VTR(VTR)
VTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $88.35 | $89.60 | $87.64 | $89.05 | 5.50M |
| 6/25/2026 | $86.14 | $87.74 | $86.14 | $87.43 | 3.52M |
| 6/24/2026 | $86.15 | $87.80 | $85.40 | $86.57 | 5.29M |
| 6/23/2026 | $83.66 | $85.69 | $83.56 | $85.37 | 3.83M |
| 6/22/2026 | $81.81 | $83.17 | $80.82 | $83.04 | 4.97M |
| 6/18/2026 | $82.71 | $82.71 | $81.02 | $81.60 | 8.80M |
| 6/17/2026 | $83.65 | $83.90 | $82.00 | $82.15 | 3.91M |
| 6/16/2026 | $83.57 | $84.40 | $83.00 | $83.89 | 3.10M |
| 6/15/2026 | $83.73 | $84.84 | $83.07 | $83.46 | 4.18M |
| 6/12/2026 | $84.56 | $85.02 | $83.94 | $84.60 | 2.98M |
| 6/11/2026 | $85.11 | $85.21 | $83.56 | $83.89 | 3.48M |
| 6/10/2026 | $83.42 | $85.08 | $82.83 | $84.35 | 4.56M |
| 6/9/2026 | $80.32 | $82.62 | $79.70 | $82.47 | 3.73M |
| 6/8/2026 | $81.78 | $82.10 | $78.85 | $79.62 | 3.17M |
| 6/5/2026 | $79.05 | $82.95 | $78.78 | $82.02 | 3.69M |
| 6/4/2026 | $79.87 | $80.39 | $78.08 | $79.10 | 3.01M |
| 6/3/2026 | $80.49 | $81.40 | $78.63 | $79.04 | 4.63M |
| 6/2/2026 | $81.61 | $82.28 | $79.65 | $80.13 | 3.87M |
| 6/1/2026 | $83.72 | $84.30 | $81.56 | $81.71 | 2.88M |
| 5/29/2026 | $85.61 | $85.63 | $83.48 | $84.42 | 5.61M |
| 5/28/2026 | $88.09 | $88.43 | $85.60 | $85.79 | 2.98M |
| 5/27/2026 | $88.19 | $88.94 | $87.97 | $88.05 | 3.15M |
| 5/26/2026 | $89.04 | $89.68 | $87.46 | $88.37 | 3.06M |
| 5/22/2026 | $88.65 | $89.27 | $87.90 | $88.18 | 2.83M |
| 5/21/2026 | $89.46 | $89.46 | $87.50 | $88.00 | 5.39M |
| 5/20/2026 | $88.80 | $89.84 | $88.14 | $88.60 | 3.91M |
| 5/19/2026 | $88.13 | $88.85 | $87.92 | $88.35 | 4.98M |
| 5/18/2026 | $87.64 | $88.62 | $87.09 | $88.14 | 4.36M |
| 5/15/2026 | $91.06 | $91.06 | $87.37 | $87.45 | 3.82M |
| 5/14/2026 | $90.97 | $90.99 | $89.90 | $89.96 | 3.68M |
| 5/13/2026 | $88.62 | $90.46 | $88.00 | $90.35 | 6.46M |
| 5/12/2026 | $88.00 | $89.27 | $87.50 | $88.53 | 6.66M |
| 5/11/2026 | $87.67 | $88.76 | $86.83 | $87.69 | 4.56M |
| 5/8/2026 | $86.65 | $88.15 | $86.65 | $87.26 | 4.81M |
| 5/7/2026 | $86.30 | $86.90 | $85.17 | $86.55 | 5.15M |
| 5/6/2026 | $86.78 | $87.89 | $86.34 | $86.62 | 4.53M |
| 5/5/2026 | $87.82 | $88.27 | $85.88 | $86.78 | 4.77M |
| 5/4/2026 | $87.81 | $88.50 | $87.31 | $87.79 | 6.15M |
| 5/1/2026 | $87.83 | $88.39 | $87.40 | $88.02 | 4.08M |
| 4/30/2026 | $87.49 | $88.41 | $86.95 | $87.86 | 8.95M |
| 4/29/2026 | $87.57 | $88.18 | $86.63 | $87.37 | 10.05M |
| 4/28/2026 | $84.72 | $88.00 | $84.72 | $87.57 | 6.57M |
| 4/27/2026 | $83.25 | $85.21 | $82.70 | $84.70 | 5.89M |
| 4/24/2026 | $82.84 | $84.34 | $82.71 | $83.62 | 4.06M |
| 4/23/2026 | $80.64 | $83.11 | $80.51 | $82.93 | 3.13M |
| 4/22/2026 | $82.20 | $82.44 | $79.37 | $80.10 | 4.34M |
| 4/21/2026 | $84.49 | $84.69 | $81.28 | $82.11 | 4.08M |
| 4/20/2026 | $85.05 | $85.61 | $84.22 | $84.65 | 2.98M |
| 4/17/2026 | $85.18 | $85.72 | $84.25 | $85.10 | 6.48M |
| 4/16/2026 | $84.51 | $85.56 | $84.28 | $85.51 | 2.72M |
| 4/15/2026 | $85.07 | $85.51 | $84.35 | $84.87 | 2.82M |
| 4/14/2026 | $83.99 | $85.50 | $83.59 | $85.34 | 2.19M |
| 4/13/2026 | $85.37 | $85.48 | $83.55 | $84.41 | 3.99M |
| 4/10/2026 | $84.96 | $85.57 | $84.33 | $84.96 | 3.35M |
| 4/9/2026 | $84.00 | $86.30 | $83.90 | $84.95 | 2.51M |
| 4/8/2026 | $83.62 | $84.45 | $83.33 | $84.05 | 4.31M |
| 4/7/2026 | $82.90 | $83.88 | $82.76 | $83.64 | 2.30M |
| 4/6/2026 | $83.11 | $84.16 | $82.83 | $82.95 | 2.79M |
| 4/2/2026 | $82.03 | $83.64 | $81.59 | $83.27 | 3.41M |
| 4/1/2026 | $82.63 | $82.65 | $81.56 | $82.01 | 3.07M |
| 3/31/2026 | $81.82 | $82.36 | $80.82 | $81.78 | 3.05M |
| 3/30/2026 | $82.60 | $82.90 | $81.35 | $81.62 | 3.37M |