VTR(VTR)
VTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $82.84 | $83.11 | $81.90 | $81.91 | 4.86M |
| 3/26/2026 | $82.47 | $83.07 | $82.00 | $82.66 | 2.37M |
| 3/25/2026 | $82.24 | $83.40 | $82.11 | $82.70 | 1.94M |
| 3/24/2026 | $81.59 | $83.16 | $81.26 | $82.18 | 2.69M |
| 3/23/2026 | $83.43 | $84.03 | $81.76 | $81.85 | 2.93M |
| 3/20/2026 | $85.55 | $85.69 | $81.96 | $82.50 | 6.18M |
| 3/19/2026 | $87.25 | $87.96 | $85.44 | $85.55 | 3.09M |
| 3/18/2026 | $87.94 | $88.37 | $86.99 | $87.33 | 3.43M |
| 3/17/2026 | $88.08 | $88.21 | $87.33 | $88.00 | 2.54M |
| 3/16/2026 | $87.64 | $88.23 | $87.33 | $87.79 | 3.06M |
| 3/13/2026 | $87.02 | $87.38 | $86.23 | $86.56 | 6.81M |
| 3/12/2026 | $86.01 | $86.88 | $84.86 | $86.20 | 4.15M |
| 3/11/2026 | $85.56 | $86.36 | $85.31 | $85.81 | 1.87M |
| 3/10/2026 | $85.94 | $87.17 | $85.51 | $86.08 | 2.25M |
| 3/9/2026 | $84.37 | $86.34 | $83.80 | $86.21 | 1.73M |
| 3/6/2026 | $84.32 | $85.19 | $83.96 | $84.87 | 2.28M |
| 3/5/2026 | $85.99 | $86.14 | $83.97 | $84.96 | 2.53M |
| 3/4/2026 | $86.57 | $87.13 | $85.98 | $86.75 | 2.45M |
| 3/3/2026 | $85.74 | $86.83 | $85.02 | $86.50 | 1.71M |
| 3/2/2026 | $86.57 | $86.94 | $85.96 | $86.66 | 2.18M |
| 2/27/2026 | $86.74 | $87.87 | $85.93 | $86.16 | 7.07M |
| 2/26/2026 | $86.68 | $86.98 | $86.18 | $86.44 | 2.08M |
| 2/25/2026 | $86.40 | $87.07 | $85.85 | $86.41 | 1.77M |
| 2/24/2026 | $86.47 | $86.87 | $85.65 | $86.43 | 2.46M |
| 2/23/2026 | $86.15 | $86.99 | $85.93 | $86.62 | 2.36M |
| 2/20/2026 | $85.70 | $86.33 | $85.10 | $85.94 | 2.53M |
| 2/19/2026 | $86.03 | $86.87 | $85.34 | $85.48 | 2.95M |
| 2/18/2026 | $86.68 | $87.20 | $85.71 | $85.74 | 2.81M |
| 2/17/2026 | $85.14 | $87.24 | $85.11 | $86.89 | 3.57M |
| 2/13/2026 | $84.82 | $86.19 | $84.06 | $85.24 | 4.38M |
| 2/12/2026 | $85.69 | $87.20 | $85.14 | $85.20 | 4.79M |
| 2/11/2026 | $84.15 | $85.75 | $84.05 | $85.69 | 3.99M |
| 2/10/2026 | $82.82 | $84.06 | $82.67 | $83.90 | 3.81M |
| 2/9/2026 | $83.41 | $84.10 | $82.38 | $82.75 | 4.30M |
| 2/6/2026 | $80.82 | $82.80 | $79.52 | $82.55 | 3.93M |
| 2/5/2026 | $77.92 | $80.22 | $77.49 | $79.84 | 3.24M |
| 2/4/2026 | $78.00 | $78.39 | $77.21 | $77.73 | 2.40M |
| 2/3/2026 | $77.44 | $77.94 | $75.81 | $77.69 | 2.39M |
| 2/2/2026 | $77.83 | $78.54 | $77.12 | $77.41 | 2.73M |
| 1/30/2026 | $76.71 | $77.71 | $76.27 | $77.67 | 2.22M |
| 1/29/2026 | $76.22 | $77.30 | $75.84 | $76.87 | 2.35M |
| 1/28/2026 | $75.85 | $76.74 | $75.67 | $75.92 | 3.06M |
| 1/27/2026 | $76.58 | $76.91 | $75.89 | $75.95 | 2.22M |
| 1/26/2026 | $76.89 | $77.32 | $76.10 | $76.28 | 2.40M |
| 1/23/2026 | $76.53 | $77.19 | $76.04 | $76.99 | 2.88M |
| 1/22/2026 | $78.07 | $78.07 | $76.47 | $76.58 | 3.00M |
| 1/21/2026 | $78.77 | $78.77 | $76.24 | $77.78 | 3.58M |
| 1/20/2026 | $78.14 | $78.64 | $77.33 | $78.18 | 3.32M |