NASDAQ	VIRT	Thu, Oct 25, 2018	22.42	23.14	22.40	22.76
890	NASDAQ	VIRT	Wed, Oct 24, 2018	22.89	22.99	22.35	22.40
889	NASDAQ	VIRT	Tue, Oct 23, 2018	22.55	23.27	22.43	22.83
888	NASDAQ	VIRT	Mon, Oct 22, 2018	22.75	22.85	22.19	22.19
887	NASDAQ	VIRT	Fri, Oct 19, 2018	22.52	22.94	22.29	22.75
886	NASDAQ	VIRT	Thu, Oct 18, 2018	21.76	22.48	21.45	22.45
885	NASDAQ	VIRT	Wed, Oct 17, 2018	21.72	22.01	21.30	21.85
884	NASDAQ	VIRT	Tue, Oct 16, 2018	22.52	22.72	21.81	21.83
883	NASDAQ	VIRT	Mon, Oct 15, 2018	22.85	23.01	22.44	22.57
882	NASDAQ	VIRT	Fri, Oct 12, 2018	23.00	23.20	22.13	23.02
881	NASDAQ	VIRT	Thu, Oct 11, 2018	22.60	23.40	22.34	22.89
880	NASDAQ	VIRT	Wed, Oct 10, 2018	21.83	22.61	21.60	22.50
879	NASDAQ	VIRT	Tue, Oct 9, 2018	22.30	22.39	21.58	21.70
878	NASDAQ	VIRT	Mon, Oct 8, 2018	22.49	22.91	22.16	22.42
877	NASDAQ	VIRT	Fri, Oct 5, 2018	22.69	23.35	22.30	22.46
876	NASDAQ	VIRT	Thu, Oct 4, 2018	20.56	23.28	20.55	22.75
875	NASDAQ	VIRT	Wed, Oct 3, 2018	20.40	20.69	20.09	20.65
874	NASDAQ	VIRT	Tue, Oct 2, 2018	20.07	20.46	20.02	20.29
873	NASDAQ	VIRT	Mon, Oct 1, 2018	20.33	20.41	19.96	20.13
872	NASDAQ	VIRT	Fri, Sep 28, 2018	20.90	21.10	20.30	20.45
871	NASDAQ	VIRT	Thu, Sep 27, 2018	21.10	21.50	20.73	21.00
870	NASDAQ	VIRT	Wed, Sep 26, 2018	21.25	21.30	20.73	21.00
869	NASDAQ	VIRT	Tue, Sep 25, 2018	21.45	21.50	21.05	21.20
868	NASDAQ	VIRT	Mon, Sep 24, 2018	21.75	21.95	20.75	21.45
867	NASDAQ	VIRT	Fri, Sep 21, 2018	22.35	22.35	21.85	21.95
866	NASDAQ	VIRT	Thu, Sep 20, 2018	22.45	22.65	22.00	22.35
865	NASDAQ	VIRT	Wed, Sep 19, 2018	21.85	22.45	21.50	22.25
864	NASDAQ	VIRT	Tue, Sep 18, 2018	21.80	22.20	21.65	22.00
863	NASDAQ	VIRT	Mon, Sep 17, 2018	21.85	21.95	21.30	21.80
862	NASDAQ	VIRT	Fri, Sep 14, 2018	21.55	22.35	21.48	21.85
861	NASDAQ	VIRT	Thu, Sep 13, 2018	20.95	21.50	20.95	21.40
860	NASDAQ	VIRT	Wed, Sep 12, 2018	21.30	21.35	20.45	20.95
859	NASDAQ	VIRT	Tue, Sep 11, 2018	21.75	22.15	21.40	21.55
858	NASDAQ	VIRT	Mon, Sep 10, 2018	21.80	22.08	21.50	21.80
857	NASDAQ	VIRT	Fri, Sep 7, 2018	21.50	21.95	21.30	21.85
856	NASDAQ	VIRT	Thu, Sep 6, 2018	21.75	21.90	21.30	21.45
855	NASDAQ	VIRT	Wed, Sep 5, 2018	21.35	21.90	21.35	21.70
854	NASDAQ	VIRT	Tue, Sep 4, 2018	21.85	21.95	21.35	21.60
853	NASDAQ	VIRT	Fri, Aug 31, 2018	22.10	22.10	21.30	21.80
852	NASDAQ	VIRT	Thu, Aug 30, 2018	21.55	22.20	21.25	22.05
851	NASDAQ	VIRT	Wed, Aug 29, 2018	22.10	22.25	21.75	21.80
850	NASDAQ	VIRT	Tue, Aug 28, 2018	22.65	22.73	22.00	22.15
849	NASDAQ	VIRT	Mon, Aug 27, 2018	22.35	22.85	22.30	22.55
848	NASDAQ	VIRT	Fri, Aug 24, 2018	22.30	22.55	22.00	22.35
847	NASDAQ	VIRT	Thu, Aug 23, 2018	22.25	22.50	22.05	22.20
846	NASDAQ	VIRT	Wed, Aug 22, 2018	21.70	22.40	21.55	22.25
845	NASDAQ	VIRT	Tue, Aug 21, 2018	22.10	22.25	21.55	21.75
844	NASDAQ	VIRT	Mon, Aug 20, 2018	21.95	22.15	21.80	21.95
843	NASDAQ	VIRT	Fri, Aug 17, 2018	21.30	22.00	21.30	21.85
842	NASDAQ	VIRT	Thu, Aug 16, 2018	21.55	21.80	21.40	21.45
841	NASDAQ	VIRT	Wed, Aug 15, 2018	21.05	22.10	21.00	21.55
840	NASDAQ	VIRT	Tue, Aug 14, 2018	20.75	21.40	20.65	21.10
839	NASDAQ	VIRT	Mon, Aug 13, 2018	21.20	21.35	20.65	20.75
838	NASDAQ	VIRT	Fri, Aug 10, 2018	20.80	21.35	20.70	21.10
837	NASDAQ	VIRT	Thu, Aug 9, 2018	20.45	21.03	20.45	20.85
836	NASDAQ	VIRT	Wed, Aug 8, 2018	20.30	21.15	20.30	20.45
835	NASDAQ	VIRT	Tue, Aug 7, 2018	20.05	21.03	20.00	20.40
834	NASDAQ	VIRT	Mon, Aug 6, 2018	20.25	20.30	19.85	19.90
833	NASDAQ	VIRT	Fri, Aug 3, 2018	20.55	20.75	20.05	20.10
832	NASDAQ	VIRT	Thu, Aug 2, 2018	20.35	20.95	20.05	20.65
831	NASDAQ	VIRT	Wed, Aug 1, 2018	20.10	20.70	20.03	20.15
830	NASDAQ	VIRT	Tue, Jul 31, 2018	20.85	20.90	19.65	20.15
829	NASDAQ	VIRT	Mon, Jul 30, 2018	21.05	21.55	20.65	20.68
828	NASDAQ	VIRT	Fri, Jul 27, 2018	23.00	23.00	21.00	21.40
827	NASDAQ	VIRT	Thu, Jul 26, 2018	25.90	26.01	25.15	25.65
826	NASDAQ	VIRT	Wed, Jul 25, 2018	25.45	26.10	25.40	25.90
825	NASDAQ	VIRT	Tue, Jul 24, 2018	26.75	26.90	25.53	25.55
824	NASDAQ	VIRT	Mon, Jul 23, 2018	26.15	26.70	26.15	26.60
823	NASDAQ	VIRT	Fri, Jul 20, 2018	26.40	26.40	26.15	26.15
822	NASDAQ	VIRT	Thu, Jul 19, 2018	26.40	26.45	26.20	26.35
821	NASDAQ	VIRT	Wed, Jul 18, 2018	26.50	26.60	26.08	26.55
820	NASDAQ	VIRT	Tue, Jul 17, 2018	26.10	26.60	26.05	26.50
819	NASDAQ	VIRT	Mon, Jul 16, 2018	25.75	26.10	25.30	26.00
818	NASDAQ	VIRT	Fri, Jul 13, 2018	26.20	26.25	25.80	25.80
817	NASDAQ	VIRT	Thu, Jul 12, 2018	26.65	26.65	25.95	26.10
816	NASDAQ	VIRT	Wed, Jul 11, 2018	26.05	27.25	26.05	26.75
815	NASDAQ	VIRT	Tue, Jul 10, 2018	26.50	26.60	26.00	26.38
814	NASDAQ	VIRT	Mon, Jul 9, 2018	26.65	27.00	26.20	26.35
813	NASDAQ	VIRT	Fri, Jul 6, 2018	26.30	26.70	26.15	26.60
812	NASDAQ	VIRT	Thu, Jul 5, 2018	26.65	26.75	26.05	26.25
811	NASDAQ	VIRT	Tue, Jul 3, 2018	26.35	26.75	25.85	26.65
810	NASDAQ	VIRT	Mon, Jul 2, 2018	26.20	26.85	25.60	26.50
809	NASDAQ	VIRT	Fri, Jun 29, 2018	27.25	27.25	26.25	26.55
808	NASDAQ	VIRT	Thu, Jun 28, 2018	27.15	27.58	26.45	26.55
807	NASDAQ	VIRT	Wed, Jun 27, 2018	28.65	28.65	26.90	27.10
806	NASDAQ	VIRT	Tue, Jun 26, 2018	29.60	29.85	28.35	28.70
805	NASDAQ	VIRT	Mon, Jun 25, 2018	30.00	30.10	29.20	29.85
804	NASDAQ	VIRT	Fri, Jun 22, 2018	29.70	30.05	29.53	29.80
803	NASDAQ	VIRT	Thu, Jun 21, 2018	29.65	29.85	29.22	29.75
802	NASDAQ	VIRT	Wed, Jun 20, 2018	29.85	29.85	29.35	29.65
801	NASDAQ	VIRT	Tue, Jun 19, 2018	29.80	30.15	29.60	29.70
800	NASDAQ	VIRT	Mon, Jun 18, 2018	30.20	30.45	29.80	30.10
799	NASDAQ	VIRT	Fri, Jun 15, 2018	30.05	30.30	28.70	30.15
798	NASDAQ	VIRT	Thu, Jun 14, 2018	30.15	30.65	29.85	30.30
797	NASDAQ	VIRT	Wed, Jun 13, 2018	30.15	30.50	29.90	30.00
796	NASDAQ	VIRT	Tue, Jun 12, 2018	30.20	30.25	29.50	30.15
795	NASDAQ	VIRT	Mon, Jun 11, 2018	30.90	30.95	29.85	30.10
794	NASDAQ	VIRT	Fri, Jun 8, 2018	31.05	31.20	30.38	31.00
793	NASDAQ	VIRT	Thu, Jun 7, 2018	30.65	31.15	30.50	31.00
792	NASDAQ	VIRT	Wed, Jun 6, 2018	30.75	31.10	30.45	30.65
791	NASDAQ	VIRT	Tue, Jun 5, 2018	30.75	31.14	30.20	30.65
790	NASDAQ	VIRT	Mon, Jun 4, 2018	31.00	31.15	30.10	30.85
789	NASDAQ	VIRT	Fri, Jun 1, 2018	31.15	31.20	30.55	30.85
788	NASDAQ	VIRT	Thu, May 31, 2018	31.00	31.35	30.80	31.05
787	NASDAQ	VIRT	Wed, May 30, 2018	31.55	31.65	30.65	31.40
786	NASDAQ	VIRT	Tue, May 29, 2018	30.45	31.48	30.35	31.10
785	NASDAQ	VIRT	Fri, May 25, 2018	29.70	30.28	29.60	29.95
784	NASDAQ	VIRT	Thu, May 24, 2018	29.20	30.15	29.11	29.70
783	NASDAQ	VIRT	Wed, May 23, 2018	29.50	29.75	29.00	29.20
782	NASDAQ	VIRT	Tue, May 22, 2018	29.80	30.00	29.05	29.10
781	NASDAQ	VIRT	Mon, May 21, 2018	30.00	30.40	29.75	29.80
780	NASDAQ	VIRT	Fri, May 18, 2018	30.35	30.45	29.55	29.75
779	NASDAQ	VIRT	Thu, May 17, 2018	30.30	30.75	30.15	30.25
778	NASDAQ	VIRT	Wed, May 16, 2018	30.45	30.90	30.10	30.30
777	NASDAQ	VIRT	Tue, May 15, 2018	29.75	30.75	29.75	30.65
776	NASDAQ	VIRT	Mon, May 14, 2018	29.60	30.50	29.20	29.80
775	NASDAQ	VIRT	Fri, May 11, 2018	28.75	29.50	28.35	29.20
774	NASDAQ	VIRT	Thu, May 10, 2018	31.45	31.45	29.30	29.55
773	NASDAQ	VIRT	Wed, May 9, 2018	31.70	32.00	30.00	31.45
772	NASDAQ	VIRT	Tue, May 8, 2018	34.15	34.30	33.10	33.35
771	NASDAQ	VIRT	Mon, May 7, 2018	34.75	35.00	33.05	34.15
770	NASDAQ	VIRT	Fri, May 4, 2018	35.40	35.84	32.35	34.05
769	NASDAQ	VIRT	Thu, May 3, 2018	36.20	36.50	35.50	35.95
768	NASDAQ	VIRT	Wed, May 2, 2018	35.95	36.55	35.68	36.25
767	NASDAQ	VIRT	Tue, May 1, 2018	35.80	36.20	35.65	36.05
766	NASDAQ	VIRT	Mon, Apr 30, 2018	35.90	36.55	35.70	36.00
765	NASDAQ	VIRT	Fri, Apr 27, 2018	35.70	35.75	34.90	35.70
764	NASDAQ	VIRT	Thu, Apr 26, 2018	35.30	35.75	34.87	35.60
763	NASDAQ	VIRT	Wed, Apr 25, 2018	35.10	35.70	34.20	35.20
762	NASDAQ	VIRT	Tue, Apr 24, 2018	35.65	36.10	34.15	35.15
761	NASDAQ	VIRT	Mon, Apr 23, 2018	37.65	37.70	36.68	36.70
760	NASDAQ	VIRT	Fri, Apr 20, 2018	36.90	37.70	36.85	37.40
759	NASDAQ	VIRT	Thu, Apr 19, 2018	36.20	37.55	36.20	37.05
758	NASDAQ	VIRT	Wed, Apr 18, 2018	37.05	37.45	36.30	36.40
757	NASDAQ	VIRT	Tue, Apr 17, 2018	36.65	37.85	36.20	36.75
756	NASDAQ	VIRT	Mon, Apr 16, 2018	35.75	36.75	35.70	36.30
755	NASDAQ	VIRT	Fri, Apr 13, 2018	36.05	36.45	35.45	35.60
754	NASDAQ	VIRT	Thu, Apr 12, 2018	35.70	36.25	35.60	36.00
753	NASDAQ	VIRT	Wed, Apr 11, 2018	35.75	36.00	35.40	35.45
752	NASDAQ	VIRT	Tue, Apr 10, 2018	36.30	36.64	35.53	35.70
751	NASDAQ	VIRT	Mon, Apr 9, 2018	36.20	36.84	35.80	36.05
750	NASDAQ	VIRT	Fri, Apr 6, 2018	36.15	36.60	35.25	35.70
749	NASDAQ	VIRT	Thu, Apr 5, 2018	34.80	36.35	34.60	36.15
748	NASDAQ	VIRT	Wed, Apr 4, 2018	33.30	34.83	33.01	34.15
747	NASDAQ	VIRT	Tue, Apr 3, 2018	33.55	33.75	32.95	33.50
746	NASDAQ	VIRT	Mon, Apr 2, 2018	33.20	34.05	32.80	33.55
745	NASDAQ	VIRT	Thu, Mar 29, 2018	32.70	33.30	32.60	33.00
744	NASDAQ	VIRT	Wed, Mar 28, 2018	34.00	34.20	32.50	32.53
743	NASDAQ	VIRT	Tue, Mar 27, 2018	33.05	35.20	33.00	33.70
742	NASDAQ	VIRT	Mon, Mar 26, 2018	32.65	33.00	32.50	32.80
741	NASDAQ	VIRT	Fri, Mar 23, 2018	32.50	32.95	32.35	32.35
740	NASDAQ	VIRT	Thu, Mar 22, 2018	32.65	33.20	32.38	32.40
739	NASDAQ	VIRT	Wed, Mar 21, 2018	33.65	33.65	32.70	32.75
738	NASDAQ	VIRT	Tue, Mar 20, 2018	32.90	33.70	32.70	33.55
737	NASDAQ	VIRT	Mon, Mar 19, 2018	32.45	33.30	32.15	32.90
736	NASDAQ	VIRT	Fri, Mar 16, 2018	33.00	33.25	32.45	32.45
735	NASDAQ	VIRT	Thu, Mar 15, 2018	33.60	33.65	32.70	33.00
734	NASDAQ	VIRT	Wed, Mar 14, 2018	33.20	33.85	32.95	33.45
733	NASDAQ	VIRT	Tue, Mar 13, 2018	32.80	33.80	32.40	32.95
732	NASDAQ	VIRT	Mon, Mar 12, 2018	33.25	33.35	32.75	32.85
731	NASDAQ	VIRT	Fri, Mar 9, 2018	33.05	33.95	32.80	33.20
730	NASDAQ	VIRT	Thu, Mar 8, 2018	32.50	33.20	32.30	32.90
729	NASDAQ	VIRT	Wed, Mar 7, 2018	32.00	32.85	31.70	32.55
728	NASDAQ	VIRT	Tue, Mar 6, 2018	32.00	32.40	31.25	31.85
727	NASDAQ	VIRT	Mon, Mar 5, 2018	30.00	32.10	29.90	32.05
726	NASDAQ	VIRT	Fri, Mar 2, 2018	29.40	30.80	29.14	30.10
725	NASDAQ	VIRT	Thu, Mar 1, 2018	29.75	29.80	28.80	29.40
724	NASDAQ	VIRT	Wed, Feb 28, 2018	29.45	29.70	29.10	29.70
723	NASDAQ	VIRT	Tue, Feb 27, 2018	29.25	29.85	29.05	29.45
722	NASDAQ	VIRT	Mon, Feb 26, 2018	29.40	29.85	28.73	29.15
721	NASDAQ	VIRT	Fri, Feb 23, 2018	28.80	29.40	28.75	29.05
720	NASDAQ	VIRT	Thu, Feb 22, 2018	29.20	29.48	28.25	28.63
719	NASDAQ	VIRT	Wed, Feb 21, 2018	30.35	34.00	26.20	29.25
718	NASDAQ	VIRT	Tue, Feb 20, 2018	28.35	30.65	28.35	30.35
717	NASDAQ	VIRT	Fri, Feb 16, 2018	27.85	28.80	27.65	28.35
716	NASDAQ	VIRT	Thu, Feb 15, 2018	28.50	28.50	27.60	27.85
715	NASDAQ	VIRT	Wed, Feb 14, 2018	28.40	28.90	27.73	28.45
714	NASDAQ	VIRT	Tue, Feb 13, 2018	27.45	29.00	26.90	28.40
713	NASDAQ	VIRT	Mon, Feb 12, 2018	28.05	28.05	26.20	27.40
712	NASDAQ	VIRT	Fri, Feb 9, 2018	25.95	28.90	25.80	27.95
711	NASDAQ	VIRT	Thu, Feb 8, 2018	21.65	26.75	21.45	26.50
710	NASDAQ	VIRT	Wed, Feb 7, 2018	20.75	20.75	19.90	20.05
709	NASDAQ	VIRT	Tue, Feb 6, 2018	19.70	20.90	19.60	20.75
708	NASDAQ	VIRT	Mon, Feb 5, 2018	19.40	19.75	19.05	19.45
707	NASDAQ	VIRT	Fri, Feb 2, 2018	19.45	19.80	19.20	19.40
706	NASDAQ	VIRT	Thu, Feb 1, 2018	19.10	19.85	19.10	19.75
705	NASDAQ	VIRT	Wed, Jan 31, 2018	19.15	19.30	19.00	19.10
704	NASDAQ	VIRT	Tue, Jan 30, 2018	19.40	19.55	19.05	19.20
703	NASDAQ	VIRT	Mon, Jan 29, 2018	19.30	19.65	19.20	19.45
702	NASDAQ	VIRT	Fri, Jan 26, 2018	19.25	19.70	19.05	19.25
701	NASDAQ	VIRT	Thu, Jan 25, 2018	19.35	19.70	19.08	19.25
700	NASDAQ	VIRT	Wed, Jan 24, 2018	18.95	19.35	18.75	19.25
699	NASDAQ	VIRT	Tue, Jan 23, 2018	18.80	19.00	18.65	18.95
698	NASDAQ	VIRT	Mon, Jan 22, 2018	18.80	18.85	18.50	18.75
697	NASDAQ	VIRT	Fri, Jan 19, 2018	18.70	18.80	18.60	18.75
696	NASDAQ	VIRT	Thu, Jan 18, 2018	18.80	18.80	18.43	18.70
695	NASDAQ	VIRT	Wed, Jan 17, 2018	18.90	19.00	18.45	18.80
694	NASDAQ	VIRT	Tue, Jan 16, 2018	19.00	19.25	18.50	18.75
693	NASDAQ	VIRT	Fri, Jan 12, 2018	18.90	19.20	18.75	19.00
692	NASDAQ	VIRT	Thu, Jan 11, 2018	18.60	18.95	18.20	18.80
691	NASDAQ	VIRT	Wed, Jan 10, 2018	18.50	18.75	18.35	18.65
690	NASDAQ	VIRT	Tue, Jan 9, 2018	18.65	18.65	18.20	18.45
689	NASDAQ	VIRT	Mon, Jan 8, 2018	18.65	18.65	18.20	18.55
688	NASDAQ	VIRT	Fri, Jan 5, 2018	18.60	18.80	18.45	18.65
687	NASDAQ	VIRT	Thu, Jan 4, 2018	18.65	18.80	18.45	18.55
686	NASDAQ	VIRT	Wed, Jan 3, 2018	18.35	18.75	18.35	18.70
685	NASDAQ	VIRT	Tue, Jan 2, 2018	18.30	18.40	17.98	18.35
684	NASDAQ	VIRT	Fri, Dec 29, 2017	18.40	18.50	18.00	18.30
683	NASDAQ	VIRT	Thu, Dec 28, 2017	18.25	18.40	18.05	18.30
682	NASDAQ	VIRT	Wed, Dec 27, 2017	18.15	18.30	18.08	18.30
681	NASDAQ	VIRT	Tue, Dec 26, 2017	18.00	18.20	17.85	18.15
680	NASDAQ	VIRT	Fri, Dec 22, 2017	18.20	18.20	17.93	18.00
679	NASDAQ	VIRT	Thu, Dec 21, 2017	18.00	18.28	17.85	18.15
678	NASDAQ	VIRT	Wed, Dec 20, 2017	17.95	18.23	17.85	17.95
677	NASDAQ	VIRT	Tue, Dec 19, 2017	17.75	18.05	17.55	18.00
676	NASDAQ	VIRT	Mon, Dec 18, 2017	18.25	18.35	17.60	17.75
675	NASDAQ	VIRT	Fri, Dec 15, 2017	17.95	18.28	17.95	18.20
674	NASDAQ	VIRT	Thu, Dec 14, 2017	17.75	18.13	17.75	17.90
673	NASDAQ	VIRT	Wed, Dec 13, 2017	17.70	17.90	17.60	17.80
672	NASDAQ	VIRT	Tue, Dec 12, 2017	17.45	17.85	17.40	17.65
671	NASDAQ	VIRT	Mon, Dec 11, 2017	16.85	17.45	16.71	17.40
670	NASDAQ	VIRT	Fri, Dec 8, 2017	16.85	16.90	16.65	16.85
669	NASDAQ	VIRT	Thu, Dec 7, 2017	16.25	16.93	16.16	16.80
668	NASDAQ	VIRT	Wed, Dec 6, 2017	16.45	16.70	16.15	16.20
667	NASDAQ	VIRT	Tue, Dec 5, 2017	17.00	17.13	16.40	16.60
666	NASDAQ	VIRT	Mon, Dec 4, 2017	17.45	17.65	16.90	16.95
665	NASDAQ	VIRT	Fri, Dec 1, 2017	16.25	17.45	16.20	17.40
664	NASDAQ	VIRT	Thu, Nov 30, 2017	15.90	16.48	15.75	16.30
663	NASDAQ	VIRT	Wed, Nov 29, 2017	15.40	16.09	15.25	15.90
662	NASDAQ	VIRT	Tue, Nov 28, 2017	15.60	15.75	15.30	15.45
661	NASDAQ	VIRT	Mon, Nov 27, 2017	15.35	15.70	15.05	15.50
660	NASDAQ	VIRT	Fri, Nov 24, 2017	15.40	15.50	14.98	15.40
659	NASDAQ	VIRT	Wed, Nov 22, 2017	15.65	15.70	15.25	15.25
658	NASDAQ	VIRT	Tue, Nov 21, 2017	15.80	15.95	15.55	15.60
657	NASDAQ	VIRT	Mon, Nov 20, 2017	15.55	15.85	15.55	15.80
656	NASDAQ	VIRT	Fri, Nov 17, 2017	15.65	15.80	15.38	15.65
655	NASDAQ	VIRT	Thu, Nov 16, 2017	16.15	16.30	15.60	15.65
654	NASDAQ	VIRT	Wed, Nov 15, 2017	15.90	16.30	15.80	16.20
653	NASDAQ	VIRT	Tue, Nov 14, 2017	16.15	16.25	15.90	15.95
652	NASDAQ	VIRT	Mon, Nov 13, 2017	16.50	16.60	16.18	16.25
651	NASDAQ	VIRT	Fri, Nov 10, 2017	16.45	16.85	16.25	16.50
650	NASDAQ	VIRT	Thu, Nov 9, 2017	16.05	16.55	16.05	16.45
649	NASDAQ	VIRT	Wed, Nov 8, 2017	15.20	16.20	15.20	15.95
648	NASDAQ	VIRT	Tue, Nov 7, 2017	14.00	16.10	13.53	15.65
647	NASDAQ	VIRT	Mon, Nov 6, 2017	13.45	13.45	13.10	13.35
646	NASDAQ	VIRT	Fri, Nov 3, 2017	14.35	14.40	13.35	13.45
645	NASDAQ	VIRT	Thu, Nov 2, 2017	14.25	14.30	13.75	13.85
644	NASDAQ	VIRT	Wed, Nov 1, 2017	14.10	14.48	14.05	14.20
643	NASDAQ	VIRT	Tue, Oct 31, 2017	14.20	14.50	14.10	14.15
642	NASDAQ	VIRT	Mon, Oct 30, 2017	14.20	14.40	14.15	14.25
641	NASDAQ	VIRT	Fri, Oct 27, 2017	14.65	14.70	14.20	14.25
640	NASDAQ	VIRT	Thu, Oct 26, 2017	14.65	14.80	14.55	14.75
639	NASDAQ	VIRT	Wed, Oct 25, 2017	14.70	14.85	14.50	14.70
638	NASDAQ	VIRT	Tue, Oct 24, 2017	14.75	14.90	14.38	14.50
637	NASDAQ	VIRT	Mon, Oct 23, 2017	14.35	14.85	14.30	14.75
636	NASDAQ	VIRT	Fri, Oct 20, 2017	14.45	14.50	14.10	14.40
635	NASDAQ	VIRT	Thu, Oct 19, 2017	14.50	14.60	14.05	14.35
634	NASDAQ	VIRT	Wed, Oct 18, 2017	15.50	15.50	14.50	14.55
633	NASDAQ	VIRT	Tue, Oct 17, 2017	16.40	16.50	15.75	15.80
632	NASDAQ	VIRT	Mon, Oct 16, 2017	17.00	17.10	16.30	16.40
631	NASDAQ	VIRT	Fri, Oct 13, 2017	16.85	17.05	16.75	17.05
630	NASDAQ	VIRT	Thu, Oct 12, 2017	16.55	16.90	16.45	16.85
629	NASDAQ	VIRT	Wed, Oct 11, 2017	16.65	16.73	16.50	16.65
628	NASDAQ	VIRT	Tue, Oct 10, 2017	16.85	16.88	16.65	16.70
627	NASDAQ	VIRT	Mon, Oct 9, 2017	16.80	16.90	16.60	16.80
626	NASDAQ	VIRT	Fri, Oct 6, 2017	16.90	17.05	16.70	16.85
625	NASDAQ	VIRT	Thu, Oct 5, 2017	16.75	17.25	16.75	16.95
624	NASDAQ	VIRT	Wed, Oct 4, 2017	16.45	16.85	16.40	16.80
623	NASDAQ	VIRT	Tue, Oct 3, 2017	16.35	16.45	16.20	16.40
622	NASDAQ	VIRT	Mon, Oct 2, 2017	16.30	16.35	16.00	16.30
621	NASDAQ	VIRT	Fri, Sep 29, 2017	16.10	16.37	16.10	16.20
620	NASDAQ	VIRT	Thu, Sep 28, 2017	16.70	16.78	16.05	16.15
619	NASDAQ	VIRT	Wed, Sep 27, 2017	16.75	16.90	16.55	16.70
618	NASDAQ	VIRT	Tue, Sep 26, 2017	16.35	16.60	16.19	16.55
617	NASDAQ	VIRT	Mon, Sep 25, 2017	16.90	16.90	16.15	16.25
616	NASDAQ	VIRT	Fri, Sep 22, 2017	17.05	17.20	16.80	16.85
615	NASDAQ	VIRT	Thu, Sep 21, 2017	17.40	17.40	16.75	17.15
614	NASDAQ	VIRT	Wed, Sep 20, 2017	17.10	17.45	17.05	17.35
613	NASDAQ	VIRT	Tue, Sep 19, 2017	16.95	17.25	16.90	17.05
612	NASDAQ	VIRT	Mon, Sep 18, 2017	16.70	17.15	16.60	16.95
611	NASDAQ	VIRT	Fri, Sep 15, 2017	16.90	17.10	16.50	16.70
610	NASDAQ	VIRT	Thu, Sep 14, 2017	16.85	17.25	16.80	16.90
609	NASDAQ	VIRT	Wed, Sep 13, 2017	17.05	17.20	16.75	16.80
608	NASDAQ	VIRT	Tue, Sep 12, 2017	17.10	17.10	16.80	17.00
607	NASDAQ	VIRT	Mon, Sep 11, 2017	17.05	17.25	16.85	16.95
606	NASDAQ	VIRT	Fri, Sep 8, 2017	17.05	17.40	17.05	17.05
605	NASDAQ	VIRT	Thu, Sep 7, 2017	17.20	17.20	16.90	17.05
604	NASDAQ	VIRT	Wed, Sep 6, 2017	17.45	17.50	17.15	17.25
603	NASDAQ	VIRT	Tue, Sep 5, 2017	17.70	17.75	17.45	17.55
602	NASDAQ	VIRT	Fri, Sep 1, 2017	17.95	18.10	17.70	17.75
601	NASDAQ	VIRT	Thu, Aug 31, 2017	17.75	18.15	17.60	17.95
600	NASDAQ	VIRT	Wed, Aug 30, 2017	17.50	18.10	17.40	17.70
599	NASDAQ	VIRT	Tue, Aug 29, 2017	17.80	17.90	17.60	17.80
598	NASDAQ	VIRT	Mon, Aug 28, 2017	17.85	18.05	17.55	17.80
597	NASDAQ	VIRT	Fri, Aug 25, 2017	17.65	17.95	17.50	17.90
596	NASDAQ	VIRT	Thu, Aug 24, 2017	17.40	17.75	17.25	17.70
595	NASDAQ	VIRT	Wed, Aug 23, 2017	17.05	17.55	17.00	17.45
594	NASDAQ	VIRT	Tue, Aug 22, 2017	16.85	17.00	16.85	17.00
593	NASDAQ	VIRT	Mon, Aug 21, 2017	16.85	16.95	16.52	16.85
592	NASDAQ	VIRT	Fri, Aug 18, 2017	17.00	17.20	16.85	16.90
591	NASDAQ	VIRT	Thu, Aug 17, 2017	17.30	17.30	16.95	17.10
590	NASDAQ	VIRT	Wed, Aug 16, 2017	17.25	17.40	17.00	17.25
589	NASDAQ	VIRT	Tue, Aug 15, 2017	17.05	17.30	16.90	17.30
588	NASDAQ	VIRT	Mon, Aug 14, 2017	16.85	17.20	16.50	17.00
587	NASDAQ	VIRT	Fri, Aug 11, 2017	16.55	16.85	16.40	16.80
586	NASDAQ	VIRT	Thu, Aug 10, 2017	15.85	16.60	15.85	16.50
585	NASDAQ	VIRT	Wed, Aug 9, 2017	15.40	16.65	15.40	16.25
584	NASDAQ	VIRT	Tue, Aug 8, 2017	15.30	15.80	14.60	15.50
583	NASDAQ	VIRT	Mon, Aug 7, 2017	16.15	16.25	15.90	16.10
582	NASDAQ	VIRT	Fri, Aug 4, 2017	16.05	16.23	16.00	16.15
581	NASDAQ	VIRT	Thu, Aug 3, 2017	16.00	16.10	15.80	16.00
580	NASDAQ	VIRT	Wed, Aug 2, 2017	16.40	16.40	16.00	16.05
579	NASDAQ	VIRT	Tue, Aug 1, 2017	16.55	16.63	16.20	16.35
578	NASDAQ	VIRT	Mon, Jul 31, 2017	16.35	17.00	16.10	16.55
577	NASDAQ	VIRT	Fri, Jul 28, 2017	16.30	16.40	16.13	16.20
576	NASDAQ	VIRT	Thu, Jul 27, 2017	16.40	16.45	16.20	16.30
575	NASDAQ	VIRT	Wed, Jul 26, 2017	16.60	16.70	16.40	16.40
574	NASDAQ	VIRT	Tue, Jul 25, 2017	16.60	16.70	16.45	16.60
573	NASDAQ	VIRT	Mon, Jul 24, 2017	16.40	16.60	16.30	16.45
572	NASDAQ	VIRT	Fri, Jul 21, 2017	16.50	16.65	16.40	16.40
571	NASDAQ	VIRT	Thu, Jul 20, 2017	16.25	16.60	16.20	16.40
570	NASDAQ	VIRT	Wed, Jul 19, 2017	16.45	16.45	16.20	16.25
569	NASDAQ	VIRT	Tue, Jul 18, 2017	16.40	16.55	16.25	16.40
568	NASDAQ	VIRT	Mon, Jul 17, 2017	16.30	16.85	16.05	16.35
567	NASDAQ	VIRT	Fri, Jul 14, 2017	16.50	16.80	16.30	16.35
566	NASDAQ	VIRT	Thu, Jul 13, 2017	16.90	17.10	16.60	16.70
565	NASDAQ	VIRT	Wed, Jul 12, 2017	16.55	17.35	15.95	16.85
564	NASDAQ	VIRT	Tue, Jul 11, 2017	17.45	17.60	17.35	17.55
563	NASDAQ	VIRT	Mon, Jul 10, 2017	17.50	17.75	17.35	17.50
562	NASDAQ	VIRT	Fri, Jul 7, 2017	17.65	17.70	17.45	17.55
561	NASDAQ	VIRT	Thu, Jul 6, 2017	17.45	17.75	17.30	17.60
560	NASDAQ	VIRT	Wed, Jul 5, 2017	17.65	17.85	17.35	17.45
559	NASDAQ	VIRT	Mon, Jul 3, 2017	17.55	17.80	17.55	17.60
558	NASDAQ	VIRT	Fri, Jun 30, 2017	18.05	18.05	17.60	17.65
557	NASDAQ	VIRT	Thu, Jun 29, 2017	18.30	18.30	17.80	18.00
556	NASDAQ	VIRT	Wed, Jun 28, 2017	17.95	18.25	17.75	18.25
555	NASDAQ	VIRT	Tue, Jun 27, 2017	17.95	18.15	17.65	17.90
554	NASDAQ	VIRT	Mon, Jun 26, 2017	17.45	17.95	17.45	17.95
553	NASDAQ	VIRT	Fri, Jun 23, 2017	17.65	17.65	17.45	17.55
552	NASDAQ	VIRT	Thu, Jun 22, 2017	17.40	17.65	17.25	17.55
551	NASDAQ	VIRT	Wed, Jun 21, 2017	17.60	17.80	17.35	17.40
550	NASDAQ	VIRT	Tue, Jun 20, 2017	17.15	17.75	17.13	17.60
549	NASDAQ	VIRT	Mon, Jun 19, 2017	17.00	17.40	16.90	17.20
548	NASDAQ	VIRT	Fri, Jun 16, 2017	17.40	17.40	16.80	17.10
547	NASDAQ	VIRT	Thu, Jun 15, 2017	17.60	17.65	17.35	17.45
546	NASDAQ	VIRT	Wed, Jun 14, 2017	17.50	17.75	17.30	17.60
545	NASDAQ	VIRT	Tue, Jun 13, 2017	17.25	17.60	17.15	17.50
544	NASDAQ	VIRT	Mon, Jun 12, 2017	17.20	17.43	17.05	17.15
543	NASDAQ	VIRT	Fri, Jun 9, 2017	17.10	17.45	17.05	17.35
542	NASDAQ	VIRT	Thu, Jun 8, 2017	16.95	17.20	16.85	17.05
541	NASDAQ	VIRT	Wed, Jun 7, 2017	16.60	17.03	16.60	16.95
540	NASDAQ	VIRT	Tue, Jun 6, 2017	16.65	16.75	16.55	16.65
539	NASDAQ	VIRT	Mon, Jun 5, 2017	16.65	16.70	16.50	16.60
538	NASDAQ	VIRT	Fri, Jun 2, 2017	16.75	16.85	16.60	16.70
537	NASDAQ	VIRT	Thu, Jun 1, 2017	16.40	16.85	16.30	16.75
536	NASDAQ	VIRT	Wed, May 31, 2017	16.10	16.50	16.05	16.30
535	NASDAQ	VIRT	Tue, May 30, 2017	16.00	16.40	16.00	16.15
534	NASDAQ	VIRT	Fri, May 26, 2017	16.15	16.45	16.10	16.25
533	NASDAQ	VIRT	Thu, May 25, 2017	16.50	16.65	16.20	16.35
532	NASDAQ	VIRT	Wed, May 24, 2017	16.10	16.75	16.03	16.55
531	NASDAQ	VIRT	Tue, May 23, 2017	15.95	16.30	15.90	16.10
530	NASDAQ	VIRT	Mon, May 22, 2017	15.60	15.95	15.60	15.95
529	NASDAQ	VIRT	Fri, May 19, 2017	15.65	15.80	15.55	15.55
528	NASDAQ	VIRT	Thu, May 18, 2017	15.55	15.85	15.50	15.65
527	NASDAQ	VIRT	Wed, May 17, 2017	15.40	15.75	15.40	15.65
526	NASDAQ	VIRT	Tue, May 16, 2017	15.60	15.70	15.45	15.50
525	NASDAQ	VIRT	Mon, May 15, 2017	15.60	15.75	15.45	15.60
524	NASDAQ	VIRT	Fri, May 12, 2017	15.30	15.65	15.30	15.55
523	NASDAQ	VIRT	Thu, May 11, 2017	15.45	15.58	15.35	15.35
522	NASDAQ	VIRT	Wed, May 10, 2017	15.40	15.72	15.30	15.45
521	NASDAQ	VIRT	Tue, May 9, 2017	15.35	15.40	15.25	15.35
520	NASDAQ	VIRT	Mon, May 8, 2017	15.00	15.33	14.86	15.25
519	NASDAQ	VIRT	Fri, May 5, 2017	14.90	15.15	14.60	15.00
518	NASDAQ	VIRT	Thu, May 4, 2017	15.00	15.85	14.80	15.00
517	NASDAQ	VIRT	Wed, May 3, 2017	15.30	15.50	15.15	15.40
516	NASDAQ	VIRT	Tue, May 2, 2017	15.25	15.40	15.10	15.40
515	NASDAQ	VIRT	Mon, May 1, 2017	15.40	15.60	15.25	15.25
514	NASDAQ	VIRT	Fri, Apr 28, 2017	15.80	15.90	15.30	15.40
513	NASDAQ	VIRT	Thu, Apr 27, 2017	15.80	15.95	15.60	15.70
512	NASDAQ	VIRT	Wed, Apr 26, 2017	16.05	16.08	15.75	15.75
511	NASDAQ	VIRT	Tue, Apr 25, 2017	15.95	16.15	15.90	16.10
510	NASDAQ	VIRT	Mon, Apr 24, 2017	16.15	16.15	15.60	15.85
509	NASDAQ	VIRT	Fri, Apr 21, 2017	16.55	16.55	15.70	16.05
508	NASDAQ	VIRT	Thu, Apr 20, 2017	16.05	16.74	15.90	16.45
507	NASDAQ	VIRT	Wed, Apr 19, 2017	15.25	15.50	14.90	14.95
506	NASDAQ	VIRT	Tue, Apr 18, 2017	15.40	15.50	14.95	15.25
505	NASDAQ	VIRT	Mon, Apr 17, 2017	15.60	15.60	15.30	15.45
504	NASDAQ	VIRT	Thu, Apr 13, 2017	15.40	15.80	15.26	15.60
503	NASDAQ	VIRT	Wed, Apr 12, 2017	15.05	15.55	15.00	15.35
502	NASDAQ	VIRT	Tue, Apr 11, 2017	15.55	15.80	15.10	15.15
501	NASDAQ	VIRT	Mon, Apr 10, 2017	15.65	15.95	15.55	15.55
500	NASDAQ	VIRT	Fri, Apr 7, 2017	15.60	15.90	15.55	15.60
499	NASDAQ	VIRT	Thu, Apr 6, 2017	15.90	16.08	15.70	15.70
498	NASDAQ	VIRT	Wed, Apr 5, 2017	16.45	16.45	15.90	15.95
497	NASDAQ	VIRT	Tue, Apr 4, 2017	16.85	16.85	16.30	16.35
496	NASDAQ	VIRT	Mon, Apr 3, 2017	16.85	17.00	16.80	16.90
495	NASDAQ	VIRT	Fri, Mar 31, 2017	16.85	17.05	16.85	17.00
494	NASDAQ	VIRT	Thu, Mar 30, 2017	16.75	16.98	16.50	16.90
493	NASDAQ	VIRT	Wed, Mar 29, 2017	16.75	16.80	16.50	16.70
492	NASDAQ	VIRT	Tue, Mar 28, 2017	17.00	17.10	16.65	16.75
491	NASDAQ	VIRT	Mon, Mar 27, 2017	16.85	17.35	16.75	17.10
490	NASDAQ	VIRT	Fri, Mar 24, 2017	16.55	16.90	16.45	16.80
489	NASDAQ	VIRT	Thu, Mar 23, 2017	16.50	16.55	16.25	16.55
488	NASDAQ	VIRT	Wed, Mar 22, 2017	16.20	16.60	16.05	16.45
487	NASDAQ	VIRT	Tue, Mar 21, 2017	16.50	16.50	15.90	16.30
486	NASDAQ	VIRT	Mon, Mar 20, 2017	16.40	16.75	16.15	16.45
485	NASDAQ	VIRT	Fri, Mar 17, 2017	16.60	17.10	16.45	16.50
484	NASDAQ	VIRT	Thu, Mar 16, 2017	16.65	16.75	16.00	16.65
483	NASDAQ	VIRT	Wed, Mar 15, 2017	16.85	17.80	16.50	16.75
482	NASDAQ	VIRT	Tue, Mar 14, 2017	16.50	16.95	16.45	16.85
481	NASDAQ	VIRT	Mon, Mar 13, 2017	16.75	16.85	16.55	16.60
480	NASDAQ	VIRT	Fri, Mar 10, 2017	16.95	17.15	16.80	16.90
479	NASDAQ	VIRT	Thu, Mar 9, 2017	16.95	17.15	16.80	16.90
478	NASDAQ	VIRT	Wed, Mar 8, 2017	17.25	17.35	16.80	17.10
477	NASDAQ	VIRT	Tue, Mar 7, 2017	17.45	17.45	17.13	17.25
476	NASDAQ	VIRT	Mon, Mar 6, 2017	17.50	17.50	17.20	17.40
475	NASDAQ	VIRT	Fri, Mar 3, 2017	17.40	17.60	17.15	17.55
474	NASDAQ	VIRT	Thu, Mar 2, 2017	17.75	17.75	17.35	17.40
473	NASDAQ	VIRT	Wed, Mar 1, 2017	17.50	17.85	17.45	17.80
472	NASDAQ	VIRT	Tue, Feb 28, 2017	17.50	17.65	17.20	17.35
471	NASDAQ	VIRT	Mon, Feb 27, 2017	17.40	17.70	17.15	17.50
470	NASDAQ	VIRT	Fri, Feb 24, 2017	17.85	18.03	17.43	17.55
469	NASDAQ	VIRT	Thu, Feb 23, 2017	18.75	18.75	17.95	18.05
468	NASDAQ	VIRT	Wed, Feb 22, 2017	18.70	18.85	18.55	18.70
467	NASDAQ	VIRT	Tue, Feb 21, 2017	18.90	18.95	18.60	18.70
466	NASDAQ	VIRT	Fri, Feb 17, 2017	18.65	18.80	18.55	18.80
465	NASDAQ	VIRT	Thu, Feb 16, 2017	18.60	18.85	18.40	18.75
464	NASDAQ	VIRT	Wed, Feb 15, 2017	19.00	19.00	18.35	18.55
463	NASDAQ	VIRT	Tue, Feb 14, 2017	18.80	19.07	18.70	18.90
462	NASDAQ	VIRT	Mon, Feb 13, 2017	18.65	19.07	18.65	18.80
461	NASDAQ	VIRT	Fri, Feb 10, 2017	18.90	18.95	18.50	18.65
460	NASDAQ	VIRT	Thu, Feb 9, 2017	18.70	18.95	18.53	18.80
459	NASDAQ	VIRT	Wed, Feb 8, 2017	18.60	18.80	18.30	18.75
458	NASDAQ	VIRT	Tue, Feb 7, 2017	18.55	18.65	18.45	18.60
457	NASDAQ	VIRT	Mon, Feb 6, 2017	18.70	18.70	18.30	18.50
456	NASDAQ	VIRT	Fri, Feb 3, 2017	18.40	18.75	18.40	18.55
455	NASDAQ	VIRT	Thu, Feb 2, 2017	18.05	18.45	17.55	18.40
454	NASDAQ	VIRT	Wed, Feb 1, 2017	17.80	18.00	17.45	17.75
453	NASDAQ	VIRT	Tue, Jan 31, 2017	17.90	17.95	17.25	17.55
452	NASDAQ	VIRT	Mon, Jan 30, 2017	17.80	18.00	17.70	17.85
451	NASDAQ	VIRT	Fri, Jan 27, 2017	17.85	18.00	17.40	17.75
450	NASDAQ	VIRT	Thu, Jan 26, 2017	18.10	18.10	17.58	17.90
449	NASDAQ	VIRT	Wed, Jan 25, 2017	18.35	18.40	17.70	17.95
448	NASDAQ	VIRT	Tue, Jan 24, 2017	17.50	18.45	17.15	17.95
447	NASDAQ	VIRT	Mon, Jan 23, 2017	16.70	17.50	16.60	17.20
446	NASDAQ	VIRT	Fri, Jan 20, 2017	16.20	16.50	16.02	16.40
445	NASDAQ	VIRT	Thu, Jan 19, 2017	16.00	16.30	16.00	16.20
444	NASDAQ	VIRT	Wed, Jan 18, 2017	16.10	16.15	15.78	15.90
443	NASDAQ	VIRT	Tue, Jan 17, 2017	15.95	16.15	15.95	16.10
442	NASDAQ	VIRT	Fri, Jan 13, 2017	16.10	16.40	15.95	16.05
441	NASDAQ	VIRT	Thu, Jan 12, 2017	16.15	16.25	15.95	16.10
440	NASDAQ	VIRT	Wed, Jan 11, 2017	16.05	16.30	15.95	16.30
439	NASDAQ	VIRT	Tue, Jan 10, 2017	16.00	16.40	16.00	16.05
438	NASDAQ	VIRT	Mon, Jan 9, 2017	16.90	16.90	16.00	16.05
437	NASDAQ	VIRT	Fri, Jan 6, 2017	16.25	16.75	16.25	16.50
436	NASDAQ	VIRT	Thu, Jan 5, 2017	16.60	16.70	16.15	16.15
435	NASDAQ	VIRT	Wed, Jan 4, 2017	16.15	16.75	16.05	16.60
434	NASDAQ	VIRT	Tue, Jan 3, 2017	16.15	16.35	15.90	16.05
433	NASDAQ	VIRT	Fri, Dec 30, 2016	15.95	16.05	15.85	15.95
432	NASDAQ	VIRT	Thu, Dec 29, 2016	16.10	16.35	15.90	15.95
431	NASDAQ	VIRT	Wed, Dec 28, 2016	15.85	16.10	15.75	16.00
430	NASDAQ	VIRT	Tue, Dec 27, 2016	15.70	16.04	15.65	15.75
429	NASDAQ	VIRT	Fri, Dec 23, 2016	15.45	15.80	15.45	15.80
428	NASDAQ	VIRT	Thu, Dec 22, 2016	15.85	16.00	15.50	15.50
427	NASDAQ	VIRT	Wed, Dec 21, 2016	15.75	15.90	15.65	15.80
426	NASDAQ	VIRT	Tue, Dec 20, 2016	15.55	16.05	15.44	15.70
425	NASDAQ	VIRT	Mon, Dec 19, 2016	16.15	16.30	15.55	15.55
424	NASDAQ	VIRT	Fri, Dec 16, 2016	16.00	16.20	15.85	16.00
423	NASDAQ	VIRT	Thu, Dec 15, 2016	16.00	16.35	15.90	15.95
422	NASDAQ	VIRT	Wed, Dec 14, 2016	15.90	16.03	15.70	15.85
421	NASDAQ	VIRT	Tue, Dec 13, 2016	16.20	16.40	15.90	16.05
420	NASDAQ	VIRT	Mon, Dec 12, 2016	15.65	16.20	15.65	15.90
419	NASDAQ	VIRT	Fri, Dec 9, 2016	15.10	15.60	14.90	15.55
418	NASDAQ	VIRT	Thu, Dec 8, 2016	14.75	15.30	14.70	15.05
417	NASDAQ	VIRT	Wed, Dec 7, 2016	14.45	14.75	14.25	14.70
416	NASDAQ	VIRT	Tue, Dec 6, 2016	14.05	14.65	13.93	14.40
415	NASDAQ	VIRT	Mon, Dec 5, 2016	14.05	14.25	13.90	14.00
414	NASDAQ	VIRT	Fri, Dec 2, 2016	14.50	14.50	13.85	14.00
413	NASDAQ	VIRT	Thu, Dec 1, 2016	13.95	14.75	13.65	14.50
412	NASDAQ	VIRT	Wed, Nov 30, 2016	13.75	13.90	13.50	13.85
411	NASDAQ	VIRT	Tue, Nov 29, 2016	13.40	13.95	13.30	13.90
410	NASDAQ	VIRT	Mon, Nov 28, 2016	13.50	13.70	13.25	13.60
409	NASDAQ	VIRT	Fri, Nov 25, 2016	13.45	13.50	13.35	13.45
408	NASDAQ	VIRT	Wed, Nov 23, 2016	13.45	13.50	13.35	13.45
407	NASDAQ	VIRT	Tue, Nov 22, 2016	13.40	13.63	13.25	13.40
406	NASDAQ	VIRT	Mon, Nov 21, 2016	13.65	13.80	13.18	13.35
405	NASDAQ	VIRT	Fri, Nov 18, 2016	13.85	13.90	13.65	13.80
404	NASDAQ	VIRT	Thu, Nov 17, 2016	13.90	14.00	13.75	13.80
403	NASDAQ	VIRT	Wed, Nov 16, 2016	13.85	14.05	13.70	13.80
402	NASDAQ	VIRT	Tue, Nov 15, 2016	13.95	14.05	13.70	13.85
401	NASDAQ	VIRT	Mon, Nov 14, 2016	13.95	14.15	13.70	13.90
400	NASDAQ	VIRT	Fri, Nov 11, 2016	13.85	13.95	13.65	13.85
399	NASDAQ	VIRT	Thu, Nov 10, 2016	14.00	14.25	13.75	13.85
398	NASDAQ	VIRT	Wed, Nov 9, 2016	13.15	14.10	13.15	14.00
397	NASDAQ	VIRT	Tue, Nov 8, 2016	13.25	13.32	12.85	13.05
396	NASDAQ	VIRT	Mon, Nov 7, 2016	13.10	13.70	13.08	13.35
395	NASDAQ	VIRT	Fri, Nov 4, 2016	12.90	13.50	12.40	13.15
394	NASDAQ	VIRT	Thu, Nov 3, 2016	12.65	12.80	12.35	12.55
393	NASDAQ	VIRT	Wed, Nov 2, 2016	12.50	12.75	12.40	12.60
392	NASDAQ	VIRT	Tue, Nov 1, 2016	12.90	13.00	12.40	12.60
391	NASDAQ	VIRT	Mon, Oct 31, 2016	13.25	13.25	12.80	12.80
390	NASDAQ	VIRT	Fri, Oct 28, 2016	13.20	13.30	13.05	13.25
389	NASDAQ	VIRT	Thu, Oct 27, 2016	13.45	13.45	13.15	13.15
388	NASDAQ	VIRT	Wed, Oct 26, 2016	13.50	13.63	13.40	13.40
387	NASDAQ	VIRT	Tue, Oct 25, 2016	13.55	13.75	13.51	13.55
386	NASDAQ	VIRT	Mon, Oct 24, 2016	13.70	13.75	13.50	13.60
385	NASDAQ	VIRT	Fri, Oct 21, 2016	13.20	13.65	13.00	13.55
384	NASDAQ	VIRT	Thu, Oct 20, 2016	13.50	13.60	13.00	13.25
383	NASDAQ	VIRT	Wed, Oct 19, 2016	13.70	13.80	13.40	13.65
382	NASDAQ	VIRT	Tue, Oct 18, 2016	13.70	14.03	13.60	13.65
381	NASDAQ	VIRT	Mon, Oct 17, 2016	13.95	13.95	13.45	13.55
380	NASDAQ	VIRT	Fri, Oct 14, 2016	13.66	13.92	13.66	13.87
379	NASDAQ	VIRT	Thu, Oct 13, 2016	13.89	13.96	13.60	13.63
378	NASDAQ	VIRT	Wed, Oct 12, 2016	14.38	14.38	14.03	14.05
377	NASDAQ	VIRT	Tue, Oct 11, 2016	14.45	14.50	14.25	14.35
376	NASDAQ	VIRT	Mon, Oct 10, 2016	14.66	14.82	14.50	14.57
375	NASDAQ	VIRT	Fri, Oct 7, 2016	14.83	14.88	14.47	14.63
374	NASDAQ	VIRT	Thu, Oct 6, 2016	14.96	15.03	14.70	14.87
373	NASDAQ	VIRT	Wed, Oct 5, 2016	14.86	15.10	14.78	14.96
372	NASDAQ	VIRT	Tue, Oct 4, 2016	14.98	15.25	14.86	14.88
371	NASDAQ	VIRT	Mon, Oct 3, 2016	15.00	15.19	14.66	14.92
370	NASDAQ	VIRT	Fri, Sep 30, 2016	15.08	15.19	14.96	14.97
369	NASDAQ	VIRT	Thu, Sep 29, 2016	15.31	15.35	14.97	15.01
368	NASDAQ	VIRT	Wed, Sep 28, 2016	15.57	15.69	15.18	15.32
367	NASDAQ	VIRT	Tue, Sep 27, 2016	15.36	15.51	15.31	15.49
366	NASDAQ	VIRT	Mon, Sep 26, 2016	15.96	16.02	15.32	15.42
365	NASDAQ	VIRT	Fri, Sep 23, 2016	16.33	16.40	16.08	16.09
364	NASDAQ	VIRT	Thu, Sep 22, 2016	16.50	16.66	15.95	16.20
363	NASDAQ	VIRT	Wed, Sep 21, 2016	16.63	16.72	16.45	16.53
362	NASDAQ	VIRT	Tue, Sep 20, 2016	16.66	16.76	16.49	16.64
361	NASDAQ	VIRT	Mon, Sep 19, 2016	16.97	17.09	16.60	16.67
360	NASDAQ	VIRT	Fri, Sep 16, 2016	16.97	17.08	16.72	16.96
359	NASDAQ	VIRT	Thu, Sep 15, 2016	16.58	16.95	16.29	16.91
358	NASDAQ	VIRT	Wed, Sep 14, 2016	16.98	17.06	16.61	16.65
357	NASDAQ	VIRT	Tue, Sep 13, 2016	17.13	17.16	16.90	16.95
356	NASDAQ	VIRT	Mon, Sep 12, 2016	16.82	17.12	16.70	17.10
355	NASDAQ	VIRT	Fri, Sep 9, 2016	16.80	17.17	16.75	16.91
354	NASDAQ	VIRT	Thu, Sep 8, 2016	16.46	16.85	16.32	16.85
353	NASDAQ	VIRT	Wed, Sep 7, 2016	16.41	16.58	16.24	16.45
352	NASDAQ	VIRT	Tue, Sep 6, 2016	16.30	16.45	16.25	16.41
351	NASDAQ	VIRT	Fri, Sep 2, 2016	16.58	16.62	16.21	16.27
350	NASDAQ	VIRT	Thu, Sep 1, 2016	16.32	16.59	16.30	16.46
349	NASDAQ	VIRT	Wed, Aug 31, 2016	16.73	16.78	16.19	16.31
348	NASDAQ	VIRT	Tue, Aug 30, 2016	16.60	16.86	16.50	16.77
347	NASDAQ	VIRT	Mon, Aug 29, 2016	17.40	17.40	16.78	16.80
346	NASDAQ	VIRT	Fri, Aug 26, 2016	17.20	17.46	17.11	17.40
345	NASDAQ	VIRT	Thu, Aug 25, 2016	17.03	17.29	16.94	17.29
344	NASDAQ	VIRT	Wed, Aug 24, 2016	16.81	17.07	16.81	17.07
343	NASDAQ	VIRT	Tue, Aug 23, 2016	16.95	16.98	16.74	16.88
342	NASDAQ	VIRT	Mon, Aug 22, 2016	16.90	16.94	16.69	16.86
341	NASDAQ	VIRT	Fri, Aug 19, 2016	16.67	17.03	16.67	16.87
340	NASDAQ	VIRT	Thu, Aug 18, 2016	16.60	16.75	16.53	16.71
339	NASDAQ	VIRT	Wed, Aug 17, 2016	17.00	17.07	16.53	16.65
338	NASDAQ	VIRT	Tue, Aug 16, 2016	16.90	17.28	16.74	17.08
337	NASDAQ	VIRT	Mon, Aug 15, 2016	16.50	16.94	16.50	16.75
336	NASDAQ	VIRT	Fri, Aug 12, 2016	16.45	16.55	16.40	16.42
335	NASDAQ	VIRT	Thu, Aug 11, 2016	16.59	16.61	16.40	16.45
334	NASDAQ	VIRT	Wed, Aug 10, 2016	16.78	16.89	16.48	16.51
333	NASDAQ	VIRT	Tue, Aug 9, 2016	17.18	17.18	16.65	16.71
332	NASDAQ	VIRT	Mon, Aug 8, 2016	17.02	17.27	16.83	17.18
331	NASDAQ	VIRT	Fri, Aug 5, 2016	16.28	16.95	16.28	16.89
330	NASDAQ	VIRT	Thu, Aug 4, 2016	16.40	16.47	15.88	15.97
329	NASDAQ	VIRT	Wed, Aug 3, 2016	16.63	16.83	16.27	16.35
328	NASDAQ	VIRT	Tue, Aug 2, 2016	17.09	17.18	16.70	16.74
327	NASDAQ	VIRT	Mon, Aug 1, 2016	17.20	17.25	17.04	17.15
326	NASDAQ	VIRT	Fri, Jul 29, 2016	17.23	17.30	17.14	17.20
325	NASDAQ	VIRT	Thu, Jul 28, 2016	17.40	17.40	17.12	17.18
324	NASDAQ	VIRT	Wed, Jul 27, 2016	17.29	17.48	17.18	17.38
323	NASDAQ	VIRT	Tue, Jul 26, 2016	17.28	17.56	17.16	17.24
322	NASDAQ	VIRT	Mon, Jul 25, 2016	17.44	17.58	17.20	17.29
321	NASDAQ	VIRT	Fri, Jul 22, 2016	17.47	17.65	17.35	17.48
320	NASDAQ	VIRT	Thu, Jul 21, 2016	17.51	17.63	17.34	17.42
319	NASDAQ	VIRT	Wed, Jul 20, 2016	17.52	17.66	17.36	17.56
318	NASDAQ	VIRT	Tue, Jul 19, 2016	17.43	17.55	17.36	17.47
317	NASDAQ	VIRT	Mon, Jul 18, 2016	17.31	17.52	17.22	17.42
316	NASDAQ	VIRT	Fri, Jul 15, 2016	17.46	17.49	17.30	17.36
315	NASDAQ	VIRT	Thu, Jul 14, 2016	17.59	17.66	17.35	17.36
314	NASDAQ	VIRT	Wed, Jul 13, 2016	17.78	17.87	17.45	17.54
313	NASDAQ	VIRT	Tue, Jul 12, 2016	18.05	18.16	17.78	17.82
312	NASDAQ	VIRT	Mon, Jul 11, 2016	17.82	18.05	17.61	18.00
311	NASDAQ	VIRT	Fri, Jul 8, 2016	17.65	17.89	17.65	17.80
310	NASDAQ	VIRT	Thu, Jul 7, 2016	17.59	17.84	17.26	17.61
309	NASDAQ	VIRT	Wed, Jul 6, 2016	17.91	18.00	17.60	17.66
308	NASDAQ	VIRT	Tue, Jul 5, 2016	17.78	18.03	17.75	17.94
307	NASDAQ	VIRT	Fri, Jul 1, 2016	18.00	18.08	17.76	17.78
306	NASDAQ	VIRT	Thu, Jun 30, 2016	17.90	18.06	17.80	18.00
305	NASDAQ	VIRT	Wed, Jun 29, 2016	17.70	17.94	17.57	17.91
304	NASDAQ	VIRT	Tue, Jun 28, 2016	17.41	17.64	17.31	17.56
303	NASDAQ	VIRT	Mon, Jun 27, 2016	17.50	17.66	17.21	17.31
302	NASDAQ	VIRT	Fri, Jun 24, 2016	17.87	18.49	17.59	17.73
301	NASDAQ	VIRT	Thu, Jun 23, 2016	17.76	17.87	17.55	17.67
300	NASDAQ	VIRT	Wed, Jun 22, 2016	17.74	17.86	17.42	17.70
299	NASDAQ	VIRT	Tue, Jun 21, 2016	17.58	17.77	17.45	17.74
298	NASDAQ	VIRT	Mon, Jun 20, 2016	17.53	18.01	17.51	17.53
297	NASDAQ	VIRT	Fri, Jun 17, 2016	17.85	18.20	17.36	17.42
296	NASDAQ	VIRT	Thu, Jun 16, 2016	17.71	17.88	17.60	17.84
295	NASDAQ	VIRT	Wed, Jun 15, 2016	17.82	17.95	17.57	17.79
294	NASDAQ	VIRT	Tue, Jun 14, 2016	17.42	18.09	17.42	17.73
293	NASDAQ	VIRT	Mon, Jun 13, 2016	17.65	17.80	17.42	17.51
292	NASDAQ	VIRT	Fri, Jun 10, 2016	17.50	17.80	17.41	17.76
291	NASDAQ	VIRT	Thu, Jun 9, 2016	17.86	17.87	17.55	17.66
290	NASDAQ	VIRT	Wed, Jun 8, 2016	18.15	18.33	17.75	17.91
289	NASDAQ	VIRT	Tue, Jun 7, 2016	18.19	18.42	17.92	18.19
288	NASDAQ	VIRT	Mon, Jun 6, 2016	18.19	18.34	18.07	18.16
287	NASDAQ	VIRT	Fri, Jun 3, 2016	18.09	18.20	17.80	18.15
286	NASDAQ	VIRT	Thu, Jun 2, 2016	17.97	18.22	17.75	18.14
285	NASDAQ	VIRT	Wed, Jun 1, 2016	17.71	18.05	17.68	17.99
284	NASDAQ	VIRT	Tue, May 31, 2016	17.60	17.82	17.39	17.81
283	NASDAQ	VIRT	Fri, May 27, 2016	17.25	17.56	17.10	17.55
282	NASDAQ	VIRT	Thu, May 26, 2016	17.49	17.68	17.25	17.55
281	NASDAQ	VIRT	Wed, May 25, 2016	17.66	17.91	17.43	17.46
280	NASDAQ	VIRT	Tue, May 24, 2016	17.49	17.85	17.49	17.71
279	NASDAQ	VIRT	Mon, May 23, 2016	17.40	17.49	17.22	17.31
278	NASDAQ	VIRT	Fri, May 20, 2016	17.20	17.51	17.20	17.40
277	NASDAQ	VIRT	Thu, May 19, 2016	17.32	17.44	17.00	17.19
276	NASDAQ	VIRT	Wed, May 18, 2016	17.43	17.64	17.33	17.43
275	NASDAQ	VIRT	Tue, May 17, 2016	17.85	17.89	17.34	17.38
274	NASDAQ	VIRT	Mon, May 16, 2016	17.86	18.23	17.84	17.95
273	NASDAQ	VIRT	Fri, May 13, 2016	17.91	18.17	17.70	17.78
272	NASDAQ	VIRT	Thu, May 12, 2016	18.29	18.29	17.63	17.90
271	NASDAQ	VIRT	Wed, May 11, 2016	18.83	18.95	17.89	18.29
270	NASDAQ	VIRT	Tue, May 10, 2016	19.06	19.10	18.70	18.80
269	NASDAQ	VIRT	Mon, May 9, 2016	18.83	19.15	18.70	18.96
268	NASDAQ	VIRT	Fri, May 6, 2016	18.77	18.97	18.56	18.90
267	NASDAQ	VIRT	Thu, May 5, 2016	19.35	19.79	18.63	18.74
266	NASDAQ	VIRT	Wed, May 4, 2016	20.00	20.13	19.13	19.36
265	NASDAQ	VIRT	Tue, May 3, 2016	21.01	21.13	20.26	20.37
264	NASDAQ	VIRT	Mon, May 2, 2016	21.00	21.38	20.82	21.24
263	NASDAQ	VIRT	Fri, Apr 29, 2016	20.92	21.20	20.71	20.85
262	NASDAQ	VIRT	Thu, Apr 28, 2016	21.34	21.49	20.91	20.93
261	NASDAQ	VIRT	Wed, Apr 27, 2016	21.44	21.58	21.16	21.42
260	NASDAQ	VIRT	Tue, Apr 26, 2016	21.48	21.69	21.24	21.44
259	NASDAQ	VIRT	Mon, Apr 25, 2016	21.61	21.85	21.25	21.44
258	NASDAQ	VIRT	Fri, Apr 22, 2016	21.61	21.80	21.53	21.66
257	NASDAQ	VIRT	Thu, Apr 21, 2016	21.23	21.59	21.16	21.56
256	NASDAQ	VIRT	Wed, Apr 20, 2016	21.42	21.45	21.06	21.36
255	NASDAQ	VIRT	Tue, Apr 19, 2016	21.21	21.42	20.87	21.34
254	NASDAQ	VIRT	Mon, Apr 18, 2016	20.91	21.18	20.81	21.09
253	NASDAQ	VIRT	Fri, Apr 15, 2016	20.90	21.07	20.80	20.97
252	NASDAQ	VIRT	Thu, Apr 14, 2016	21.17	21.44	20.82	21.01
251	NASDAQ	VIRT	Wed, Apr 13, 2016	21.23	21.58	20.96	21.22
250	NASDAQ	VIRT	Tue, Apr 12, 2016	21.19	21.51	21.12	21.26
249	NASDAQ	VIRT	Mon, Apr 11, 2016	21.42	21.80	21.11	21.35
248	NASDAQ	VIRT	Fri, Apr 8, 2016	21.57	21.86	21.30	21.35
247	NASDAQ	VIRT	Thu, Apr 7, 2016	21.24	21.57	21.09	21.51
246	NASDAQ	VIRT	Wed, Apr 6, 2016	21.17	21.43	21.06	21.34
245	NASDAQ	VIRT	Tue, Apr 5, 2016	21.83	21.83	21.83	21.10
244	NASDAQ	VIRT	Mon, Apr 4, 2016	22.17	22.35	21.80	21.83
243	NASDAQ	VIRT	Fri, Apr 1, 2016	21.99	22.32	21.93	22.16
242	NASDAQ	VIRT	Thu, Mar 31, 2016	22.13	22.42	22.00	22.13
241	NASDAQ	VIRT	Wed, Mar 30, 2016	22.15	22.39	21.81	22.13
240	NASDAQ	VIRT	Tue, Mar 29, 2016	21.99	22.17	21.63	21.99
239	NASDAQ	VIRT	Mon, Mar 28, 2016	22.30	22.35	21.56	21.78
238	NASDAQ	VIRT	Thu, Mar 24, 2016	22.33	22.33	22.33	22.33
237	NASDAQ	VIRT	Wed, Mar 23, 2016	23.15	23.16	22.24	22.33
236	NASDAQ	VIRT	Tue, Mar 22, 2016	23.32	23.89	23.03	23.18
235	NASDAQ	VIRT	Mon, Mar 21, 2016	23.50	23.93	23.38	23.47
234	NASDAQ	VIRT	Fri, Mar 18, 2016	23.62	23.97	22.79	23.90
233	NASDAQ	VIRT	Thu, Mar 17, 2016	22.85	23.68	22.82	23.49
232	NASDAQ	VIRT	Wed, Mar 16, 2016	22.74	23.09	22.52	22.80
231	NASDAQ	VIRT	Tue, Mar 15, 2016	23.03	23.03	23.03	22.75
230	NASDAQ	VIRT	Mon, Mar 14, 2016	23.15	23.34	22.50	23.03
229	NASDAQ	VIRT	Fri, Mar 11, 2016	22.60	23.35	22.53	23.21
228	NASDAQ	VIRT	Thu, Mar 10, 2016	22.76	22.87	22.21	22.81
227	NASDAQ	VIRT	Wed, Mar 9, 2016	21.98	21.98	21.98	22.81
226	NASDAQ	VIRT	Tue, Mar 8, 2016	22.21	22.34	21.88	22.20
225	NASDAQ	VIRT	Mon, Mar 7, 2016	22.10	22.39	21.64	22.20
224	NASDAQ	VIRT	Fri, Mar 4, 2016	22.35	22.35	22.35	22.14
223	NASDAQ	VIRT	Thu, Mar 3, 2016	21.60	21.60	21.60	22.35
222	NASDAQ	VIRT	Wed, Mar 2, 2016	21.50	21.99	21.31	21.56
221	NASDAQ	VIRT	Tue, Mar 1, 2016	22.31	22.31	22.31	21.56
220	NASDAQ	VIRT	Mon, Feb 29, 2016	21.69	22.41	21.56	21.68
219	NASDAQ	VIRT	Fri, Feb 26, 2016	21.68	21.91	21.27	21.68
218	NASDAQ	VIRT	Thu, Feb 25, 2016	21.16	21.90	21.02	21.82
217	NASDAQ	VIRT	Wed, Feb 24, 2016	20.91	21.28	20.57	21.17
216	NASDAQ	VIRT	Tue, Feb 23, 2016	21.35	21.58	21.00	21.07
215	NASDAQ	VIRT	Mon, Feb 22, 2016	21.26	21.60	21.23	21.40
214	NASDAQ	VIRT	Fri, Feb 19, 2016	21.13	21.48	21.00	21.09
213	NASDAQ	VIRT	Thu, Feb 18, 2016	21.34	21.44	21.11	21.17
212	NASDAQ	VIRT	Wed, Feb 17, 2016	20.84	21.56	20.76	21.30
211	NASDAQ	VIRT	Tue, Feb 16, 2016	20.60	21.04	20.49	20.80
210	NASDAQ	VIRT	Fri, Feb 12, 2016	20.27	20.58	20.27	20.45
209	NASDAQ	VIRT	Thu, Feb 11, 2016	19.53	20.39	19.44	20.19
208	NASDAQ	VIRT	Wed, Feb 10, 2016	20.98	21.21	19.70	19.76
207	NASDAQ	VIRT	Tue, Feb 9, 2016	20.91	21.27	20.55	21.00
206	NASDAQ	VIRT	Mon, Feb 8, 2016	21.09	21.31	20.85	21.07
205	NASDAQ	VIRT	Fri, Feb 5, 2016	21.68	21.68	21.00	21.02
204	NASDAQ	VIRT	Thu, Feb 4, 2016	22.50	23.28	21.10	21.67
203	NASDAQ	VIRT	Wed, Feb 3, 2016	23.83	23.94	23.15	23.48
202	NASDAQ	VIRT	Tue, Feb 2, 2016	22.54	23.89	22.30	23.78
201	NASDAQ	VIRT	Mon, Feb 1, 2016	22.80	23.00	22.50	22.66
200	NASDAQ	VIRT	Fri, Jan 29, 2016	22.44	23.14	22.38	22.70
199	NASDAQ	VIRT	Thu, Jan 28, 2016	22.59	22.76	22.28	22.50
198	NASDAQ	VIRT	Wed, Jan 27, 2016	22.94	23.15	22.45	22.61
197	NASDAQ	VIRT	Tue, Jan 26, 2016	22.67	23.16	22.60	22.96
196	NASDAQ	VIRT	Mon, Jan 25, 2016	22.43	22.82	22.39	22.62
195	NASDAQ	VIRT	Fri, Jan 22, 2016	22.36	22.67	22.18	22.50
194	NASDAQ	VIRT	Thu, Jan 21, 2016	22.64	22.98	22.22	22.26
193	NASDAQ	VIRT	Wed, Jan 20, 2016	22.23	23.39	21.87	22.71
192	NASDAQ	VIRT	Tue, Jan 19, 2016	22.54	22.73	22.10	22.27
191	NASDAQ	VIRT	Fri, Jan 15, 2016	21.66	22.54	21.40	22.30
190	NASDAQ	VIRT	Thu, Jan 14, 2016	21.88	22.21	21.72	21.90
189	NASDAQ	VIRT	Wed, Jan 13, 2016	22.56	22.68	21.67	21.80
188	NASDAQ	VIRT	Tue, Jan 12, 2016	22.78	22.87	22.19	22.56
187	NASDAQ	VIRT	Mon, Jan 11, 2016	22.82	23.00	22.35	22.62
186	NASDAQ	VIRT	Fri, Jan 8, 2016	22.59	22.60	22.05	22.16
185	NASDAQ	VIRT	Thu, Jan 7, 2016	22.15	22.48	21.98	22.44
184	NASDAQ	VIRT	Wed, Jan 6, 2016	22.40	22.48	22.08	22.32
183	NASDAQ	VIRT	Tue, Jan 5, 2016	22.27	22.67	22.17	22.46
182	NASDAQ	VIRT	Mon, Jan 4, 2016	22.46	22.46	21.91	22.23
181	NASDAQ	VIRT	Thu, Dec 31, 2015	22.42	22.81	22.32	22.64
180	NASDAQ	VIRT	Wed, Dec 30, 2015	22.79	22.79	22.47	22.51
179	NASDAQ	VIRT	Tue, Dec 29, 2015	22.40	22.81	21.97	22.75
178	NASDAQ	VIRT	Mon, Dec 28, 2015	22.16	22.30	22.05	22.29
177	NASDAQ	VIRT	Thu, Dec 24, 2015	22.34	22.49	22.17	22.21
176	NASDAQ	VIRT	Wed, Dec 23, 2015	22.06	22.40	22.00	22.35
175	NASDAQ	VIRT	Tue, Dec 22, 2015	21.92	22.09	21.63	22.05
174	NASDAQ	VIRT	Mon, Dec 21, 2015	21.77	21.92	21.36	21.89
173	NASDAQ	VIRT	Fri, Dec 18, 2015	21.80	21.93	21.42	21.69
172	NASDAQ	VIRT	Thu, Dec 17, 2015	22.20	22.31	21.68	21.81
171	NASDAQ	VIRT	Wed, Dec 16, 2015	21.67	22.30	21.67	22.20
170	NASDAQ	VIRT	Tue, Dec 15, 2015	21.33	21.86	21.19	21.81
169	NASDAQ	VIRT	Mon, Dec 14, 2015	21.26	21.51	21.16	21.28
168	NASDAQ	VIRT	Fri, Dec 11, 2015	21.10	21.36	21.01	21.27
167	NASDAQ	VIRT	Thu, Dec 10, 2015	21.45	21.87	21.25	21.34
166	NASDAQ	VIRT	Wed, Dec 9, 2015	21.64	21.87	21.23	21.49
165	NASDAQ	VIRT	Tue, Dec 8, 2015	21.89	22.02	21.52	21.66
164	NASDAQ	VIRT	Mon, Dec 7, 2015	22.36	22.36	21.58	21.83
163	NASDAQ	VIRT	Fri, Dec 4, 2015	22.00	22.49	21.79	22.34
162	NASDAQ	VIRT	Thu, Dec 3, 2015	22.09	22.36	21.83	21.96
161	NASDAQ	VIRT	Wed, Dec 2, 2015	22.06	22.33	21.95	22.03
160	NASDAQ	VIRT	Tue, Dec 1, 2015	22.29	22.39	21.84	22.06
159	NASDAQ	VIRT	Mon, Nov 30, 2015	21.84	22.57	21.81	22.25
158	NASDAQ	VIRT	Fri, Nov 27, 2015	21.75	22.11	21.65	21.88
157	NASDAQ	VIRT	Wed, Nov 25, 2015	21.97	22.29	21.93	21.98
156	NASDAQ	VIRT	Tue, Nov 24, 2015	22.03	22.33	21.74	22.01
155	NASDAQ	VIRT	Mon, Nov 23, 2015	22.20	22.45	21.84	21.99
154	NASDAQ	VIRT	Fri, Nov 20, 2015	21.91	22.62	21.91	22.19
153	NASDAQ	VIRT	Thu, Nov 19, 2015	21.59	22.16	21.59	21.90
152	NASDAQ	VIRT	Wed, Nov 18, 2015	21.92	22.09	21.30	21.59
151	NASDAQ	VIRT	Tue, Nov 17, 2015	22.20	22.20	21.60	21.92
150	NASDAQ	VIRT	Mon, Nov 16, 2015	22.18	22.54	21.82	22.18
149	NASDAQ	VIRT	Fri, Nov 13, 2015	22.20	23.04	21.91	22.15
148	NASDAQ	VIRT	Thu, Nov 12, 2015	22.50	22.65	21.89	22.15
147	NASDAQ	VIRT	Wed, Nov 11, 2015	23.26	23.32	23.03	23.10
146	NASDAQ	VIRT	Tue, Nov 10, 2015	23.40	23.47	23.05	23.16
145	NASDAQ	VIRT	Mon, Nov 9, 2015	23.89	23.89	22.90	23.32
144	NASDAQ	VIRT	Fri, Nov 6, 2015	23.90	24.42	23.75	24.08
143	NASDAQ	VIRT	Thu, Nov 5, 2015	23.11	24.04	22.82	23.86
142	NASDAQ	VIRT	Wed, Nov 4, 2015	25.03	25.12	22.78	23.19
141	NASDAQ	VIRT	Tue, Nov 3, 2015	24.55	25.37	24.48	25.10
140	NASDAQ	VIRT	Mon, Nov 2, 2015	24.18	24.59	24.14	24.53
139	NASDAQ	VIRT	Fri, Oct 30, 2015	24.45	24.69	24.04	24.20
138	NASDAQ	VIRT	Thu, Oct 29, 2015	25.04	25.07	24.31	24.33
137	NASDAQ	VIRT	Wed, Oct 28, 2015	24.85	25.29	24.69	25.02
136	NASDAQ	VIRT	Tue, Oct 27, 2015	25.22	25.31	24.35	24.76
135	NASDAQ	VIRT	Mon, Oct 26, 2015	25.17	25.72	25.02	25.26
134	NASDAQ	VIRT	Fri, Oct 23, 2015	24.77	25.12	24.57	25.06
133	NASDAQ	VIRT	Thu, Oct 22, 2015	24.49	24.96	24.30	24.53
132	NASDAQ	VIRT	Wed, Oct 21, 2015	24.78	24.86	24.31	24.33
131	NASDAQ	VIRT	Tue, Oct 20, 2015	24.81	24.85	24.44	24.80
130	NASDAQ	VIRT	Mon, Oct 19, 2015	24.74	25.03	24.56	24.70
129	NASDAQ	VIRT	Fri, Oct 16, 2015	24.94	25.07	24.69	24.81
128	NASDAQ	VIRT	Thu, Oct 15, 2015	24.60	25.00	24.27	24.98
127	NASDAQ	VIRT	Wed, Oct 14, 2015	24.90	25.18	24.50	24.56
126	NASDAQ	VIRT	Tue, Oct 13, 2015	24.00	25.00	23.89	24.80
125	NASDAQ	VIRT	Mon, Oct 12, 2015	23.40	24.00	23.24	23.95
124	NASDAQ	VIRT	Fri, Oct 9, 2015	23.30	23.71	23.17	23.46
123	NASDAQ	VIRT	Thu, Oct 8, 2015	22.90	23.39	22.01	23.21
122	NASDAQ	VIRT	Wed, Oct 7, 2015	23.04	23.68	22.63	23.32
121	NASDAQ	VIRT	Tue, Oct 6, 2015	22.81	23.12	22.81	22.89
120	NASDAQ	VIRT	Mon, Oct 5, 2015	22.77	23.20	22.68	22.90
119	NASDAQ	VIRT	Fri, Oct 2, 2015	22.76	23.11	22.49	22.98
118	NASDAQ	VIRT	Thu, Oct 1, 2015	23.09	23.12	22.50	23.01
117	NASDAQ	VIRT	Wed, Sep 30, 2015	23.11	23.29	22.78	22.92
116	NASDAQ	VIRT	Tue, Sep 29, 2015	23.06	23.39	22.74	22.96
115	NASDAQ	VIRT	Mon, Sep 28, 2015	23.41	23.59	23.23	23.55
114	NASDAQ	VIRT	Fri, Sep 25, 2015	23.72	23.78	23.27	23.40
113	NASDAQ	VIRT	Thu, Sep 24, 2015	23.30	23.65	23.16	23.57
112	NASDAQ	VIRT	Wed, Sep 23, 2015	23.41	23.64	23.19	23.37
111	NASDAQ	VIRT	Tue, Sep 22, 2015	23.40	23.84	22.84	23.42
110	NASDAQ	VIRT	Mon, Sep 21, 2015	23.71	23.81	23.43	23.55
109	NASDAQ	VIRT	Fri, Sep 18, 2015	23.58	23.89	23.21	23.76
108	NASDAQ	VIRT	Thu, Sep 17, 2015	23.66	24.10	23.45	23.73
107	NASDAQ	VIRT	Wed, Sep 16, 2015	23.67	23.79	23.43	23.75
106	NASDAQ	VIRT	Tue, Sep 15, 2015	23.43	23.88	23.23	23.59
105	NASDAQ	VIRT	Mon, Sep 14, 2015	23.46	23.87	23.23	23.29
104	NASDAQ	VIRT	Fri, Sep 11, 2015	23.23	23.77	23.01	23.41
103	NASDAQ	VIRT	Thu, Sep 10, 2015	23.12	23.61	23.03	23.41
102	NASDAQ	VIRT	Wed, Sep 9, 2015	23.65	23.75	23.12	23.24
101	NASDAQ	VIRT	Tue, Sep 8, 2015	23.50	23.89	23.32	23.58
100	NASDAQ	VIRT	Fri, Sep 4, 2015	23.06	23.48	22.91	23.28
99	NASDAQ	VIRT	Thu, Sep 3, 2015	23.15	23.69	23.01	23.23
98	NASDAQ	VIRT	Wed, Sep 2, 2015	23.43	23.48	22.70	23.16
97	NASDAQ	VIRT	Tue, Sep 1, 2015	23.40	23.81	23.20	23.69
96	NASDAQ	VIRT	Mon, Aug 31, 2015	22.49	23.58	21.41	23.54
95	NASDAQ	VIRT	Fri, Aug 28, 2015	22.75	23.04	22.18	22.49
94	NASDAQ	VIRT	Thu, Aug 27, 2015	23.08	23.10	22.51	22.96
93	NASDAQ	VIRT	Wed, Aug 26, 2015	22.38	23.10	21.70	22.82
92	NASDAQ	VIRT	Tue, Aug 25, 2015	21.96	22.50	21.66	22.04
91	NASDAQ	VIRT	Mon, Aug 24, 2015	20.00	21.49	19.98	21.33
90	NASDAQ	VIRT	Fri, Aug 21, 2015	20.72	21.51	20.58	20.70
89	NASDAQ	VIRT	Thu, Aug 20, 2015	21.22	21.64	21.08	21.10
88	NASDAQ	VIRT	Wed, Aug 19, 2015	20.82	21.35	20.51	21.32
87	NASDAQ	VIRT	Tue, Aug 18, 2015	21.01	21.21	20.78	20.90
86	NASDAQ	VIRT	Mon, Aug 17, 2015	20.93	21.00	20.75	21.00
85	NASDAQ	VIRT	Fri, Aug 14, 2015	20.65	21.18	20.50	21.10
84	NASDAQ	VIRT	Thu, Aug 13, 2015	21.05	21.09	20.52	20.74
83	NASDAQ	VIRT	Wed, Aug 12, 2015	20.81	21.10	20.73	21.05
82	NASDAQ	VIRT	Tue, Aug 11, 2015	21.13	21.30	20.63	20.88
81	NASDAQ	VIRT	Mon, Aug 10, 2015	21.55	21.61	20.85	21.16
80	NASDAQ	VIRT	Fri, Aug 7, 2015	20.17	21.00	20.17	20.99
79	NASDAQ	VIRT	Thu, Aug 6, 2015	21.18	21.18	20.13	20.23
78	NASDAQ	VIRT	Wed, Aug 5, 2015	22.60	22.75	20.66	20.76
77	NASDAQ	VIRT	Tue, Aug 4, 2015	23.19	23.56	23.16	23.26
76	NASDAQ	VIRT	Mon, Aug 3, 2015	23.56	23.56	23.22	23.40
75	NASDAQ	VIRT	Fri, Jul 31, 2015	23.63	23.75	23.36	23.50
74	NASDAQ	VIRT	Thu, Jul 30, 2015	23.74	23.87	23.51	23.57
73	NASDAQ	VIRT	Wed, Jul 29, 2015	23.59	24.00	23.54	23.75
72	NASDAQ	VIRT	Tue, Jul 28, 2015	23.86	23.86	23.48	23.65
71	NASDAQ	VIRT	Mon, Jul 27, 2015	23.14	23.82	23.11	23.79
70	NASDAQ	VIRT	Fri, Jul 24, 2015	23.10	23.41	23.10	23.41
69	NASDAQ	VIRT	Thu, Jul 23, 2015	23.60	23.76	23.11	23.15
68	NASDAQ	VIRT	Wed, Jul 22, 2015	23.25	23.63	23.25	23.59
67	NASDAQ	VIRT	Tue, Jul 21, 2015	23.61	23.72	23.20	23.35
66	NASDAQ	VIRT	Mon, Jul 20, 2015	23.98	24.26	23.60	23.70
65	NASDAQ	VIRT	Fri, Jul 17, 2015	23.99	24.17	23.88	23.96
64	NASDAQ	VIRT	Thu, Jul 16, 2015	24.49	24.65	23.97	24.06
63	NASDAQ	VIRT	Wed, Jul 15, 2015	24.12	24.25	23.72	24.04
62	NASDAQ	VIRT	Tue, Jul 14, 2015	24.00	24.11	23.52	23.93
61	NASDAQ	VIRT	Mon, Jul 13, 2015	23.74	24.12	23.67	24.10
60	NASDAQ	VIRT	Fri, Jul 10, 2015	23.62	24.23	23.42	23.92
59	NASDAQ	VIRT	Thu, Jul 9, 2015	23.63	24.77	23.63	23.98
58	NASDAQ	VIRT	Wed, Jul 8, 2015	23.56	24.33	23.56	24.29
57	NASDAQ	VIRT	Tue, Jul 7, 2015	24.02	24.11	23.42	23.81
56	NASDAQ	VIRT	Mon, Jul 6, 2015	23.10	24.08	23.08	24.01
55	NASDAQ	VIRT	Thu, Jul 2, 2015	23.50	23.57	22.98	23.42
54	NASDAQ	VIRT	Wed, Jul 1, 2015	23.72	23.78	23.22	23.45
53	NASDAQ	VIRT	Tue, Jun 30, 2015	23.46	23.55	22.81	23.48
52	NASDAQ	VIRT	Mon, Jun 29, 2015	22.44	23.56	22.02	23.19
51	NASDAQ	VIRT	Fri, Jun 26, 2015	22.75	23.19	22.52	22.64
50	NASDAQ	VIRT	Thu, Jun 25, 2015	23.41	23.43	22.65	22.82
49	NASDAQ	VIRT	Wed, Jun 24, 2015	22.97	23.50	22.97	23.27
48	NASDAQ	VIRT	Tue, Jun 23, 2015	23.43	23.49	23.05	23.16
47	NASDAQ	VIRT	Mon, Jun 22, 2015	23.43	23.74	23.07	23.33
46	NASDAQ	VIRT	Fri, Jun 19, 2015	23.63	23.95	23.10	23.17
45	NASDAQ	VIRT	Thu, Jun 18, 2015	24.20	24.35	23.64	23.71
44	NASDAQ	VIRT	Wed, Jun 17, 2015	24.18	24.71	23.80	24.10
43	NASDAQ	VIRT	Tue, Jun 16, 2015	23.50	24.60	23.50	24.22
42	NASDAQ	VIRT	Mon, Jun 15, 2015	23.13	23.54	23.04	23.47
41	NASDAQ	VIRT	Fri, Jun 12, 2015	23.17	23.33	22.90	23.22
40	NASDAQ	VIRT	Thu, Jun 11, 2015	23.45	23.89	23.18	23.31
39	NASDAQ	VIRT	Wed, Jun 10, 2015	23.13	23.72	23.05	23.47
38	NASDAQ	VIRT	Tue, Jun 9, 2015	23.50	23.64	23.03	23.13
37	NASDAQ	VIRT	Mon, Jun 8, 2015	23.14	23.60	23.00	23.42
36	NASDAQ	VIRT	Fri, Jun 5, 2015	22.68	23.45	22.65	23.16
35	NASDAQ	VIRT	Thu, Jun 4, 2015	23.20	23.30	22.63	22.75
34	NASDAQ	VIRT	Wed, Jun 3, 2015	22.08	23.27	22.04	23.12
33	NASDAQ	VIRT	Tue, Jun 2, 2015	21.90	22.30	21.90	22.19
32	NASDAQ	VIRT	Mon, Jun 1, 2015	21.82	22.15	21.88	21.91
31	NASDAQ	VIRT	Fri, May 29, 2015	22.04	22.19	21.62	21.90
30	NASDAQ	VIRT	Thu, May 28, 2015	22.39	22.41	21.96	22.11
29	NASDAQ	VIRT	Wed, May 27, 2015	22.12	22.57	21.93	22.41
28	NASDAQ	VIRT	Tue, May 26, 2015	22.18	22.25	21.88	22.14
27	NASDAQ	VIRT	Fri, May 22, 2015	21.87	22.25	21.87	22.11
26	NASDAQ	VIRT	Thu, May 21, 2015	22.02	22.30	21.69	22.03
25	NASDAQ	VIRT	Wed, May 20, 2015	22.08	22.30	22.01	22.29
24	NASDAQ	VIRT	Tue, May 19, 2015	21.81	22.37	21.81	22.22
23	NASDAQ	VIRT	Mon, May 18, 2015	22.03	22.19	21.60	22.04
22	NASDAQ	VIRT	Fri, May 15, 2015	21.86	22.35	21.85	22.25
21	NASDAQ	VIRT	Thu, May 14, 2015	22.23	22.23	21.61	21.97
20	NASDAQ	VIRT	Wed, May 13, 2015	22.31	22.47	21.75	21.84
19	NASDAQ	VIRT	Tue, May 12, 2015	22.55	22.69	22.21	22.32
18	NASDAQ	VIRT	Mon, May 11, 2015	21.94	22.78	21.69	22.52
17	NASDAQ	VIRT	Fri, May 8, 2015	22.47	22.95	22.26	22.30
16	NASDAQ	VIRT	Thu, May 7, 2015	22.45	22.45	22.30	22.39
15	NASDAQ	VIRT	Wed, May 6, 2015	22.34	22.50	21.85	22.14
14	NASDAQ	VIRT	Tue, May 5, 2015	21.39	21.85	21.27	21.79
13	NASDAQ	VIRT	Mon, May 4, 2015	21.44	21.68	21.03	21.15
12	NASDAQ	VIRT	Fri, May 1, 2015	21.60	21.67	21.30	21.40
11	NASDAQ	VIRT	Thu, Apr 30, 2015	21.43	21.93	21.03	21.39
10	NASDAQ	VIRT	Wed, Apr 29, 2015	21.32	22.02	21.16	21.31
9	NASDAQ	VIRT	Tue, Apr 28, 2015	21.27	21.78	20.75	21.68
8	NASDAQ	VIRT	Mon, Apr 27, 2015	22.40	22.40	21.03	21.25
7	NASDAQ	VIRT	Fri, Apr 24, 2015	22.88	22.92	22.15	22.16
6	NASDAQ	VIRT	Thu, Apr 23, 2015	21.80	22.65	21.62	22.60
5	NASDAQ	VIRT	Wed, Apr 22, 2015	22.50	22.69	21.44	21.81
4	NASDAQ	VIRT	Tue, Apr 21, 2015	23.00	23.27	22.05	22.35
3	NASDAQ	VIRT	Mon, Apr 20, 2015	24.10	24.25	22.86	22.96
2	NASDAQ	VIRT	Fri, Apr 17, 2015	22.45	23.95	22.29	22.66
1	NASDAQ	VIRT	Thu, Apr 16, 2015	23.00	23.67	21.99	22.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtu Financial Inc NASDAQ:VIRT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024