VTR stock overview

Ventas Inc

VTR IPO: 1997-05-05
50.50 (+1.02%)
18.02B market cap
6,497 trading days in total
VTR Latest trading day: 2023-02-23

NYSE
Consumer Services
Real Estate Investment Trusts
Ms. Debra Cafaro
516 full-time employees
Chicago, ILLINOIS

VTR stock Buy and Hold Potential More info

INVESTMENT at 1997-05-05 open

VTR open price was $24.19

1,000.00

Click to edit

HOLDING TIME

6496 trading days

25 years 300 days

TODAY'S WORTH — including dividends (83)

As of 2023-02-23 close price ($50.50)

4,091.95

Click to edit

ROI: +309.19% (4.09x) – ANNU: +5.61% (1.06x)

VTR Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	83	3.64%	quaterly	2020-12-31

VTR Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	875710000 10000 shares on 1997-05-05 8757 shares on 2023-02-23	1	1	2015-08-18On 2015-08-18 split factor was 8757:10000

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VTR Latest trading days

This table contains the list of 500 latest trading days of VTR.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		52.41	0.01	0.00	31,287,094	52.41	53.04	51.74	2.51	0.01	0.00
6497	2023-02-23	50.50	0.96	1.94	1,849,680	49.83	50.59	49.72	1.75	1.34	0.00
6496	2023-02-22	49.54	0.44	-0.88	1,869,793	50.27	50.65	49.29	2.71	-1.45	0.59
6495	2023-02-21	49.98	0.48	-0.95	1,586,554	50.01	50.25	49.62	1.26	-0.06	0.58
6494	2023-02-17	50.46	0.44	-0.86	1,161,525	50.86	50.95	50.10	1.67	-0.79	-0.89
6493	2023-02-16	50.90	0.37	0.73	1,646,135	50.08	51.10	49.43	3.33	1.64	-0.08
6492	2023-02-15	50.53	0.31	-0.61	1,174,944	50.26	50.62	50.07	1.09	0.54	-0.89
6491	2023-02-14	50.84	0.37	-0.72	1,247,993	51.07	51.29	50.67	1.21	-0.45	-1.14
6490	2023-02-13	51.21	0.22	0.43	1,762,676	50.75	51.84	50.69	2.27	0.91	-0.27
6489	2023-02-10	50.99	0.44	0.87	2,423,054	49.92	51.19	49.33	3.73	2.14	-0.47
6488	2023-02-09	50.55	1.33	-2.56	2,826,546	51.99	52.25	50.38	3.60	-2.77	-1.25
6487	2023-02-08	51.88	0.38	0.74	1,786,767	51.50	51.94	51.26	1.32	0.74	0.21
6486	2023-02-07	51.50	0.37	-0.71	2,862,348	51.62	51.99	51.05	1.82	-0.23	0.00
6485	2023-02-06	51.87	0.73	-1.39	1,250,755	51.98	51.98	51.19	1.52	-0.21	-0.48
6484	2023-02-03	52.60	0.40	-0.75	1,152,694	52.27	52.63	51.61	1.95	0.63	-1.18
6483	2023-02-02	53.00	1.34	2.59	1,526,829	52.16	53.15	52.01	2.19	1.61	-1.38
6482	2023-02-01	51.66	0.15	-0.29	1,590,356	51.63	52.01	50.75	2.44	0.06	0.97
6481	2023-01-31	51.81	0.53	1.03	3,041,144	51.53	51.98	51.00	1.90	0.54	-0.35
6480	2023-01-30	51.28	0.34	-0.66	1,471,577	51.36	51.62	50.94	1.32	-0.16	0.49
6479	2023-01-27	51.62	0.87	1.71	1,950,095	50.72	51.88	50.72	2.29	1.77	-0.50
6478	2023-01-26	50.75	0.06	-0.12	1,490,379	50.91	51.16	50.15	1.98	-0.31	-0.06
6477	2023-01-25	50.81	0.19	-0.37	1,929,511	50.60	50.91	50.22	1.36	0.42	0.20
6476	2023-01-24	51.00	0.31	0.61	1,444,421	50.61	51.15	50.38	1.52	0.77	-0.78
6475	2023-01-23	50.69	1.41	2.86	1,662,698	49.00	50.78	48.74	4.16	3.45	-0.16
6474	2023-01-20	49.28	0.92	1.90	2,001,866	48.46	49.32	48.11	2.50	1.69	-0.57
6473	2023-01-19	48.36	0.45	-0.92	2,458,512	48.56	48.97	48.20	1.59	-0.41	0.21
6472	2023-01-18	48.81	0.28	-0.57	2,106,586	49.27	49.51	48.67	1.70	-0.93	-0.51
6471	2023-01-17	49.09	0.10	0.20	1,312,995	48.66	49.34	48.41	1.91	0.88	0.37
6470	2023-01-13	48.99	0.77	-1.55	2,069,491	49.17	49.69	48.78	1.85	-0.37	-0.67
6469	2023-01-12	49.76	0.68	1.39	1,409,105	49.41	50.10	48.96	2.31	0.71	-1.19
6468	2023-01-11	49.08	1.29	2.70	2,088,769	48.09	49.26	48.09	2.43	2.06	0.67
6467	2023-01-10	47.79	0.02	-0.04	1,306,138	47.55	47.97	47.27	1.47	0.50	0.63
6466	2023-01-09	47.81	0.01	-0.02	1,153,753	47.88	48.36	47.72	1.34	-0.15	-0.54
6465	2023-01-06	47.82	1.06	2.27	1,565,089	46.91	48.16	46.81	2.88	1.94	0.13
6464	2023-01-05	46.76	0.27	-0.57	1,437,235	46.36	46.88	45.54	2.89	0.86	0.32
6463	2023-01-04	47.03	1.66	3.66	1,879,614	45.84	47.64	45.64	4.36	2.60	-1.42
6462	2023-01-03	45.37	0.32	0.71	2,197,529	46.10	46.18	44.74	3.12	-1.58	1.04
6461	2022-12-30	45.05	0.51	-1.12	1,325,118	44.89	45.20	44.43	1.72	0.36	2.33
6460	2022-12-29	45.56	0.75	1.67	1,528,639	45.06	45.70	44.88	1.82	1.11	-1.47
6459	2022-12-28	44.81	1.01	-2.20	1,502,140	45.90	46.18	44.72	3.18	-2.37	0.56
6458	2022-12-27	45.82	0.33	0.73	1,773,577	45.55	46.06	45.31	1.65	0.59	0.17
6457	2022-12-23	45.49	0.23	0.51	938,121	45.12	45.51	44.66	1.88	0.82	0.13
6456	2022-12-22	45.26	0.42	0.94	1,310,762	44.49	45.29	44.19	2.47	1.73	-0.31
6455	2022-12-21	44.84	0.18	0.40	1,392,204	45.06	45.74	44.65	2.42	-0.49	-0.78
6454	2022-12-20	44.66	0.11	0.25	1,699,501	44.27	44.92	43.97	2.15	0.88	0.90
6453	2022-12-19	44.55	0.10	-0.22	2,070,455	44.36	44.81	44.07	1.67	0.43	-0.63
6452	2022-12-16	44.65	1.63	-3.52	4,824,848	45.54	45.75	43.80	4.28	-1.95	-0.65
6451	2022-12-15	46.28	0.19	-0.41	2,581,764	46.01	47.04	45.69	2.93	0.59	-1.60
6450	2022-12-14	46.47	0.18	0.39	1,978,725	46.04	46.99	45.90	2.37	0.93	-0.99
6449	2022-12-13	46.29	0.42	0.92	3,259,882	47.59	47.67	45.93	3.66	-2.73	-0.54
6448	2022-12-12	45.87	0.44	0.97	2,533,775	45.48	45.87	45.01	1.89	0.86	3.75
6447	2022-12-09	45.43	0.29	0.64	1,883,930	45.17	45.89	45.01	1.95	0.58	0.11
6446	2022-12-08	45.14	1.32	3.01	2,229,614	44.14	45.56	44.03	3.47	2.27	0.07
6445	2022-12-07	43.82	1.21	-2.69	2,420,226	44.79	45.00	43.41	3.55	-2.17	0.73
6444	2022-12-06	45.03	0.43	-0.95	2,264,478	45.48	45.63	44.70	2.04	-0.99	-0.53
6443	2022-12-05	45.46	0.78	-1.69	1,931,350	45.90	46.01	45.33	1.48	-0.96	0.04
6442	2022-12-02	46.24	0.13	-0.28	1,750,243	45.95	46.79	45.66	2.46	0.63	-0.74
6441	2022-12-01	46.37	0.16	-0.34	2,207,778	46.64	47.48	45.92	3.34	-0.58	-0.91
6440	2022-11-30	46.53	1.13	2.49	4,253,842	45.22	46.63	45.00	3.60	2.90	0.24
6439	2022-11-29	45.40	1.22	2.76	1,696,135	44.44	45.59	44.27	2.97	2.16	-0.40
6438	2022-11-28	44.18	1.31	-2.88	2,095,585	45.27	45.47	44.00	3.25	-2.41	0.59
6437	2022-11-25	45.49	0.57	1.27	915,890	45.03	45.73	44.83	2.00	1.02	-0.48
6436	2022-11-23	44.92	0.24	0.54	1,139,808	44.30	44.95	44.27	1.53	1.40	0.24
6435	2022-11-22	44.68	0.60	1.36	1,835,400	44.09	44.90	43.82	2.45	1.34	-0.85
6434	2022-11-21	44.08	0.01	0.02	1,794,382	43.90	44.17	43.52	1.48	0.41	0.02
6433	2022-11-18	44.07	0.72	1.66	1,254,260	44.07	44.18	43.15	2.34	0.00	-0.39
6432	2022-11-17	43.35	0.39	-0.89	1,592,646	43.15	43.48	42.78	1.62	0.46	1.66
6431	2022-11-16	43.74	1.19	-2.65	1,824,957	44.73	44.81	43.63	2.64	-2.21	-1.35
6430	2022-11-15	44.93	0.16	0.36	2,369,768	45.50	45.75	44.47	2.81	-1.25	-0.45
6429	2022-11-14	44.77	0.54	-1.19	2,507,078	44.94	45.61	44.70	2.02	-0.38	1.63
6428	2022-11-11	45.31	0.45	1.00	2,211,977	45.05	45.69	44.85	1.86	0.58	-0.82
6427	2022-11-10	44.86	3.11	7.45	2,032,659	43.32	44.98	43.02	4.52	3.55	0.42
6426	2022-11-09	41.75	0.47	-1.11	2,762,535	41.95	43.47	41.67	4.29	-0.48	3.76
6425	2022-11-08	42.22	1.61	3.96	4,778,757	40.91	43.24	40.91	5.70	3.20	-0.64
6424	2022-11-07	40.61	1.12	2.84	3,481,508	39.78	42.17	39.68	6.26	2.09	0.74
6423	2022-11-04	39.49	2.49	6.73	3,775,845	36.75	39.67	36.75	7.95	7.46	0.73
6422	2022-11-03	37.00	0.37	-0.99	3,354,331	36.77	37.41	35.89	4.13	0.63	-0.68
6421	2022-11-02	37.37	1.04	-2.71	2,517,384	38.50	38.76	37.33	3.71	-2.94	-1.61
6420	2022-11-01	38.41	0.72	-1.84	2,274,972	38.90	39.24	38.29	2.44	-1.26	0.23
6419	2022-10-31	39.13	0.56	-1.41	1,491,854	39.33	39.72	39.03	1.75	-0.51	-0.59
6418	2022-10-28	39.69	0.98	2.53	1,220,813	38.49	39.78	38.34	3.74	3.12	-0.91
6417	2022-10-27	38.71	0.02	0.05	1,511,572	39.16	39.65	38.58	2.73	-1.15	-0.57
6416	2022-10-26	38.69	0.43	-1.10	1,814,754	39.10	39.60	38.39	3.09	-1.05	1.21
6415	2022-10-25	39.12	1.98	5.33	1,991,510	37.43	39.19	37.26	5.16	4.52	-0.05
6414	2022-10-24	37.14	0.01	0.03	1,811,735	37.61	37.74	36.56	3.14	-1.25	0.78
6413	2022-10-21	37.13	0.31	-0.83	2,389,167	37.37	37.60	36.56	2.78	-0.64	1.29
6412	2022-10-20	37.44	0.32	0.86	1,605,166	37.12	37.80	37.04	2.05	0.86	-0.19
6411	2022-10-19	37.12	0.99	-2.60	1,670,460	37.88	38.20	36.88	3.48	-2.01	0.00
6410	2022-10-18	38.11	0.59	1.57	2,109,153	38.03	38.76	37.92	2.21	0.21	-0.60
6409	2022-10-17	37.52	1.48	4.11	2,749,023	36.90	37.76	36.59	3.17	1.68	1.36
6408	2022-10-14	36.04	1.26	-3.38	2,577,659	37.89	38.19	36.00	5.78	-4.88	2.39
6407	2022-10-13	37.30	0.76	2.08	2,829,618	35.81	37.54	35.34	6.14	4.16	1.58
6406	2022-10-12	36.54	0.45	-1.22	2,026,743	36.81	36.82	35.97	2.31	-0.73	-2.00
6405	2022-10-11	36.99	0.37	1.01	3,121,579	36.70	37.17	35.86	3.57	0.79	-0.49
6404	2022-10-10	36.62	1.10	-2.92	2,271,693	37.48	38.07	36.57	4.00	-2.29	0.22
6403	2022-10-07	37.72	0.61	-1.59	2,257,082	38.24	38.28	37.28	2.62	-1.36	-0.64
6402	2022-10-06	38.33	1.53	-3.84	1,670,389	39.87	40.00	38.18	4.56	-3.86	-0.23
6401	2022-10-05	39.86	0.99	-2.42	2,601,935	39.98	40.19	38.42	4.43	-0.30	0.03
6400	2022-10-04	40.85	0.24	0.59	2,680,219	40.87	41.93	40.48	3.55	-0.05	-2.13
6399	2022-10-03	40.61	0.44	1.10	2,413,747	40.85	41.03	39.94	2.67	-0.59	0.64
6398	2022-09-30	40.17	0.52	1.31	3,212,963	39.81	40.46	39.27	2.99	0.90	1.69
6397	2022-09-29	39.65	1.60	-3.88	1,572,340	40.73	40.95	38.70	5.52	-2.65	0.40
6396	2022-09-28	41.25	0.84	2.08	2,307,761	40.73	41.65	40.43	3.00	1.28	-1.26
6395	2022-09-27	40.41	1.10	-2.65	2,135,780	41.83	42.16	40.25	4.57	-3.39	0.79
6394	2022-09-26	41.51	1.92	-4.42	2,399,370	43.22	43.24	41.03	5.11	-3.96	0.77
6393	2022-09-23	43.43	1.12	-2.51	1,686,174	43.94	44.31	42.79	3.46	-1.16	-0.48
6392	2022-09-22	44.55	0.97	-2.13	1,631,694	45.38	45.38	44.18	2.64	-1.83	-1.37
6391	2022-09-21	45.52	0.89	-1.92	1,606,546	46.79	47.24	45.50	3.72	-2.71	-0.31
6390	2022-09-20	46.41	1.08	-2.27	1,471,924	46.91	47.37	46.15	2.60	-1.07	0.82
6389	2022-09-19	47.49	0.51	-1.06	1,675,288	47.47	47.58	46.97	1.29	0.04	-1.22
6388	2022-09-16	48.00	0.66	1.39	3,321,260	47.09	48.17	46.35	3.86	1.93	-1.10
6387	2022-09-15	47.34	1.08	-2.23	1,002,932	48.44	48.51	47.25	2.60	-2.27	-0.53
6386	2022-09-14	48.42	0.60	-1.22	2,072,083	48.68	48.72	47.58	2.34	-0.53	0.04
6385	2022-09-13	49.02	1.47	-2.91	1,964,016	49.61	49.97	48.79	2.38	-1.19	-0.69
6384	2022-09-12	50.49	0.89	1.79	1,531,460	49.98	50.52	49.76	1.52	1.02	-1.74
6383	2022-09-09	49.60	1.09	2.25	1,285,876	48.70	49.65	48.46	2.44	1.85	0.77
6382	2022-09-08	48.51	0.45	-0.92	1,218,705	48.67	49.42	48.35	2.20	-0.33	0.39
6381	2022-09-07	48.96	0.90	1.87	1,681,218	48.02	49.04	47.85	2.48	1.96	-0.59
6380	2022-09-06	48.06	0.71	1.50	1,666,932	47.59	48.11	47.16	2.00	0.99	-0.08
6379	2022-09-02	47.35	0.85	-1.76	1,430,936	48.77	48.83	47.25	3.24	-2.91	0.51
6378	2022-09-01	48.20	0.34	0.71	1,559,369	47.49	48.25	47.25	2.11	1.50	1.18
6377	2022-08-31	47.86	0.31	0.65	2,676,152	47.86	48.34	47.60	1.55	0.00	-0.77
6376	2022-08-30	47.55	0.85	-1.76	1,470,737	48.41	48.59	47.48	2.29	-1.78	0.65
6375	2022-08-29	48.40	0.10	0.21	1,670,698	48.14	48.82	47.65	2.43	0.54	0.02
6374	2022-08-26	48.30	0.73	-1.49	1,727,575	49.05	49.16	48.28	1.79	-1.53	-0.33
6373	2022-08-25	49.03	0.79	1.64	1,518,932	48.62	49.07	48.38	1.42	0.84	0.04
6372	2022-08-24	48.24	0.08	0.17	1,594,304	48.13	48.70	48.04	1.37	0.23	0.79
6371	2022-08-23	48.16	1.02	-2.07	2,162,621	49.21	49.23	48.04	2.42	-2.13	-0.06
6370	2022-08-22	49.18	0.27	0.55	2,439,099	48.66	49.24	48.24	2.06	1.07	0.06
6369	2022-08-19	48.91	0.11	-0.22	3,726,771	48.61	49.28	48.49	1.63	0.62	-0.51
6368	2022-08-18	49.02	1.49	-2.95	2,389,801	50.76	50.76	48.85	3.76	-3.43	-0.84
6367	2022-08-17	50.51	0.10	-0.20	1,473,328	50.18	50.88	49.91	1.93	0.66	0.49
6366	2022-08-16	50.61	0.29	-0.57	1,904,786	50.72	50.91	50.15	1.50	-0.22	-0.85
6365	2022-08-15	50.90	1.56	-2.97	1,596,939	52.34	52.34	50.68	3.17	-2.75	-0.35
6364	2022-08-12	52.46	0.91	1.77	1,344,783	51.87	52.51	51.79	1.39	1.14	-0.23
6363	2022-08-11	51.55	0.05	0.10	1,362,971	51.90	52.15	51.04	2.14	-0.67	0.62
6362	2022-08-10	51.50	0.94	1.86	1,897,734	51.09	51.63	50.56	2.09	0.80	0.78
6361	2022-08-09	50.56	0.89	1.79	1,679,531	49.81	50.62	49.49	2.27	1.51	1.05
6360	2022-08-08	49.67	0.72	1.47	1,680,899	49.53	50.06	49.06	2.02	0.28	0.28
6359	2022-08-05	48.95	1.92	-3.77	2,781,770	49.76	50.58	48.21	4.76	-1.63	1.18
6358	2022-08-04	50.87	0.69	-1.34	1,893,740	51.57	51.70	50.49	2.35	-1.36	-2.18
6357	2022-08-03	51.56	0.60	-1.15	1,321,190	52.32	52.70	51.53	2.24	-1.45	0.02
6356	2022-08-02	52.16	1.13	-2.12	1,076,260	53.07	53.32	52.07	2.36	-1.71	0.31
6355	2022-08-01	53.29	0.49	-0.91	1,443,101	53.60	53.93	53.26	1.25	-0.58	-0.41
6354	2022-07-29	53.78	0.46	0.86	4,088,986	53.36	54.11	52.84	2.38	0.79	-0.33
6353	2022-07-28	53.32	0.99	1.89	1,266,783	52.55	53.37	52.34	1.96	1.47	0.08
6352	2022-07-27	52.33	0.32	-0.61	1,208,013	52.60	52.88	51.98	1.71	-0.51	0.42
6351	2022-07-26	52.65	0.22	0.42	1,736,844	52.56	53.07	52.26	1.54	0.17	-0.09
6350	2022-07-25	52.43	0.65	1.26	1,820,057	51.69	52.70	51.35	2.61	1.43	0.25
6349	2022-07-22	51.78	0.49	0.96	1,061,568	51.76	52.41	51.48	1.80	0.04	-0.17
6348	2022-07-21	51.29	0.22	-0.43	1,109,330	51.18	51.32	49.90	2.77	0.21	0.92
6347	2022-07-20	51.51	0.02	0.04	895,462	51.48	52.08	50.99	2.12	0.06	-0.64
6346	2022-07-19	51.49	1.14	2.26	1,264,006	50.72	51.58	50.35	2.43	1.52	-0.02
6345	2022-07-18	50.35	0.39	-0.77	1,177,963	50.84	51.03	50.13	1.77	-0.96	0.73
6344	2022-07-15	50.74	0.85	1.70	1,575,257	50.78	51.07	49.72	2.66	-0.08	0.20
6343	2022-07-14	49.89	0.36	-0.72	1,030,486	49.19	50.08	48.95	2.30	1.42	1.78
6342	2022-07-13	50.25	1.11	-2.16	1,636,220	50.76	50.88	49.54	2.64	-1.00	-2.11
6341	2022-07-12	51.36	0.56	1.10	1,236,154	50.50	51.76	50.50	2.50	1.70	-1.17
6340	2022-07-11	50.80	0.03	0.06	903,264	50.50	50.99	50.37	1.23	0.59	-0.59
6339	2022-07-08	50.77	0.01	0.02	960,975	50.76	51.46	50.55	1.79	0.02	-0.53
6338	2022-07-07	50.76	0.29	-0.57	1,299,537	51.27	51.53	50.64	1.74	-0.99	0.00
6337	2022-07-06	51.05	0.74	-1.43	1,336,769	51.95	52.46	50.98	2.85	-1.73	0.43
6336	2022-07-05	51.79	0.95	-1.80	1,603,288	52.38	52.42	50.60	3.47	-1.13	0.31
6335	2022-07-01	52.74	1.31	2.55	1,930,897	51.27	52.86	51.11	3.41	2.87	-0.68
6334	2022-06-30	51.43	0.13	-0.25	2,611,930	51.52	52.07	50.65	2.76	-0.17	-0.31
6333	2022-06-29	51.56	0.45	0.88	1,604,185	50.95	51.65	50.92	1.43	1.20	-0.08
6332	2022-06-28	51.11	0.46	-0.89	1,431,065	52.10	52.59	50.99	3.07	-1.90	-0.31
6331	2022-06-27	51.57	0.34	0.66	1,265,766	51.13	52.37	50.74	3.19	0.86	1.03
6330	2022-06-24	51.23	1.29	2.58	1,791,980	50.20	51.49	49.60	3.76	2.05	-0.20
6329	2022-06-23	49.94	0.19	0.38	1,226,988	49.95	50.28	49.41	1.74	-0.02	0.52
6328	2022-06-22	49.75	1.20	2.47	1,898,820	47.82	50.48	47.82	5.56	4.04	0.40
6327	2022-06-21	48.55	0.43	-0.88	2,526,360	49.48	49.83	48.48	2.73	-1.88	-1.50
6326	2022-06-17	48.98	0.11	0.23	3,929,995	49.15	50.09	48.33	3.58	-0.35	1.02
6325	2022-06-16	48.87	1.37	-2.73	2,056,802	49.11	49.71	48.60	2.26	-0.49	0.57
6324	2022-06-15	50.24	1.81	3.74	1,916,804	48.76	50.80	48.42	4.88	3.04	-2.25
6323	2022-06-14	48.43	0.72	-1.46	2,181,590	48.84	49.23	47.77	2.99	-0.84	0.68
6322	2022-06-13	49.15	3.48	-6.61	1,503,110	51.46	51.54	48.87	5.19	-4.49	-0.63
6321	2022-06-10	52.63	0.69	-1.29	1,685,894	52.82	53.13	52.01	2.12	-0.36	-2.22
6320	2022-06-09	53.32	1.39	-2.54	1,198,046	54.41	54.67	53.27	2.57	-2.00	-0.94
6319	2022-06-08	54.71	2.00	-3.53	996,801	56.38	56.38	54.63	3.10	-2.96	-0.55
6318	2022-06-07	56.71	1.24	2.24	1,231,369	55.44	56.76	55.22	2.78	2.29	-0.58
6317	2022-06-06	55.47	0.70	-1.25	1,033,113	56.25	56.40	55.13	2.26	-1.39	-0.05
6316	2022-06-03	56.17	0.40	-0.71	1,185,348	56.56	56.94	55.89	1.86	-0.69	0.14
6315	2022-06-02	56.57	0.04	0.07	1,472,113	56.19	56.63	55.21	2.53	0.68	-0.02
6314	2022-06-01	56.53	0.21	-0.37	1,324,954	56.40	56.84	54.69	3.81	0.23	-0.60
6313	2022-05-31	56.74	0.66	-1.15	7,694,151	57.18	57.30	56.43	1.52	-0.77	-0.60
6312	2022-05-27	57.40	1.02	1.81	1,392,299	56.44	57.62	56.40	2.16	1.70	-0.38
6311	2022-05-26	56.38	1.10	-1.91	1,912,386	57.99	58.24	56.27	3.40	-2.78	0.11
6310	2022-05-25	57.48	1.27	2.26	1,427,319	56.11	57.73	55.60	3.80	2.44	0.89
6309	2022-05-24	56.21	0.26	0.46	2,532,552	55.89	56.22	54.16	3.69	0.57	-0.18
6308	2022-05-23	55.95	0.57	-1.01	2,029,748	56.96	57.21	55.63	2.77	-1.77	-0.11
6307	2022-05-20	56.52	0.43	0.77	2,561,272	56.83	57.24	55.32	3.38	-0.55	0.78
6306	2022-05-19	56.09	0.22	-0.39	1,724,343	55.85	56.81	55.49	2.36	0.43	1.32
6305	2022-05-18	56.31	0.36	-0.64	1,563,280	56.95	57.41	56.04	2.41	-1.12	-0.82
6304	2022-05-17	56.67	1.10	1.98	1,604,799	56.04	56.78	55.50	2.28	1.12	0.49
6303	2022-05-16	55.57	0.56	1.02	1,899,959	55.16	55.79	54.91	1.60	0.74	0.85
6302	2022-05-13	55.01	1.42	2.65	1,528,066	53.95	55.07	53.31	3.26	1.96	0.27
6301	2022-05-12	53.59	0.63	1.19	1,442,194	53.16	53.60	52.41	2.24	0.81	0.67
6300	2022-05-11	52.96	0.36	0.68	2,006,416	52.68	54.09	52.55	2.92	0.53	0.38
6299	2022-05-10	52.60	3.03	-5.45	2,875,039	55.74	55.89	52.25	6.53	-5.63	0.15
6298	2022-05-09	55.63	1.34	-2.35	2,090,638	56.68	57.13	55.46	2.95	-1.85	0.20
6297	2022-05-06	56.97	0.03	-0.05	2,403,204	55.97	57.14	54.69	4.38	1.79	-0.51
6296	2022-05-05	57.00	0.75	-1.30	1,262,729	57.63	57.87	56.65	2.12	-1.09	-1.81
6295	2022-05-04	57.75	0.12	-0.21	1,774,439	57.48	57.80	56.21	2.77	0.47	-0.21
6294	2022-05-03	57.87	2.19	3.93	2,719,757	55.99	58.04	55.96	3.71	3.36	-0.67
6293	2022-05-02	55.68	0.13	0.23	2,738,691	55.85	56.24	54.42	3.26	-0.30	0.56
6292	2022-04-29	55.55	2.10	-3.64	3,161,067	57.41	57.52	55.37	3.74	-3.24	0.54
6291	2022-04-28	57.65	0.40	0.70	1,445,646	57.39	57.85	56.72	1.97	0.45	-0.42
6290	2022-04-27	57.25	0.65	-1.12	2,064,397	58.10	58.53	56.94	2.74	-1.46	0.24
6289	2022-04-26	57.90	0.32	-0.55	1,929,294	58.21	58.86	57.86	1.72	-0.53	0.35
6288	2022-04-25	58.22	0.27	-0.46	2,046,746	58.41	58.60	57.30	2.23	-0.33	-0.02
6287	2022-04-22	58.49	1.53	-2.55	3,644,808	59.81	59.81	58.37	2.41	-2.21	-0.14
6286	2022-04-21	60.02	0.73	-1.20	2,563,707	60.92	61.05	59.90	1.89	-1.48	-0.35
6285	2022-04-20	60.75	0.19	0.31	2,151,075	60.74	61.37	60.26	1.83	0.02	0.28
6284	2022-04-19	60.56	0.21	0.35	1,727,881	60.81	61.03	60.42	1.00	-0.41	0.30
6283	2022-04-18	60.35	0.32	-0.53	1,068,008	60.60	60.99	60.04	1.57	-0.41	0.76
6282	2022-04-15	60.67	0.00	0.00	1,349,257	61.50	62.07	60.56	2.46	-1.35	-0.12
6281	2022-04-14	60.67	0.54	-0.88	1,421,028	61.50	62.06	60.57	2.42	-1.35	1.37
6280	2022-04-13	61.21	0.22	0.36	1,217,343	61.15	61.51	60.84	1.10	0.10	0.47
6279	2022-04-12	60.99	0.17	0.28	1,693,521	60.44	61.84	60.41	2.37	0.91	0.26
6278	2022-04-11	60.82	0.22	-0.36	1,617,856	61.29	61.62	60.52	1.79	-0.77	-0.62
6277	2022-04-08	61.04	0.31	-0.51	1,831,013	61.77	61.99	60.92	1.73	-1.18	0.41
6276	2022-04-07	61.35	0.75	-1.21	2,671,154	61.99	61.99	60.85	1.84	-1.03	0.68
6275	2022-04-06	62.10	0.50	0.81	1,477,680	61.46	62.33	60.72	2.62	1.04	-0.18
6274	2022-04-05	61.60	1.26	-2.00	1,782,363	62.79	63.34	61.36	3.15	-1.90	-0.23
6273	2022-04-04	62.86	0.02	0.03	2,088,844	63.04	63.46	62.04	2.25	-0.29	-0.11
6272	2022-04-01	62.84	1.08	1.75	2,500,539	62.26	62.93	61.88	1.69	0.93	0.32
6271	2022-03-31	61.76	1.07	-1.70	3,443,820	62.65	62.95	61.76	1.90	-1.42	0.81
6270	2022-03-30	62.83	0.81	-1.27	2,829,442	63.16	63.34	62.26	1.71	-0.52	-0.29
6269	2022-03-29	63.64	1.17	1.87	2,945,351	63.00	64.02	62.83	1.89	1.02	-0.75
6268	2022-03-28	62.47	0.33	-0.53	2,488,201	62.56	62.80	61.86	1.50	-0.14	0.85
6267	2022-03-25	62.80	1.45	2.36	2,233,755	61.50	62.86	61.02	2.99	2.11	-0.38
6266	2022-03-24	61.35	1.21	2.01	1,461,931	60.13	61.38	59.90	2.46	2.03	0.24
6265	2022-03-23	60.14	0.09	-0.15	1,525,540	60.41	60.70	59.37	2.20	-0.45	-0.02
6264	2022-03-22	60.23	0.81	1.36	1,599,368	59.95	60.82	59.81	1.68	0.47	0.30
6263	2022-03-21	59.42	0.04	-0.07	1,605,589	59.66	59.85	58.89	1.61	-0.40	0.89
6262	2022-03-18	59.46	0.21	0.35	4,476,534	59.16	59.64	58.74	1.52	0.51	0.34
6261	2022-03-17	59.25	0.71	1.21	2,154,889	58.09	59.51	58.09	2.44	2.00	-0.15
6260	2022-03-16	58.54	0.32	0.55	2,688,571	58.39	59.11	57.11	3.43	0.26	-0.77
6259	2022-03-15	58.22	0.41	0.71	2,150,724	57.93	58.36	57.21	1.99	0.50	0.29
6258	2022-03-14	57.81	0.69	-1.18	1,905,586	58.88	59.26	57.75	2.56	-1.82	0.21
6257	2022-03-11	58.50	0.36	-0.61	2,396,758	59.99	60.21	58.40	3.02	-2.48	0.65
6256	2022-03-10	58.86	1.05	1.82	1,729,958	57.36	58.88	57.10	3.10	2.62	1.92
6255	2022-03-09	57.81	0.05	-0.09	1,891,203	58.54	59.11	57.54	2.68	-1.25	-0.78
6254	2022-03-08	57.86	1.94	3.47	3,843,681	55.79	58.37	55.16	5.75	3.71	1.18
6253	2022-03-07	55.92	0.04	-0.07	2,608,502	55.98	56.89	55.68	2.16	-0.11	-0.23
6252	2022-03-04	55.96	0.49	-0.87	3,201,135	55.76	56.00	54.92	1.94	0.36	0.04
6251	2022-03-03	56.45	0.33	0.59	3,118,720	56.40	56.81	55.52	2.29	0.09	-1.22
6250	2022-03-02	56.12	2.68	5.01	3,942,828	53.74	56.25	53.74	4.67	4.43	0.50
6249	2022-03-01	53.44	0.56	-1.04	3,254,707	54.03	54.08	52.76	2.44	-1.09	0.56
6248	2022-02-28	54.00	0.20	-0.37	3,713,551	53.30	54.48	53.21	2.38	1.31	0.06
6247	2022-02-25	54.20	2.20	4.23	2,041,135	52.47	54.25	52.07	4.15	3.30	-1.66
6246	2022-02-24	52.00	0.69	1.34	2,208,134	50.37	52.17	49.93	4.45	3.24	0.90
6245	2022-02-23	51.31	1.59	-3.01	2,531,933	53.25	53.83	51.23	4.88	-3.64	-1.83
6244	2022-02-22	52.90	0.04	-0.08	2,574,275	52.92	53.26	52.23	1.95	-0.04	0.66
6243	2022-02-18	52.94	1.01	1.94	3,530,883	50.65	53.86	50.65	6.34	4.52	-0.04
6242	2022-02-17	51.93	0.49	-0.93	1,506,479	52.06	52.39	51.56	1.59	-0.25	-2.46
6241	2022-02-16	52.42	1.51	2.97	1,621,337	51.37	52.50	51.32	2.30	2.04	-0.69
6240	2022-02-15	50.91	0.85	1.70	2,570,818	50.27	51.15	50.13	2.03	1.27	0.90
6239	2022-02-14	50.06	0.68	-1.34	2,260,198	50.91	51.30	50.00	2.55	-1.67	0.42
6238	2022-02-11	50.74	0.56	-1.09	3,383,129	51.19	52.23	50.23	3.91	-0.88	0.34
6237	2022-02-10	51.30	0.63	-1.21	2,504,158	51.46	52.44	50.99	2.82	-0.31	-0.21
6236	2022-02-09	51.93	1.52	3.02	2,000,792	50.96	52.01	50.94	2.10	1.90	-0.91
6235	2022-02-08	50.41	0.19	-0.38	1,794,238	50.84	50.92	50.16	1.49	-0.85	1.09
6234	2022-02-07	50.60	0.57	1.14	1,627,198	50.11	51.01	50.10	1.82	0.98	0.47
6233	2022-02-05	50.03	0.00	0.00	2,070,312	50.75	50.99	49.54	2.86	-1.42	0.16
6232	2022-02-04	50.03	1.20	-2.34	2,070,312	50.75	50.99	49.54	2.86	-1.42	1.44
6231	2022-02-03	51.23	1.01	-1.93	1,909,278	52.09	52.07	51.15	1.77	-1.65	-0.94
6230	2022-02-02	52.24	0.17	-0.32	1,661,569	52.49	53.14	52.13	1.92	-0.48	-0.29
6229	2022-02-01	52.41	0.61	-1.15	1,865,172	52.50	52.96	51.87	2.08	-0.17	0.15
6228	2022-01-31	53.02	1.54	2.99	5,989,724	51.18	53.23	51.05	4.26	3.60	-0.98
6227	2022-01-28	51.48	0.44	0.86	3,015,849	50.93	51.52	49.08	4.79	1.08	-0.58
6226	2022-01-27	51.04	0.26	-0.51	3,082,992	51.46	52.76	50.94	3.54	-0.82	-0.22
6225	2022-01-26	51.30	0.64	-1.23	2,009,069	52.22	53.28	50.79	4.77	-1.76	0.31
6224	2022-01-25	51.94	0.22	0.43	2,057,501	51.18	52.30	50.42	3.67	1.48	0.54
6223	2022-01-24	51.72	0.76	-1.45	2,103,741	51.89	52.30	49.93	4.57	-0.33	-1.04
6222	2022-01-21	52.48	1.14	2.22	4,641,082	51.77	52.77	51.39	2.67	1.37	-1.12
6221	2022-01-20	51.34	0.57	1.12	3,240,650	51.29	52.38	51.17	2.36	0.10	0.84
6220	2022-01-19	50.77	1.54	-2.94	1,726,873	52.59	52.81	50.71	3.99	-3.46	1.02
6219	2022-01-18	52.31	0.62	-1.17	1,672,125	52.84	52.88	52.00	1.67	-1.00	0.54
6218	2022-01-14	52.93	0.02	0.04	1,225,940	52.74	53.30	52.13	2.22	0.36	-0.17
6217	2022-01-13	52.91	1.08	2.08	1,416,830	52.02	53.31	52.01	2.50	1.71	-0.32
6216	2022-01-12	51.83	0.31	-0.59	1,215,390	52.04	52.70	51.78	1.77	-0.40	0.37
6215	2022-01-11	52.14	0.98	-1.84	1,837,906	52.80	53.11	51.63	2.80	-1.25	-0.19
6214	2022-01-10	53.12	0.50	-0.93	1,422,404	53.49	53.62	52.50	2.09	-0.69	-0.60
6213	2022-01-07	53.62	0.34	0.64	2,798,582	53.07	54.33	53.01	2.49	1.04	-0.24
6212	2022-01-06	53.28	0.44	0.83	2,044,379	53.42	53.77	52.95	1.54	-0.26	-0.39
6211	2022-01-05	52.84	0.44	-0.83	2,122,473	53.71	54.58	52.73	3.44	-1.62	1.10
6210	2022-01-04	53.28	1.35	2.60	2,363,306	52.18	54.01	52.04	3.78	2.11	0.81
6209	2022-01-03	51.93	0.81	1.58	2,263,000	51.34	52.04	50.93	2.16	1.15	0.48
6208	2021-12-31	51.12	0.24	-0.47	1,519,815	50.87	51.52	50.79	1.44	0.49	0.43
6207	2021-12-30	51.36	0.69	1.36	1,671,311	50.63	51.69	50.62	2.11	1.44	-0.95
6206	2021-12-29	50.67	0.55	1.10	1,474,421	50.33	50.97	49.57	2.78	0.68	-0.08
6205	2021-12-28	50.12	0.25	0.50	939,544	49.82	50.23	49.54	1.38	0.60	0.42
6204	2021-12-27	49.87	0.67	1.36	975,418	49.05	49.89	48.56	2.71	1.67	-0.10
6203	2021-12-23	49.20	0.12	0.24	1,259,045	49.25	49.45	49.00	0.91	-0.10	-0.30
6202	2021-12-22	49.08	0.14	-0.28	1,178,429	49.33	49.55	48.90	1.32	-0.51	0.35
6201	2021-12-21	49.22	1.11	2.31	1,660,718	48.59	49.65	48.59	2.18	1.30	0.22
6200	2021-12-20	48.11	1.39	-2.81	1,936,708	48.28	48.59	47.50	2.26	-0.35	1.00
6199	2021-12-17	49.50	0.36	0.73	5,127,615	49.30	49.95	48.60	2.74	0.41	-2.46
6198	2021-12-16	49.14	0.26	0.53	1,996,614	49.02	49.82	48.69	2.31	0.24	0.33
6197	2021-12-15	48.88	1.16	2.43	3,180,253	48.00	49.18	47.80	2.88	1.83	0.29
6196	2021-12-14	47.72	0.63	-1.30	2,946,979	48.55	48.86	47.54	2.72	-1.71	0.59
6195	2021-12-13	48.35	0.02	-0.04	3,648,623	48.31	48.56	47.95	1.26	0.08	0.41
6194	2021-12-10	48.37	1.38	-2.77	1,845,107	50.20	50.20	48.17	4.04	-3.65	-0.12
6193	2021-12-09	49.75	0.75	-1.49	1,402,252	50.13	50.36	49.55	1.62	-0.76	0.90
6192	2021-12-08	50.50	1.08	2.19	2,513,504	49.27	50.82	49.19	3.31	2.50	-0.73
6191	2021-12-07	49.42	0.79	1.62	2,258,980	48.99	49.87	48.79	2.20	0.88	-0.30
6190	2021-12-06	48.63	1.47	3.12	2,123,837	47.76	49.32	47.69	3.41	1.82	0.74
6189	2021-12-03	47.16	0.16	0.34	1,795,244	47.00	47.43	46.52	1.94	0.34	1.27
6188	2021-12-02	47.00	1.31	2.87	2,959,503	46.07	47.50	46.02	3.21	2.02	0.00
6187	2021-12-01	45.69	1.23	-2.62	2,816,797	47.72	48.61	45.44	6.64	-4.25	0.83
6186	2021-11-30	46.92	2.20	-4.48	3,994,519	48.78	48.81	46.92	3.87	-3.81	1.71
6185	2021-11-29	49.12	0.38	-0.77	2,891,109	49.70	49.75	49.05	1.41	-1.17	-0.69
6184	2021-11-26	49.50	1.83	-3.57	1,467,763	49.88	50.29	48.87	2.85	-0.76	0.40
6183	2021-11-24	51.33	0.29	0.57	1,725,625	50.89	51.90	50.83	2.10	0.86	-2.82
6182	2021-11-23	51.04	0.73	1.45	1,773,758	50.57	51.55	49.96	3.14	0.93	-0.29
6181	2021-11-22	50.31	1.04	-2.03	2,925,848	50.06	50.98	49.62	2.72	0.50	0.52
6180	2021-11-19	51.35	1.94	-3.64	3,401,281	53.27	53.54	50.89	4.97	-3.60	-2.51
6179	2021-11-18	53.29	0.69	-1.28	2,889,730	54.16	54.16	52.98	2.18	-1.61	-0.04
6178	2021-11-17	53.98	0.00	0.00	2,079,385	53.56	53.99	52.73	2.35	0.78	0.33
6177	2021-11-16	53.98	0.39	-0.72	1,502,522	54.46	54.46	53.54	1.69	-0.88	-0.78
6176	2021-11-15	54.37	0.19	-0.35	1,130,491	54.56	54.56	53.60	1.76	-0.35	0.17
6175	2021-11-12	54.56	0.31	-0.56	1,819,505	54.94	55.14	54.45	1.26	-0.69	0.00
6174	2021-11-11	54.87	0.12	0.22	2,233,558	54.76	54.95	53.87	1.97	0.20	0.13
6173	2021-11-10	54.75	1.93	3.65	3,325,392	52.64	55.04	52.64	4.56	4.01	0.02
6172	2021-11-09	52.82	0.32	0.61	2,694,153	52.39	53.29	51.83	2.79	0.82	-0.34
6171	2021-11-08	52.50	1.48	-2.74	2,699,847	53.68	53.68	52.15	2.85	-2.20	-0.21
6170	2021-11-05	53.98	1.19	2.25	3,606,253	54.23	54.92	52.23	4.96	-0.46	-0.56
6169	2021-11-04	52.79	2.06	-3.76	4,142,766	54.98	54.98	52.52	4.47	-3.98	2.73
6168	2021-11-03	54.85	0.31	0.57	1,620,233	54.38	55.09	54.14	1.75	0.86	0.24
6167	2021-11-02	54.54	0.50	-0.91	1,451,433	55.29	55.31	53.75	2.82	-1.36	-0.29
6166	2021-11-01	55.04	1.67	3.13	1,876,980	53.25	55.17	53.09	3.91	3.36	0.45
6165	2021-10-29	53.37	2.15	-3.87	1,983,988	55.32	55.38	53.30	3.76	-3.52	-0.22
6164	2021-10-28	55.52	0.60	1.09	951,945	54.83	55.58	54.62	1.75	1.26	-0.36
6163	2021-10-27	54.92	0.49	0.90	1,336,116	54.61	55.25	54.21	1.90	0.57	-0.16
6162	2021-10-26	54.43	0.09	-0.17	1,092,168	54.76	54.85	54.18	1.22	-0.60	0.33
6161	2021-10-25	54.52	0.53	-0.96	1,653,259	55.06	55.10	54.24	1.56	-0.98	0.44
6160	2021-10-22	55.05	1.13	-2.01	1,116,324	56.03	56.43	54.98	2.59	-1.75	0.02
6159	2021-10-21	56.18	0.72	-1.27	615,723	56.95	57.00	55.94	1.86	-1.35	-0.27
6158	2021-10-20	56.90	1.00	1.79	1,245,471	55.90	56.94	55.61	2.38	1.79	0.09
6157	2021-10-19	55.90	0.17	0.31	1,062,958	55.94	56.19	55.47	1.29	-0.07	0.00
6156	2021-10-18	55.73	0.24	-0.43	1,400,562	55.62	55.92	55.32	1.08	0.20	0.38
6155	2021-10-15	55.97	0.04	0.07	2,199,907	56.37	56.56	55.77	1.40	-0.71	-0.63
6154	2021-10-14	55.93	0.83	1.51	1,064,794	55.57	56.36	55.40	1.73	0.65	0.79
6153	2021-10-13	55.10	0.20	0.36	1,350,106	54.69	55.13	54.29	1.54	0.75	0.85
6152	2021-10-12	54.90	0.27	0.49	1,772,731	54.50	55.54	54.46	1.98	0.73	-0.38
6151	2021-10-11	54.63	0.05	0.09	849,842	54.49	54.86	54.06	1.47	0.26	-0.24
6150	2021-10-08	54.58	0.13	-0.24	740,978	54.63	55.03	54.51	0.95	-0.09	-0.16
6149	2021-10-07	54.71	0.25	0.46	1,375,039	54.54	55.27	54.44	1.52	0.31	-0.15
6148	2021-10-06	54.46	0.26	0.48	2,197,538	53.74	54.52	52.78	3.24	1.34	0.15
6147	2021-10-05	54.20	2.09	-3.71	3,955,910	56.15	56.29	53.88	4.29	-3.47	-0.85
6146	2021-10-04	56.29	0.21	0.37	1,906,678	55.98	56.65	55.90	1.34	0.55	-0.25
6145	2021-10-01	56.08	0.65	1.17	687,963	55.64	56.12	54.99	2.03	0.79	-0.18
6144	2021-09-30	55.43	0.98	-1.74	913,018	56.12	56.05	55.01	1.85	-1.23	0.38
6143	2021-09-29	56.41	1.05	1.90	2,489,200	55.45	56.42	55.39	1.86	1.73	-0.51
6142	2021-09-28	55.36	0.26	-0.47	2,321,400	55.36	55.83	54.92	1.64	0.00	0.16
6141	2021-09-27	55.62	0.24	0.43	2,622,100	55.63	56.70	55.41	2.32	-0.02	-0.47
6140	2021-09-24	55.38	1.10	-1.95	2,968,300	56.22	56.63	55.01	2.88	-1.49	0.45
6139	2021-09-23	56.48	0.27	0.48	3,054,300	56.75	57.15	56.45	1.23	-0.48	-0.46
6138	2021-09-22	56.21	0.15	-0.27	2,229,300	56.84	57.06	56.08	1.72	-1.11	0.96
6137	2021-09-21	56.36	0.14	-0.25	2,525,900	56.82	57.60	56.35	2.20	-0.81	0.85
6136	2021-09-20	56.50	0.60	-1.05	7,364,400	56.41	57.69	55.70	3.53	0.16	0.57
6135	2021-09-17	57.10	0.58	-1.01	4,381,575	57.56	57.78	56.95	1.44	-0.80	-1.21
6134	2021-09-16	57.68	0.56	0.98	2,251,283	57.06	58.30	56.98	2.31	1.09	-0.21
6133	2021-09-15	57.12	0.27	-0.47	1,690,594	57.33	57.85	57.10	1.31	-0.37	-0.11
6132	2021-09-14	57.39	0.26	-0.45	1,795,024	58.04	58.18	56.78	2.41	-1.12	-0.10
6131	2021-09-13	57.65	1.46	2.60	2,400,537	56.72	58.21	56.47	3.07	1.64	0.68
6130	2021-09-10	56.19	0.01	-0.02	1,406,145	56.26	56.61	55.60	1.80	-0.12	0.94
6129	2021-09-09	56.20	0.11	-0.20	1,811,483	56.07	57.06	55.83	2.19	0.23	0.11
6128	2021-09-08	56.31	0.50	0.90	1,704,956	55.51	56.56	55.23	2.40	1.44	-0.43
6127	2021-09-07	55.81	0.50	-0.89	1,945,710	57.21	57.21	55.03	3.81	-2.45	-0.54
6126	2021-09-03	56.31	0.37	-0.65	1,787,833	56.50	56.50	55.77	1.29	-0.34	1.60
6125	2021-09-02	56.68	0.14	0.25	1,962,663	56.79	56.85	56.15	1.23	-0.19	-0.32
6124	2021-09-01	56.54	0.60	1.07	2,178,501	56.28	57.09	56.04	1.87	0.46	0.44
6123	2021-08-31	55.94	0.51	0.92	2,378,154	55.23	56.07	55.07	1.81	1.29	0.61
6122	2021-08-30	55.43	0.14	0.25	1,849,063	55.21	55.59	54.80	1.43	0.40	-0.36
6121	2021-08-27	55.29	0.75	1.38	1,260,373	54.80	56.04	54.65	2.54	0.89	-0.14
6120	2021-08-26	54.54	0.59	-1.07	1,268,846	55.43	55.48	54.50	1.77	-1.61	0.48
6119	2021-08-25	55.13	0.60	1.10	2,391,744	54.49	55.74	54.13	2.95	1.17	0.54
6118	2021-08-24	54.53	0.30	0.55	1,785,254	54.24	54.69	53.77	1.70	0.53	-0.07
6117	2021-08-23	54.23	0.36	-0.66	1,227,790	54.76	55.04	53.88	2.12	-0.97	0.02
6116	2021-08-20	54.59	0.02	0.04	2,761,964	54.35	55.04	53.58	2.69	0.44	0.31
6115	2021-08-19	54.57	0.75	-1.36	2,153,501	55.02	55.48	53.95	2.78	-0.82	-0.40
6114	2021-08-18	55.32	0.90	-1.60	1,963,002	56.05	56.15	55.05	1.96	-1.30	-0.54
6113	2021-08-17	56.22	0.34	-0.60	2,117,606	56.16	56.41	55.20	2.15	0.11	-0.30
6112	2021-08-16	56.56	0.53	-0.93	1,566,303	56.79	57.28	56.16	1.97	-0.41	-0.71
6111	2021-08-13	57.09	0.53	0.94	1,916,189	56.84	57.12	56.29	1.46	0.44	-0.53
6110	2021-08-12	56.56	0.35	-0.62	1,488,709	56.95	57.16	56.23	1.63	-0.68	0.50
6109	2021-08-11	56.91	0.08	0.14	2,109,743	57.24	57.42	56.52	1.57	-0.58	0.07
6108	2021-08-10	56.83	0.59	-1.03	3,942,094	57.33	57.74	56.79	1.66	-0.87	0.72
6107	2021-08-09	57.42	0.88	-1.51	2,475,767	58.00	58.07	57.01	1.83	-1.00	-0.16
6106	2021-08-06	58.30	1.68	-2.80	2,513,919	59.50	60.78	58.01	4.66	-2.02	-0.51
6105	2021-08-05	59.98	1.26	2.15	1,312,742	59.13	60.00	58.59	2.38	1.44	-0.80
6104	2021-08-04	58.72	0.76	-1.28	1,532,925	59.46	59.63	58.55	1.82	-1.24	0.70
6103	2021-08-03	59.48	0.20	0.34	1,568,018	59.43	59.57	58.62	1.60	0.08	-0.03
6102	2021-08-02	59.28	0.50	-0.84	1,497,012	60.02	61.02	59.20	3.03	-1.23	0.25
6101	2021-07-30	59.78	0.14	0.23	1,193,659	59.81	60.95	59.61	2.24	-0.05	0.40
6100	2021-07-29	59.64	0.10	0.17	1,184,909	59.66	60.36	59.58	1.31	-0.03	0.29
6099	2021-07-28	59.54	0.50	-0.83	1,177,636	60.29	60.36	59.27	1.81	-1.24	0.20
6098	2021-07-27	60.04	0.29	0.49	1,497,934	59.67	60.40	59.13	2.13	0.62	0.42
6097	2021-07-26	59.75	0.10	-0.17	1,324,313	59.77	60.24	59.18	1.77	-0.03	-0.13
6096	2021-07-23	59.85	0.28	-0.47	1,164,917	60.42	60.76	59.68	1.79	-0.94	-0.13
6095	2021-07-22	60.13	0.27	-0.45	1,324,652	60.15	60.15	59.29	1.43	-0.03	0.48
6094	2021-07-21	60.40	0.32	0.53	1,665,875	60.40	61.09	60.27	1.36	0.00	-0.41
6093	2021-07-20	60.08	2.53	4.40	2,877,197	57.87	60.38	57.81	4.44	3.82	0.53
6092	2021-07-19	57.55	2.07	-3.47	2,895,608	58.87	58.88	56.99	3.21	-2.24	0.56
6091	2021-07-16	59.62	0.31	0.52	1,883,097	59.59	59.94	59.46	0.81	0.05	-1.26
6090	2021-07-15	59.31	0.36	-0.60	1,936,678	59.45	59.70	58.92	1.31	-0.24	0.47
6089	2021-07-14	59.67	0.72	1.22	3,677,198	58.75	59.79	58.63	1.97	1.57	-0.37
6088	2021-07-13	58.95	0.50	-0.84	6,539,113	59.24	59.60	58.78	1.38	-0.49	-0.34
6087	2021-07-12	59.45	0.81	1.38	3,425,997	58.47	59.60	58.26	2.29	1.68	-0.35
6086	2021-07-09	58.64	1.07	1.86	4,362,177	58.06	58.67	57.53	1.96	1.00	-0.29
6085	2021-07-08	57.57	0.02	0.03	3,155,305	57.13	58.10	56.80	2.28	0.77	0.85
6084	2021-07-07	57.55	0.19	-0.33	4,138,865	57.33	57.76	57.10	1.15	0.38	-0.73
6083	2021-07-06	57.74	0.47	0.82	2,325,706	57.31	57.86	56.13	3.02	0.75	-0.71
6082	2021-07-02	57.27	0.06	0.10	3,002,939	57.44	57.70	56.54	2.02	-0.30	0.07
6081	2021-07-01	57.21	0.11	0.19	3,622,816	56.76	57.85	56.43	2.50	0.79	0.40
6080	2021-06-30	57.10	0.77	-1.33	4,149,854	57.63	58.10	56.88	2.12	-0.92	-0.60
6079	2021-06-29	57.87	0.14	-0.24	3,441,725	58.02	58.17	57.26	1.57	-0.26	-0.41
6078	2021-06-28	58.01	0.30	-0.51	4,474,706	57.25	58.17	56.49	2.93	1.33	0.02
6077	2021-06-25	58.31	0.35	0.60	2,090,675	57.89	58.34	57.68	1.14	0.73	-1.82
6076	2021-06-24	57.96	1.28	-2.16	1,664,000	59.13	59.16	57.65	2.55	-1.98	-0.12
6075	2021-06-23	59.24	0.70	1.20	2,373,039	58.54	59.52	58.23	2.20	1.20	-0.19
6074	2021-06-22	58.54	0.92	1.60	2,166,794	57.67	58.93	57.55	2.39	1.51	0.00
6073	2021-06-21	57.62	1.05	1.86	1,510,049	57.00	57.82	56.68	2.00	1.09	0.09
6072	2021-06-18	56.57	1.24	-2.14	3,757,890	57.53	58.12	56.54	2.75	-1.67	0.76
6071	2021-06-17	57.81	0.04	0.07	1,749,920	57.62	58.04	57.07	1.68	0.33	-0.48
6070	2021-06-16	57.77	0.67	-1.15	1,613,419	58.46	59.03	57.70	2.28	-1.18	-0.26
6069	2021-06-15	58.44	0.52	-0.88	1,407,744	59.65	59.75	58.37	2.31	-2.03	0.03
6068	2021-06-14	58.96	0.87	1.50	762,141	58.33	59.00	58.21	1.35	1.08	1.17
6067	2021-06-11	58.09	0.40	0.69	1,523,669	58.09	58.27	57.48	1.36	0.00	0.41
6066	2021-06-10	57.69	0.01	-0.02	1,617,296	57.95	57.98	57.14	1.45	-0.45	0.69
6065	2021-06-09	57.70	0.34	0.59	1,258,819	57.57	58.38	57.34	1.81	0.23	0.43
6064	2021-06-08	57.36	0.22	0.39	1,828,708	57.16	57.45	56.95	0.87	0.35	0.37
6063	2021-06-07	57.14	0.38	0.67	1,266,340	56.89	57.64	56.66	1.72	0.44	0.04
6062	2021-06-04	56.76	0.13	-0.23	1,436,340	57.06	57.06	55.85	2.12	-0.53	0.23
6061	2021-06-03	56.89	1.41	-2.42	1,719,487	58.30	58.30	56.73	2.69	-2.42	0.30
6060	2021-06-02	58.30	1.20	2.10	2,056,126	57.31	58.43	56.97	2.55	1.73	0.00
6059	2021-06-01	57.10	1.65	2.98	1,520,140	55.77	57.19	55.53	2.98	2.38	0.37
6058	2021-05-28	55.45	0.30	0.54	1,666,234	55.74	55.78	54.88	1.61	-0.52	0.58
6057	2021-05-27	55.15	0.48	-0.86	1,616,694	55.91	56.01	55.15	1.54	-1.36	1.07
6056	2021-05-26	55.63	0.23	0.42	1,361,368	55.62	56.31	55.04	2.28	0.02	0.50
6055	2021-05-25	55.40	0.23	0.42	1,666,581	55.08	55.59	54.81	1.42	0.58	0.40
6054	2021-05-24	55.17	1.02	1.88	1,330,338	54.63	55.42	54.47	1.74	0.99	-0.16
6053	2021-05-21	54.15	0.22	-0.40	1,267,989	54.38	54.74	53.94	1.47	-0.42	0.89
6052	2021-05-20	54.37	0.24	0.44	1,347,560	54.03	54.60	53.74	1.59	0.63	0.02
6051	2021-05-19	54.13	0.11	0.20	1,874,177	53.46	54.15	52.69	2.73	1.25	-0.18
6050	2021-05-18	54.02	0.25	-0.46	953,779	54.03	54.97	53.64	2.46	-0.02	-1.04
6049	2021-05-17	54.27	0.37	-0.68	2,075,260	54.49	55.03	54.08	1.74	-0.40	-0.44
6048	2021-05-14	54.64	1.01	1.88	1,988,132	53.71	54.77	53.71	1.97	1.73	-0.27
6047	2021-05-13	53.63	1.45	2.78	2,734,203	52.52	54.23	52.50	3.29	2.11	0.15
6046	2021-05-12	52.18	1.43	-2.67	1,871,591	53.65	53.80	52.04	3.28	-2.74	0.65
6045	2021-05-11	53.61	1.32	-2.40	2,192,338	54.41	54.41	52.89	2.79	-1.47	0.07
6044	2021-05-10	54.93	0.16	0.29	2,051,242	54.97	56.59	54.66	3.51	-0.07	-0.95
6043	2021-05-07	54.77	0.76	1.41	1,945,762	53.26	55.20	53.26	3.64	2.84	0.37
6042	2021-05-06	54.01	0.70	1.31	2,520,291	53.68	54.17	53.22	1.77	0.61	-1.39
6041	2021-05-05	53.31	2.05	-3.70	1,637,522	53.90	53.90	52.91	1.84	-1.09	0.69
6040	2021-05-04	55.36	0.58	-1.04	1,669,089	56.00	56.41	54.97	2.57	-1.14	-2.64
6039	2021-05-03	55.94	0.48	0.87	1,575,844	55.68	56.47	55.36	1.99	0.47	0.11
6038	2021-04-30	55.46	0.34	-0.61	1,313,374	55.57	55.82	55.29	0.95	-0.20	0.40
6037	2021-04-29	55.80	0.54	0.98	1,455,517	55.75	56.72	55.45	2.28	0.09	-0.41
6036	2021-04-28	55.26	0.39	-0.70	1,848,700	55.65	56.08	55.11	1.74	-0.70	0.89
6035	2021-04-27	55.65	0.04	0.07	1,386,831	55.67	56.07	55.37	1.26	-0.04	0.00
6034	2021-04-26	55.61	0.84	1.53	1,013,631	55.20	56.09	55.13	1.74	0.74	0.11
6033	2021-04-23	54.77	0.52	-0.94	2,680,692	55.33	55.33	54.45	1.59	-1.01	0.79
6032	2021-04-22	55.29	0.42	-0.75	1,657,130	55.95	56.24	55.26	1.75	-1.18	0.07
6031	2021-04-21	55.71	0.23	0.41	1,350,509	55.51	55.94	55.06	1.59	0.36	0.43
6030	2021-04-20	55.48	0.68	1.24	2,121,279	54.57	55.60	54.57	1.89	1.67	0.05
6029	2021-04-19	54.80	0.61	-1.10	1,699,260	55.37	55.42	54.68	1.34	-1.03	-0.42
6028	2021-04-16	55.41	0.23	-0.41	2,247,500	55.96	56.18	55.39	1.41	-0.98	-0.07
6027	2021-04-15	55.64	1.10	2.02	1,369,739	54.83	55.73	54.51	2.23	1.48	0.58
6026	2021-04-14	54.54	0.66	-1.20	2,345,200	55.32	55.69	54.52	2.11	-1.41	0.53
6025	2021-04-13	55.20	0.11	0.20	1,859,100	55.17	55.50	54.80	1.27	0.05	0.22
6024	2021-04-12	55.09	0.35	0.64	2,739,300	54.86	55.13	54.10	1.88	0.42	0.15
6023	2021-04-09	54.74	0.17	-0.31	2,338,266	54.99	55.34	54.41	1.69	-0.45	0.22
6022	2021-04-08	54.91	0.41	0.75	2,961,395	54.84	55.18	54.24	1.71	0.13	0.15
6021	2021-04-07	54.50	0.06	-0.11	2,871,569,000	54.78	54.91	53.94	1.77	-0.51	0.62
6020	2021-04-06	54.56	0.87	1.62	2,148,450	53.69	54.73	53.52	2.25	1.62	0.40
6019	2021-04-05	53.69	0.71	-1.31	3,207,971,520	54.75	54.93	53.01	3.51	-1.94	0.00
6018	2021-04-01	54.40	1.06	1.99	1,065,856,544	53.34	54.69	53.05	3.07	1.99	0.64
6017	2021-03-31	53.34	1.38	-2.52	3,211,662,464	54.05	54.27	53.28	1.83	-1.31	0.00
6016	2021-03-30	54.72	0.57	1.05	1,058,139,008	54.02	55.52	54.02	2.78	1.30	-1.22
6015	2021-03-29	54.15	0.72	-1.31	3,208,139,200	54.53	54.68	53.25	2.62	-0.70	-0.24
6014	2021-03-26	54.87	1.29	2.41	1,646,869	53.94	54.93	53.43	2.78	1.72	-0.62
6013	2021-03-25	53.58	0.04	-0.07	2,202,143	53.49	53.81	51.97	3.44	0.17	0.67
6012	2021-03-24	53.62	0.14	-0.26	1,981,384	53.68	54.95	53.41	2.87	-0.11	-0.24
6011	2021-03-23	53.76	0.05	-0.09	516,003	53.61	54.20	53.24	1.79	0.28	-0.15
6010	2021-03-22	53.81	0.67	-1.23	1,992,099	54.48	54.61	53.26	2.48	-1.23	-0.37
6009	2021-03-19	54.48	0.56	-1.02	3,492,456	54.87	56.01	54.25	3.21	-0.71	0.00
6008	2021-03-18	55.04	2.10	-3.68	1,768,914	56.70	56.92	54.90	3.56	-2.93	-0.31
6007	2021-03-17	57.14	1.25	2.24	2,186,081	56.02	57.16	55.78	2.46	2.00	-0.77
6006	2021-03-16	55.89	0.85	-1.50	1,924,048	56.74	56.76	55.01	3.08	-1.50	0.23
6005	2021-03-15	56.74	0.19	0.34	2,322,030	56.62	57.11	55.99	1.98	0.21	0.00
6004	2021-03-12	56.55	0.32	0.57	2,663,407	56.36	56.99	55.92	1.90	0.34	0.12
6003	2021-03-11	56.23	0.94	-1.64	1,808,570	56.95	58.07	56.18	3.32	-1.26	0.23
6002	2021-03-10	57.17	0.68	1.20	2,525,101	56.41	57.81	55.84	3.49	1.35	-0.38
6001	2021-03-09	56.49	0.34	-0.60	2,359,788	56.88	57.73	56.20	2.69	-0.69	-0.14
6000	2021-03-08	56.83	1.69	3.06	2,029,711	55.41	57.30	55.04	4.08	2.56	0.09
5999	2021-03-05	55.14	1.72	3.22	2,107,820	53.80	55.46	52.93	4.70	2.49	0.49
5998	2021-03-04	53.42	0.23	0.43	2,408,572	53.40	54.54	52.66	3.52	0.04	0.71

VTR Investment Calculator

This calculator shows the potential of VTR stock.
Just pick a start date, end date and click Calculate.

Ticker:

VTR

Date start:

1997-05-05 open

Date end:

2023-02-23 close

Duration:

25 years 300 days

Trading days:

6,496

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1997-05-05 open

1,000.00

Shares bought: 41.34

Stock price: 24.19

SELL

Value on 2023-02-23 close

4,091.95

Dividends (83)

48.98%

+2,004.31

Stock growth

51.02%

+1,087.64

NET: +3,091.95

Total ROI: +309.19% (4.09x)

Annualised: +5.61% (1.06x)

Dividends ROI: +200.43% (3.00x)

Dividend Yield: +4.35% (1.04x)

Stock price: 50.50

Duration: 25 years 300 days

Trading days: 6,496

SELL

Value on 2023-02-23 close

2,087.64

NET: +1,087.64

ROI: +108.76% (2.09x)

Annualised: +2.89% (1.03x)

Stock price: 50.50

Duration: 25 years 300 days

Trading days: 6,496

Click here to calculate the HIGHEST and LOWEST values of your investment.

VTR Monthly statistics

This section shows monthly performance of VTR stock.
There are 310 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	53.15 2023-02-02	49.29 2023-02-22	51.63 2023-02-01	50.50 2023-02-23	-2.19	2.94	-4.53
2023 January	20	51.98 2023-01-31	44.74 2023-01-03	46.10 2023-01-03	51.81 2023-01-31	12.39	12.75	-2.95
2022 December	21	47.67 2022-12-13	43.41 2022-12-07	46.64 2022-12-01	45.05 2022-12-30	-3.41	2.21	-6.93
2022 November	21	46.63 2022-11-30	35.89 2022-11-03	38.90 2022-11-01	46.53 2022-11-30	19.61	19.87	-7.74
2022 October	21	41.93 2022-10-04	35.34 2022-10-13	40.85 2022-10-03	39.13 2022-10-31	-4.21	2.64	-13.49
2022 September	21	50.52 2022-09-12	38.70 2022-09-29	47.49 2022-09-01	40.17 2022-09-30	-15.41	6.38	-18.51
2022 August	23	53.93 2022-08-01	47.48 2022-08-30	53.60 2022-08-01	47.86 2022-08-31	-10.71	0.62	-11.42
2022 July	20	54.11 2022-07-29	48.95 2022-07-14	51.27 2022-07-01	53.78 2022-07-29	4.90	5.54	-4.53
2022 June	21	56.94 2022-06-03	47.77 2022-06-14	56.40 2022-06-01	51.43 2022-06-30	-8.81	0.96	-15.30
2022 May	21	58.24 2022-05-26	52.25 2022-05-10	55.85 2022-05-02	56.74 2022-05-31	1.59	4.28	-6.45
2022 April	21	63.46 2022-04-04	55.37 2022-04-29	62.26 2022-04-01	55.55 2022-04-29	-10.78	1.93	-11.07
2022 March	23	64.02 2022-03-29	52.76 2022-03-01	54.03 2022-03-01	61.76 2022-03-31	14.31	18.49	-2.35
2022 February	20	54.48 2022-02-28	49.54 2022-02-05	52.50 2022-02-01	54.00 2022-02-28	2.86	3.77	-5.64
2022 January	20	54.58 2022-01-05	49.08 2022-01-28	51.34 2022-01-03	53.02 2022-01-31	3.27	6.31	-4.40
2021 December	22	51.69 2021-12-30	45.44 2021-12-01	47.72 2021-12-01	51.12 2021-12-31	7.12	8.32	-4.78
2021 November	21	55.31 2021-11-02	46.92 2021-11-30	53.25 2021-11-01	46.92 2021-11-30	-11.89	3.87	-11.89
2021 October	21	57.00 2021-10-21	52.78 2021-10-06	55.64 2021-10-01	53.37 2021-10-29	-4.08	2.44	-5.14
2021 September	21	58.30 2021-09-16	54.92 2021-09-28	56.28 2021-09-01	55.43 2021-09-30	-1.51	3.59	-2.42
2021 August	22	61.02 2021-08-02	53.58 2021-08-20	60.02 2021-08-02	55.94 2021-08-31	-6.80	1.67	-10.73
2021 July	21	61.09 2021-07-21	56.13 2021-07-06	56.76 2021-07-01	59.78 2021-07-30	5.32	7.63	-1.11
2021 June	22	59.75 2021-06-15	55.53 2021-06-01	55.77 2021-06-01	57.10 2021-06-30	2.38	7.14	-0.43
2021 May	20	56.59 2021-05-10	52.04 2021-05-12	55.68 2021-05-03	55.45 2021-05-28	-0.41	1.63	-6.54
2021 April	21	56.72 2021-04-29	53.01 2021-04-05	53.34 2021-04-01	55.46 2021-04-30	3.97	6.34	-0.62
2021 March	23	58.07 2021-03-11	51.95 2021-03-02	53.79 2021-03-01	53.34 2021-03-31	-0.84	7.96	-3.42
2021 February	19	56.50 2021-02-25	46.08 2021-02-03	46.50 2021-02-01	52.90 2021-02-26	13.76	21.51	-0.90
2021 January	19	49.79 2021-01-25	45.40 2021-01-27	48.98 2021-01-04	46.07 2021-01-29	-5.94	1.65	-7.31
2020 December	22	51.92 2020-12-18	47.17 2020-12-02	48.52 2020-12-01	49.04 2020-12-31	1.07	7.01	-2.78
2020 November	20	52.70 2020-11-16	39.26 2020-11-06	39.82 2020-11-02	47.91 2020-11-30	20.32	32.35	-1.41
2020 October	22	45.45 2020-10-09	37.83 2020-10-29	42.13 2020-10-01	39.47 2020-10-30	-6.31	7.88	-10.21
2020 September	21	46.49 2020-09-15	39.14 2020-09-24	40.75 2020-09-01	41.96 2020-09-30	2.97	14.09	-3.95
2020 August	21	44.07 2020-08-11	36.76 2020-08-03	37.62 2020-08-03	41.21 2020-08-31	9.54	17.15	-2.29
2020 July	22	39.44 2020-07-02	33.82 2020-07-09	36.58 2020-07-01	38.36 2020-07-31	4.87	7.82	-7.55
2020 June	22	45.94 2020-06-08	32.19 2020-06-24	35.08 2020-06-01	36.62 2020-06-30	4.39	30.96	-8.24
2020 May	20	37.93 2020-05-28	25.38 2020-05-14	31.19 2020-05-01	34.95 2020-05-29	12.06	21.61	-18.63
2020 April	21	36.44 2020-04-09	21.48 2020-04-02	24.20 2020-04-01	32.35 2020-04-30	33.68	50.58	-11.24
2020 March	22	56.61 2020-03-04	13.35 2020-03-18	54.00 2020-03-02	26.80 2020-03-31	-50.37	4.83	-75.28
2020 February	19	63.38 2020-02-21	51.44 2020-02-28	57.86 2020-02-03	53.77 2020-02-28	-7.07	9.54	-11.10
2020 January	21	59.56 2020-01-17	56.05 2020-01-03	58.00 2020-01-02	57.86 2020-01-31	-0.24	2.69	-3.36
2019 December	21	58.54 2019-12-02	54.59 2019-12-13	58.20 2019-12-02	57.74 2019-12-31	-0.79	0.58	-6.20
2019 November	20	65.30 2019-11-01	57.02 2019-11-22	65.12 2019-11-01	58.31 2019-11-29	-10.46	0.28	-12.44
2019 October	23	74.71 2019-10-03	62.97 2019-10-28	72.84 2019-10-01	65.10 2019-10-31	-10.63	2.57	-13.55
2019 September	20	75.40 2019-09-04	69.69 2019-09-13	73.17 2019-09-03	73.03 2019-09-30	-0.19	3.05	-4.76
2019 August	22	73.90 2019-08-27	66.51 2019-08-05	67.33 2019-08-01	73.39 2019-08-30	9.00	9.76	-1.22
2019 July	22	71.09 2019-07-10	65.68 2019-07-26	68.59 2019-07-01	67.29 2019-07-31	-1.90	3.64	-4.24
2019 June	20	73.74 2019-06-20	61.97 2019-06-04	64.59 2019-06-03	68.35 2019-06-28	5.82	14.17	-4.06
2019 May	22	66.42 2019-05-28	60.47 2019-05-07	61.24 2019-05-01	64.30 2019-05-31	5.00	8.46	-1.26
2019 April	21	63.67 2019-04-01	57.20 2019-04-22	63.57 2019-04-01	61.11 2019-04-30	-3.87	0.16	-10.02
2019 March	21	65.34 2019-03-22	60.61 2019-03-20	62.68 2019-03-01	63.81 2019-03-29	1.80	4.24	-3.30
2019 February	19	65.25 2019-02-15	62.17 2019-02-27	64.55 2019-02-01	62.75 2019-02-28	-2.79	1.08	-3.69
2019 January	21	64.74 2019-01-31	56.52 2019-01-02	58.02 2019-01-02	64.49 2019-01-31	11.15	11.58	-2.59
2018 December	19	65.70 2018-12-07	57.07 2018-12-26	63.48 2018-12-03	58.59 2018-12-31	-7.70	3.50	-10.10
2018 November	21	63.63 2018-11-30	55.64 2018-11-02	58.17 2018-11-01	63.49 2018-11-30	9.15	9.39	-4.35
2018 October	23	59.00 2018-10-30	51.80 2018-10-04	54.30 2018-10-01	58.04 2018-10-31	6.89	8.66	-4.60
2018 September	19	60.26 2018-09-06	53.28 2018-09-28	59.85 2018-09-04	54.38 2018-09-28	-9.14	0.69	-10.98
2018 August	23	60.42 2018-08-31	55.42 2018-08-01	55.97 2018-08-01	59.87 2018-08-31	6.97	7.95	-0.98
2018 July	21	59.27 2018-07-06	54.55 2018-07-30	56.91 2018-07-02	56.38 2018-07-31	-0.93	4.15	-4.15
2018 June	21	57.48 2018-06-28	53.25 2018-06-18	54.67 2018-06-01	56.95 2018-06-29	4.17	5.14	-2.60
2018 May	22	55.02 2018-05-30	50.69 2018-05-21	51.50 2018-05-01	54.66 2018-05-31	6.14	6.83	-1.57
2018 April	21	52.21 2018-04-30	46.55 2018-04-25	49.67 2018-04-02	51.42 2018-04-30	3.52	5.11	-6.28
2018 March	21	51.29 2018-03-05	47.80 2018-03-26	48.18 2018-03-01	49.53 2018-03-29	2.80	6.45	-0.79
2018 February	19	56.19 2018-02-01	48.30 2018-02-28	55.93 2018-02-01	48.32 2018-02-28	-13.61	0.46	-13.64
2018 January	21	60.49 2018-01-02	53.75 2018-01-19	60.08 2018-01-02	55.97 2018-01-31	-6.84	0.68	-10.54
2017 December	20	64.97 2017-12-18	59.61 2017-12-29	64.21 2017-12-01	60.01 2017-12-29	-6.54	1.18	-7.16
2017 November	21	65.72 2017-11-14	62.57 2017-11-01	62.86 2017-11-01	64.01 2017-11-30	1.83	4.55	-0.46
2017 October	22	65.42 2017-10-02	60.82 2017-10-25	65.27 2017-10-02	62.75 2017-10-31	-3.86	0.23	-6.82
2017 September	20	69.92 2017-09-08	64.47 2017-09-27	68.47 2017-09-01	65.13 2017-09-29	-4.88	2.12	-5.84
2017 August	23	68.64 2017-08-31	64.39 2017-08-11	67.62 2017-08-01	68.44 2017-08-31	1.21	1.51	-4.78
2017 July	20	70.18 2017-07-03	66.42 2017-07-11	69.67 2017-07-03	67.35 2017-07-31	-3.33	0.73	-4.66
2017 June	22	72.36 2017-06-27	65.78 2017-06-08	66.55 2017-06-01	69.48 2017-06-30	4.40	8.73	-1.16
2017 May	22	68.00 2017-05-24	61.49 2017-05-04	64.23 2017-05-01	66.49 2017-05-31	3.52	5.87	-4.27
2017 April	19	66.95 2017-04-18	62.83 2017-04-28	65.07 2017-04-03	64.01 2017-04-28	-1.63	2.89	-3.44
2017 March	23	65.11 2017-03-31	58.96 2017-03-15	64.62 2017-03-01	65.04 2017-03-31	0.65	0.76	-8.76
2017 February	19	65.89 2017-02-27	60.60 2017-02-02	61.61 2017-02-01	65.05 2017-02-28	5.58	6.95	-1.64
2017 January	20	63.70 2017-01-09	60.50 2017-01-12	62.29 2017-01-03	61.67 2017-01-31	-1.00	2.26	-2.87
2016 December	21	63.90 2016-12-09	57.97 2016-12-01	59.86 2016-12-01	62.52 2016-12-30	4.44	6.75	-3.16
2016 November	21	67.58 2016-11-01	56.20 2016-11-10	67.58 2016-11-01	60.42 2016-11-30	-10.59	0.00	-16.84
2016 October	21	70.40 2016-10-03	65.80 2016-10-14	70.17 2016-10-03	67.75 2016-10-31	-3.45	0.33	-6.23
2016 September	21	74.48 2016-09-02	66.69 2016-09-13	72.81 2016-09-01	70.63 2016-09-30	-2.99	2.29	-8.41
2016 August	23	76.57 2016-08-01	71.45 2016-08-26	75.85 2016-08-01	72.67 2016-08-31	-4.19	0.95	-5.80
2016 July	20	76.80 2016-07-29	70.80 2016-07-14	73.00 2016-07-01	76.16 2016-07-29	4.33	5.21	-3.01
2016 June	22	72.88 2016-06-30	65.13 2016-06-02	66.22 2016-06-01	72.82 2016-06-30	9.97	10.06	-1.65
2016 May	21	67.52 2016-05-16	62.20 2016-05-03	62.46 2016-05-02	66.33 2016-05-31	6.20	8.10	-0.42
2016 April	21	64.36 2016-04-19	59.43 2016-04-21	62.73 2016-04-01	62.12 2016-04-29	-0.97	2.60	-5.26
2016 March	22	63.63 2016-03-31	55.91 2016-03-04	56.47 2016-03-01	62.96 2016-03-31	11.49	12.68	-0.99
2016 February	20	56.69 2016-02-05	46.87 2016-02-12	54.86 2016-02-01	55.67 2016-02-29	1.48	3.34	-14.56
2016 January	19	58.03 2016-01-05	51.51 2016-01-20	56.00 2016-01-04	55.32 2016-01-29	-1.21	3.63	-8.02
2015 December	22	56.95 2015-12-31	51.79 2015-12-03	53.68 2015-12-01	56.43 2015-12-31	5.12	6.09	-3.52
2015 November	20	54.50 2015-11-02	49.31 2015-11-09	53.76 2015-11-02	53.34 2015-11-30	-0.78	1.38	-8.28
2015 October	22	58.73 2015-10-22	53.60 2015-10-30	56.31 2015-10-01	53.72 2015-10-30	-4.60	4.30	-4.81
2015 September	21	57.38 2015-09-25	52.03 2015-09-11	54.44 2015-09-01	56.06 2015-09-30	2.98	5.40	-4.43
2015 August	21	78.49 2015-08-17	54.90 2015-08-25	76.51 2015-08-03	55.02 2015-08-31	-28.09	2.59	-28.24
2015 July	22	77.33 2015-07-31	70.57 2015-07-01	71.07 2015-07-01	76.61 2015-07-31	7.80	8.81	-0.70
2015 June	22	77.04 2015-06-01	70.37 2015-06-25	76.04 2015-06-01	70.90 2015-06-30	-6.76	1.32	-7.46
2015 May	20	80.40 2015-05-08	75.55 2015-05-29	78.65 2015-05-01	75.96 2015-05-29	-3.42	2.23	-3.94
2015 April	21	88.34 2015-04-06	78.26 2015-04-30	83.49 2015-04-01	78.68 2015-04-30	-5.76	5.81	-6.26
2015 March	22	86.57 2015-03-02	78.82 2015-03-11	85.04 2015-03-02	83.38 2015-03-31	-1.95	1.80	-7.31
2015 February	19	91.37 2015-02-03	83.54 2015-02-27	90.98 2015-02-02	85.04 2015-02-27	-6.53	0.43	-8.18
2015 January	20	93.56 2015-01-28	82.09 2015-01-02	82.09 2015-01-02	91.14 2015-01-30	11.02	13.97	0.00
2014 December	22	85.83 2014-12-12	80.40 2014-12-05	81.49 2014-12-01	81.88 2014-12-31	0.48	5.33	-1.34
2014 November	19	82.41 2014-11-28	77.21 2014-11-07	78.07 2014-11-03	81.71 2014-11-28	4.66	5.56	-1.10
2014 October	23	78.75 2014-10-31	70.69 2014-10-02	70.80 2014-10-01	78.23 2014-10-31	10.49	11.23	-0.16
2014 September	21	75.73 2014-09-05	69.24 2014-09-24	75.15 2014-09-02	70.74 2014-09-30	-5.87	0.77	-7.86
2014 August	21	75.70 2014-08-21	71.30 2014-08-07	72.57 2014-08-01	75.12 2014-08-29	3.51	4.31	-1.75
2014 July	22	74.42 2014-07-10	72.03 2014-07-03	73.26 2014-07-01	72.51 2014-07-31	-1.02	1.58	-1.68
2014 June	21	75.27 2014-06-02	70.95 2014-06-17	73.56 2014-06-02	73.20 2014-06-30	-0.49	2.32	-3.55
2014 May	21	78.90 2014-05-09	75.06 2014-05-01	75.36 2014-05-01	76.28 2014-05-30	1.22	4.70	-0.40
2014 April	21	75.71 2014-04-15	68.95 2014-04-01	69.22 2014-04-01	75.46 2014-04-30	9.01	9.38	-0.39
2014 March	21	72.79 2014-03-04	66.69 2014-03-20	70.81 2014-03-03	69.17 2014-03-31	-2.32	2.80	-5.82
2014 February	19	72.06 2014-02-14	69.00 2014-02-18	71.33 2014-02-03	71.29 2014-02-28	-0.06	1.02	-3.27
2014 January	21	71.60 2014-01-31	64.44 2014-01-02	65.03 2014-01-02	71.25 2014-01-31	9.56	10.10	-0.91
2013 December	21	66.62 2013-12-10	62.68 2013-12-12	64.89 2013-12-02	65.41 2013-12-31	0.80	2.67	-3.41
2013 November	20	75.32 2013-11-04	64.89 2013-11-29	74.65 2013-11-01	64.90 2013-11-29	-13.06	0.90	-13.07
2013 October	23	77.24 2013-10-25	69.78 2013-10-07	69.93 2013-10-01	74.50 2013-10-31	6.54	10.45	-0.21
2013 September	20	75.45 2013-09-19	68.92 2013-09-05	71.87 2013-09-03	70.23 2013-09-30	-2.28	4.98	-4.10
2013 August	22	75.56 2013-08-01	66.84 2013-08-19	75.40 2013-08-01	71.10 2013-08-30	-5.70	0.21	-11.35
2013 July	22	82.59 2013-07-19	74.57 2013-07-31	80.00 2013-07-01	75.07 2013-07-31	-6.16	3.24	-6.79
2013 June	20	82.21 2013-06-18	72.88 2013-06-24	81.37 2013-06-03	79.32 2013-06-28	-2.52	1.03	-10.43
2013 May	22	96.05 2013-05-22	81.44 2013-05-31	90.98 2013-05-01	81.50 2013-05-31	-10.42	5.57	-10.49
2013 April	22	90.94 2013-04-30	83.18 2013-04-01	83.59 2013-04-01	90.93 2013-04-30	8.78	8.79	-0.49
2013 March	20	83.61 2013-03-28	79.58 2013-03-19	80.26 2013-03-01	83.59 2013-03-28	4.15	4.17	-0.85
2013 February	19	81.23 2013-02-28	75.43 2013-02-06	75.88 2013-02-01	80.83 2013-02-28	6.52	7.05	-0.59
2013 January	21	76.42 2013-01-29	73.56 2013-01-15	74.87 2013-01-02	75.70 2013-01-31	1.11	2.07	-1.75
2012 December	20	74.76 2012-12-11	71.51 2012-12-14	72.96 2012-12-03	73.91 2012-12-31	1.30	2.47	-1.99
2012 November	21	75.04 2012-11-26	71.43 2012-11-15	72.31 2012-11-01	72.68 2012-11-30	0.51	3.78	-1.22
2012 October	21	74.47 2012-10-19	70.00 2012-10-01	71.47 2012-10-01	72.25 2012-10-31	1.09	4.20	-2.06
2012 September	19	76.30 2012-09-06	70.25 2012-09-28	74.83 2012-09-04	71.09 2012-09-28	-5.00	1.96	-6.12
2012 August	23	77.82 2012-08-03	72.43 2012-08-16	76.91 2012-08-01	74.79 2012-08-31	-2.76	1.18	-5.82
2012 July	21	77.29 2012-07-31	71.30 2012-07-11	72.34 2012-07-02	76.80 2012-07-31	6.17	6.84	-1.44
2012 June	21	72.08 2012-06-29	63.80 2012-06-04	64.94 2012-06-01	72.08 2012-06-29	10.99	10.99	-1.76
2012 May	22	68.28 2012-05-01	63.89 2012-05-21	67.17 2012-05-01	67.17 2012-05-31	0.00	1.65	-4.88
2012 April	20	67.81 2012-04-27	61.60 2012-04-10	65.13 2012-04-02	67.13 2012-04-30	3.07	4.11	-5.42
2012 March	22	65.79 2012-03-30	62.98 2012-03-07	63.80 2012-03-01	65.20 2012-03-30	2.19	3.12	-1.29
2012 February	20	67.43 2012-02-03	62.62 2012-02-27	67.00 2012-02-01	63.86 2012-02-29	-4.69	0.64	-6.54
2012 January	20	67.42 2012-01-27	60.80 2012-01-05	64.15 2012-01-03	66.59 2012-01-31	3.80	5.10	-5.22
2011 December	21	63.69 2011-12-30	57.73 2011-12-13	60.04 2011-12-01	62.96 2011-12-30	4.86	6.08	-3.85
2011 November	21	63.30 2011-11-03	55.96 2011-11-23	61.77 2011-11-01	60.25 2011-11-30	-2.46	2.48	-9.41
2011 October	21	64.78 2011-10-31	52.77 2011-10-04	56.05 2011-10-03	63.50 2011-10-31	13.29	15.58	-5.85
2011 September	21	62.34 2011-09-08	55.20 2011-09-23	61.21 2011-09-01	56.41 2011-09-30	-7.84	1.85	-9.82
2011 August	23	61.35 2011-08-31	49.39 2011-08-08	60.61 2011-08-01	61.07 2011-08-31	0.76	1.22	-18.51
2011 July	20	63.66 2011-07-22	60.37 2011-07-15	60.64 2011-07-01	61.81 2011-07-29	1.93	4.98	-0.45
2011 June	22	64.26 2011-06-01	58.09 2011-06-13	64.09 2011-06-01	60.19 2011-06-30	-6.09	0.27	-9.36
2011 May	21	64.90 2011-05-03	61.64 2011-05-16	64.14 2011-05-02	64.41 2011-05-31	0.42	1.18	-3.90
2011 April	20	65.18 2011-04-28	60.88 2011-04-07	62.46 2011-04-01	63.87 2011-04-29	2.26	4.35	-2.53
2011 March	23	63.58 2011-03-01	58.22 2011-03-16	63.58 2011-03-01	62.01 2011-03-31	-2.47	0.00	-8.43
2011 February	19	65.60 2011-02-28	60.93 2011-02-04	61.44 2011-02-01	63.29 2011-02-28	3.01	6.77	-0.83
2011 January	20	63.48 2011-01-31	58.76 2011-01-11	60.43 2011-01-03	63.33 2011-01-31	4.80	5.05	-2.76
2010 December	22	60.92 2010-12-31	55.42 2010-12-16	59.35 2010-12-01	59.93 2010-12-31	0.98	2.65	-6.62
2010 November	21	64.18 2010-11-05	57.57 2010-11-29	61.64 2010-11-01	58.55 2010-11-30	-5.01	4.12	-6.60
2010 October	21	63.24 2010-10-21	57.98 2010-10-01	59.22 2010-10-01	61.16 2010-10-29	3.28	6.79	-2.09
2010 September	21	61.54 2010-09-20	57.83 2010-09-28	58.40 2010-09-01	58.89 2010-09-30	0.84	5.38	-0.98
2010 August	22	60.02 2010-08-04	55.89 2010-08-27	59.06 2010-08-02	57.68 2010-08-31	-2.34	1.63	-5.37
2010 July	21	59.70 2010-07-27	52.27 2010-07-06	53.81 2010-07-01	57.92 2010-07-30	7.64	10.95	-2.86
2010 June	22	57.47 2010-06-21	50.58 2010-06-08	53.03 2010-06-01	53.61 2010-06-30	1.09	8.37	-4.62
2010 May	20	56.67 2010-05-13	49.26 2010-05-06	54.33 2010-05-03	53.61 2010-05-28	-1.33	4.31	-9.33
2010 April	21	56.04 2010-04-06	50.17 2010-04-19	54.53 2010-04-01	53.93 2010-04-30	-1.10	2.77	-8.00
2010 March	23	56.23 2010-03-25	50.38 2010-03-01	50.73 2010-03-01	54.22 2010-03-31	6.88	10.84	-0.69
2010 February	19	51.97 2010-02-19	46.09 2010-02-10	48.44 2010-02-01	50.46 2010-02-26	4.17	7.29	-4.85
2010 January	19	51.90 2010-01-19	47.80 2010-01-27	50.47 2010-01-04	48.19 2010-01-29	-4.52	2.83	-5.29
2009 December	22	51.28 2009-12-07	48.06 2009-12-18	49.27 2009-12-01	49.95 2009-12-31	1.38	4.08	-2.46
2009 November	20	49.38 2009-11-30	44.39 2009-11-06	46.15 2009-11-02	49.02 2009-11-30	6.22	7.00	-3.81
2009 October	22	46.98 2009-10-15	41.33 2009-10-02	44.03 2009-10-01	45.83 2009-10-30	4.09	6.70	-6.13
2009 September	21	45.94 2009-09-23	40.96 2009-09-03	44.56 2009-09-01	43.96 2009-09-30	-1.35	3.10	-8.08
2009 August	21	45.51 2009-08-21	39.72 2009-08-04	41.00 2009-08-03	44.78 2009-08-31	9.22	11.00	-3.12
2009 July	22	41.17 2009-07-30	31.30 2009-07-10	34.14 2009-07-01	40.31 2009-07-31	18.07	20.59	-8.32
2009 June	22	37.00 2009-06-01	31.07 2009-06-23	35.19 2009-06-01	34.10 2009-06-30	-3.10	5.14	-11.71
2009 May	20	34.69 2009-05-29	30.41 2009-05-15	32.26 2009-05-01	34.67 2009-05-29	7.47	7.53	-5.73
2009 April	21	34.03 2009-04-24	24.73 2009-04-01	25.63 2009-04-01	32.71 2009-04-30	27.62	32.77	-3.51
2009 March	22	30.03 2009-03-19	21.85 2009-03-06	24.44 2009-03-02	25.82 2009-03-31	5.65	22.87	-10.60
2009 February	19	34.08 2009-02-09	23.41 2009-02-20	31.40 2009-02-02	24.63 2009-02-27	-21.56	8.54	-25.45
2009 January	20	38.24 2009-01-02	28.40 2009-01-15	38.24 2009-01-02	31.83 2009-01-30	-16.76	0.00	-25.73
2008 December	22	38.56 2008-12-31	20.52 2008-12-01	25.08 2008-12-01	38.34 2008-12-31	52.87	53.75	-18.18
2008 November	19	41.10 2008-11-03	19.77 2008-11-21	40.90 2008-11-03	26.24 2008-11-28	-35.84	0.49	-51.66
2008 October	23	56.64 2008-10-01	34.50 2008-10-28	56.01 2008-10-01	41.18 2008-10-31	-26.48	1.12	-38.40
2008 September	21	59.38 2008-09-19	48.81 2008-09-10	52.59 2008-09-02	56.43 2008-09-30	7.30	12.91	-7.19
2008 August	21	55.08 2008-08-11	49.10 2008-08-28	51.30 2008-08-01	51.87 2008-08-29	1.11	7.37	-4.29
2008 July	22	54.80 2008-07-08	44.35 2008-07-16	48.12 2008-07-01	51.23 2008-07-31	6.46	13.88	-7.83
2008 June	21	55.89 2008-06-05	47.19 2008-06-30	53.68 2008-06-02	48.61 2008-06-30	-9.44	4.12	-12.09
2008 May	21	57.54 2008-05-02	52.05 2008-05-23	55.45 2008-05-01	54.43 2008-05-30	-1.84	3.77	-6.13
2008 April	22	57.44 2008-04-28	51.48 2008-04-14	51.88 2008-04-01	55.45 2008-04-30	6.88	10.72	-0.77
2008 March	20	54.92 2008-03-24	45.11 2008-03-07	47.95 2008-03-03	51.28 2008-03-31	6.94	14.54	-5.92
2008 February	20	51.87 2008-02-04	45.87 2008-02-11	50.70 2008-02-01	47.76 2008-02-29	-5.80	2.31	-9.53
2008 January	21	51.98 2008-01-02	44.54 2008-01-22	51.83 2008-01-02	50.47 2008-01-31	-2.62	0.29	-14.07
2007 December	20	54.23 2007-12-11	47.39 2007-12-20	50.38 2007-12-03	51.67 2007-12-31	2.56	7.64	-5.93
2007 November	21	51.25 2007-11-28	44.96 2007-11-08	48.72 2007-11-01	49.79 2007-11-30	2.20	5.19	-7.72
2007 October	23	51.99 2007-10-08	46.00 2007-10-22	47.28 2007-10-01	48.98 2007-10-31	3.60	9.96	-2.71
2007 September	19	49.32 2007-09-24	42.53 2007-09-06	43.47 2007-09-04	47.28 2007-09-28	8.76	13.46	-2.16
2007 August	23	43.95 2007-08-31	30.26 2007-08-09	37.23 2007-08-01	43.49 2007-08-31	16.81	18.05	-18.72
2007 July	21	44.40 2007-07-05	35.83 2007-07-30	41.80 2007-07-02	37.25 2007-07-31	-10.89	6.22	-14.28
2007 June	21	48.42 2007-06-01	39.85 2007-06-27	48.42 2007-06-01	41.40 2007-06-29	-14.50	0.00	-17.70
2007 May	22	51.55 2007-05-07	44.52 2007-05-24	48.16 2007-05-01	48.37 2007-05-31	0.44	7.04	-7.56
2007 April	20	50.43 2007-04-05	46.11 2007-04-19	48.04 2007-04-02	48.14 2007-04-30	0.21	4.98	-4.02
2007 March	22	52.26 2007-03-01	47.54 2007-03-30	50.42 2007-03-01	48.11 2007-03-30	-4.58	3.65	-5.71
2007 February	19	54.78 2007-02-08	51.52 2007-02-27	52.99 2007-02-01	52.34 2007-02-28	-1.23	3.38	-2.77
2007 January	20	53.09 2007-01-31	46.72 2007-01-09	48.33 2007-01-03	52.81 2007-01-31	9.27	9.85	-3.33
2006 December	20	48.42 2006-12-29	44.27 2006-12-01	44.36 2006-12-01	48.33 2006-12-29	8.95	9.15	-0.20
2006 November	21	45.70 2006-11-22	41.68 2006-11-08	44.52 2006-11-01	44.48 2006-11-30	-0.09	2.65	-6.38
2006 October	22	45.68 2006-10-27	42.57 2006-10-09	44.12 2006-10-02	44.51 2006-10-31	0.88	3.54	-3.51
2006 September	20	45.76 2006-09-08	43.83 2006-09-25	45.75 2006-09-01	44.01 2006-09-29	-3.80	0.02	-4.20
2006 August	23	45.75 2006-08-31	40.61 2006-08-01	40.88 2006-08-01	45.73 2006-08-31	11.86	11.91	-0.66
2006 July	20	41.00 2006-07-31	38.27 2006-07-17	38.67 2006-07-03	40.80 2006-07-31	5.51	6.03	-1.03
2006 June	22	39.23 2006-06-30	35.63 2006-06-13	36.93 2006-06-01	38.69 2006-06-30	4.77	6.23	-3.52
2006 May	22	39.37 2006-05-09	35.01 2006-05-02	37.23 2006-05-01	37.04 2006-05-31	-0.51	5.75	-5.96
2006 April	19	38.39 2006-04-21	36.03 2006-04-17	37.68 2006-04-03	37.31 2006-04-28	-0.98	1.88	-4.38
2006 March	23	38.87 2006-03-20	34.37 2006-03-03	35.46 2006-03-01	37.89 2006-03-31	6.85	9.62	-3.07
2006 February	19	35.91 2006-02-22	33.73 2006-02-02	34.80 2006-02-01	35.40 2006-02-28	1.72	3.19	-3.07
2006 January	20	39.58 2006-01-10	34.10 2006-01-30	36.94 2006-01-03	34.94 2006-01-31	-5.41	7.15	-7.69
2005 December	21	37.35 2005-12-15	35.74 2005-12-30	36.03 2005-12-01	36.57 2005-12-30	1.50	3.66	-0.80
2005 November	21	36.83 2005-11-28	33.73 2005-11-02	34.98 2005-11-01	36.01 2005-11-30	2.94	5.29	-3.57
2005 October	21	37.34 2005-10-10	33.40 2005-10-13	36.60 2005-10-03	34.98 2005-10-31	-4.43	2.02	-8.74
2005 September	21	36.94 2005-09-30	34.43 2005-09-22	35.57 2005-09-01	36.77 2005-09-30	3.37	3.85	-3.20
2005 August	23	36.99 2005-08-02	32.97 2005-08-09	36.95 2005-08-01	35.57 2005-08-31	-3.73	0.11	-10.77
2005 July	20	36.91 2005-07-29	34.42 2005-07-15	34.43 2005-07-01	36.87 2005-07-29	7.09	7.20	-0.03
2005 June	22	36.11 2005-06-29	31.87 2005-06-10	32.72 2005-06-01	34.49 2005-06-30	5.41	10.36	-2.60
2005 May	21	32.80 2005-05-31	29.93 2005-05-13	30.81 2005-05-02	32.59 2005-05-31	5.78	6.46	-2.86
2005 April	21	30.81 2005-04-29	28.66 2005-04-04	30.26 2005-04-01	30.81 2005-04-29	1.82	1.82	-5.29
2005 March	22	31.61 2005-03-07	28.31 2005-03-30	30.20 2005-03-01	28.50 2005-03-31	-5.63	4.67	-6.26
2005 February	19	31.14 2005-02-17	28.55 2005-02-25	29.06 2005-02-01	29.48 2005-02-28	1.45	7.16	-1.75
2005 January	20	31.28 2005-01-03	27.90 2005-01-12	31.27 2005-01-03	29.23 2005-01-31	-6.52	0.03	-10.78
2004 December	22	32.37 2004-12-06	28.89 2004-12-14	30.89 2004-12-01	31.30 2004-12-31	1.33	4.79	-6.47
2004 November	21	33.66 2004-11-16	30.40 2004-11-30	30.73 2004-11-01	30.95 2004-11-30	0.72	9.53	-1.07
2004 October	21	31.13 2004-10-28	27.86 2004-10-12	29.77 2004-10-01	30.72 2004-10-29	3.19	4.57	-6.42
2004 September	21	31.79 2004-09-08	29.06 2004-09-28	31.35 2004-09-01	29.60 2004-09-30	-5.58	1.40	-7.30
2004 August	22	31.30 2004-08-31	28.66 2004-08-16	28.86 2004-08-02	31.23 2004-08-31	8.21	8.45	-0.69
2004 July	21	29.51 2004-07-20	26.33 2004-07-01	26.66 2004-07-01	29.14 2004-07-30	9.30	10.69	-1.24
2004 June	21	27.12 2004-06-02	24.93 2004-06-14	26.58 2004-06-01	26.66 2004-06-30	0.30	2.03	-6.21
2004 May	20	26.81 2004-05-28	23.48 2004-05-17	25.11 2004-05-03	26.63 2004-05-28	6.05	6.77	-6.49
2004 April	21	31.95 2004-04-02	24.00 2004-04-13	31.38 2004-04-01	25.23 2004-04-30	-19.60	1.82	-23.52
2004 March	23	31.46 2004-03-23	28.83 2004-03-11	30.32 2004-03-01	31.38 2004-03-31	3.50	3.76	-4.91
2004 February	19	31.12 2004-02-12	27.52 2004-02-05	28.69 2004-02-02	30.20 2004-02-27	5.26	8.47	-4.08
2004 January	20	28.83 2004-01-16	24.99 2004-01-09	25.29 2004-01-02	28.55 2004-01-30	12.89	14.00	-1.19
2003 December	22	26.24 2003-12-29	22.61 2003-12-08	22.98 2003-12-01	25.12 2003-12-31	9.31	14.19	-1.61
2003 November	19	23.11 2003-11-07	21.41 2003-11-03	21.47 2003-11-03	22.86 2003-11-28	6.47	7.64	-0.28
2003 October	23	22.15 2003-10-30	19.47 2003-10-01	19.61 2003-10-01	21.35 2003-10-31	8.87	12.95	-0.71
2003 September	21	20.93 2003-09-05	18.90 2003-09-29	19.34 2003-09-02	19.55 2003-09-30	1.09	8.22	-2.28
2003 August	21	19.40 2003-08-29	17.59 2003-08-07	18.83 2003-08-01	19.31 2003-08-29	2.55	3.03	-6.59
2003 July	22	19.02 2003-07-31	16.94 2003-07-01	17.30 2003-07-01	18.90 2003-07-31	9.25	9.94	-2.08
2003 June	21	17.51 2003-06-27	16.04 2003-06-02	16.22 2003-06-02	17.30 2003-06-30	6.66	7.95	-1.11
2003 May	21	16.73 2003-05-28	14.51 2003-05-01	14.79 2003-05-01	16.16 2003-05-30	9.26	13.12	-1.89
2003 April	21	15.13 2003-04-24	13.33 2003-04-01	13.36 2003-04-01	14.85 2003-04-30	11.15	13.25	-0.22
2003 March	21	13.98 2003-03-06	12.98 2003-03-25	13.76 2003-03-03	13.25 2003-03-31	-3.71	1.60	-5.67
2003 February	19	13.82 2003-02-27	12.65 2003-02-20	12.85 2003-02-03	13.70 2003-02-28	6.61	7.55	-1.56
2003 January	21	13.41 2003-01-07	12.72 2003-01-29	13.13 2003-01-02	12.96 2003-01-31	-1.29	2.13	-3.12
2002 December	21	14.40 2002-12-02	12.10 2002-12-24	14.39 2002-12-02	13.08 2002-12-31	-9.10	0.07	-15.91
2002 November	20	14.46 2002-11-26	12.56 2002-11-04	12.56 2002-11-01	14.27 2002-11-29	13.61	15.13	0.00
2002 October	23	15.71 2002-10-01	11.49 2002-10-14	15.36 2002-10-01	13.02 2002-10-31	-15.23	2.28	-25.20
2002 September	20	15.37 2002-09-30	14.58 2002-09-18	14.90 2002-09-03	15.31 2002-09-30	2.75	3.15	-2.15
2002 August	22	15.29 2002-08-02	14.30 2002-08-26	14.85 2002-08-01	14.85 2002-08-30	0.00	2.96	-3.70
2002 July	22	15.13 2002-07-31	12.05 2002-07-24	14.67 2002-07-01	14.85 2002-07-31	1.23	3.14	-17.86
2002 June	20	15.27 2002-06-12	14.56 2002-06-28	15.13 2002-06-03	14.56 2002-06-28	-3.77	0.93	-3.77
2002 May	22	15.47 2002-05-01	14.38 2002-05-28	15.47 2002-05-01	15.02 2002-05-31	-2.91	0.00	-7.05
2002 April	22	15.53 2002-04-16	14.39 2002-04-03	14.67 2002-04-01	15.42 2002-04-30	5.11	5.86	-1.91
2002 March	20	14.73 2002-03-22	13.99 2002-03-27	14.50 2002-03-01	14.45 2002-03-28	-0.34	1.59	-3.52
2002 February	19	14.49 2002-02-28	12.96 2002-02-08	13.93 2002-02-01	14.49 2002-02-28	4.02	4.02	-6.96
2002 January	21	14.85 2002-01-14	13.17 2002-01-02	13.25 2002-01-02	13.85 2002-01-31	4.53	12.08	-0.60
2001 December	20	14.27 2001-12-18	13.13 2001-12-31	13.99 2001-12-03	13.13 2001-12-31	-6.15	2.00	-6.15
2001 November	21	14.62 2001-11-05	13.53 2001-11-09	14.33 2001-11-01	13.93 2001-11-30	-2.79	2.02	-5.58
2001 October	23	14.39 2001-10-19	12.28 2001-10-01	12.41 2001-10-01	14.22 2001-10-31	14.59	15.95	-1.05
2001 September	15	13.93 2001-09-04	11.96 2001-09-18	13.51 2001-09-04	12.39 2001-09-28	-8.29	3.11	-11.47
2001 August	23	14.67 2001-08-22	12.39 2001-08-02	12.55 2001-08-01	13.39 2001-08-31	6.69	16.89	-1.27
2001 July	21	12.66 2001-07-05	11.58 2001-07-11	12.50 2001-07-02	12.53 2001-07-31	0.24	1.28	-7.36
2001 June	21	12.58 2001-06-29	10.52 2001-06-01	10.56 2001-06-01	12.50 2001-06-29	18.37	19.13	-0.38
2001 May	22	10.62 2001-05-31	10.00 2001-05-07	10.22 2001-05-01	10.56 2001-05-31	3.33	3.91	-2.15
2001 April	20	10.60 2001-04-25	9.65 2001-04-20	9.71 2001-04-02	10.08 2001-04-30	3.81	9.17	-0.62
2001 March	22	9.84 2001-03-22	9.48 2001-03-21	9.63 2001-03-01	9.71 2001-03-30	0.83	2.18	-1.56
2001 February	19	9.71 2001-02-28	7.88 2001-02-02	8.11 2001-02-01	9.63 2001-02-28	18.74	19.73	-2.84
2001 January	21	8.28 2001-01-24	6.35 2001-01-02	6.35 2001-01-02	8.11 2001-01-31	27.72	30.39	0.00
2000 December	20	6.57 2000-12-11	5.07 2000-12-01	5.14 2000-12-01	6.42 2000-12-29	24.90	27.82	-1.36
2000 November	21	5.78 2000-11-10	4.92 2000-11-24	5.71 2000-11-01	5.14 2000-11-30	-9.98	1.23	-13.84
2000 October	22	5.92 2000-10-13	5.42 2000-10-27	5.64 2000-10-02	5.71 2000-10-31	1.24	4.96	-3.90
2000 September	20	6.64 2000-09-11	5.35 2000-09-01	5.57 2000-09-01	5.71 2000-09-29	2.51	19.21	-3.95
2000 August	23	6.14 2000-08-02	4.92 2000-08-30	5.14 2000-08-01	5.64 2000-08-31	9.73	19.46	-4.28
2000 July	20	5.21 2000-07-31	3.71 2000-07-03	3.71 2000-07-03	5.21 2000-07-31	40.43	40.43	0.00
2000 June	22	4.57 2000-06-05	3.57 2000-06-15	4.28 2000-06-01	3.66 2000-06-30	-14.49	6.78	-16.59
2000 May	22	4.85 2000-05-05	4.14 2000-05-22	4.57 2000-05-01	4.35 2000-05-31	-4.81	6.13	-9.41
2000 April	19	4.57 2000-04-28	3.71 2000-04-06	3.78 2000-04-03	4.50 2000-04-28	19.05	20.90	-1.85
2000 March	23	4.50 2000-03-22	3.07 2000-03-15	3.85 2000-03-01	3.78 2000-03-31	-1.82	16.88	-20.26
2000 February	20	4.43 2000-02-03	3.57 2000-02-16	4.14 2000-02-01	3.85 2000-02-29	-7.00	7.00	-13.77
2000 January	20	4.85 2000-01-03	3.85 2000-01-31	4.85 2000-01-03	4.14 2000-01-31	-14.64	0.00	-20.62
1999 December	22	5.57 1999-12-01	4.21 1999-12-30	5.57 1999-12-01	4.78 1999-12-31	-14.18	0.00	-24.42
1999 November	21	6.14 1999-11-01	4.50 1999-11-23	5.71 1999-11-01	5.64 1999-11-30	-1.23	7.53	-21.19
1999 October	21	5.92 1999-10-07	5.00 1999-10-27	5.42 1999-10-01	5.57 1999-10-29	2.77	9.23	-7.75
1999 September	21	6.28 1999-09-15	3.85 1999-09-13	4.35 1999-09-01	5.42 1999-09-30	24.60	44.37	-11.49
1999 August	22	5.57 1999-08-06	4.00 1999-08-04	4.92 1999-08-02	4.35 1999-08-31	-11.59	13.21	-18.70
1999 July	21	6.21 1999-07-02	4.92 1999-07-29	6.14 1999-07-01	5.07 1999-07-30	-17.43	1.14	-19.87
1999 June	22	6.85 1999-06-18	5.28 1999-06-25	6.28 1999-06-01	6.14 1999-06-30	-2.23	9.08	-15.92
1999 May	20	6.92 1999-05-24	4.64 1999-05-04	5.14 1999-05-03	6.14 1999-05-28	19.46	34.63	-9.73
1999 April	21	5.85 1999-04-01	3.64 1999-04-08	5.85 1999-04-01	5.14 1999-04-30	-12.14	0.00	-37.78
1999 March	23	9.42 1999-03-05	5.28 1999-03-16	9.21 1999-03-01	6.85 1999-03-31	-25.62	2.28	-42.67
1999 February	19	12.92 1999-02-01	8.28 1999-02-19	12.92 1999-02-01	9.21 1999-02-26	-28.72	0.00	-35.91
1999 January	19	15.70 1999-01-14	12.20 1999-01-26	13.85 1999-01-04	13.06 1999-01-29	-5.70	13.36	-11.91
1998 December	22	14.13 1998-12-28	12.92 1998-12-10	13.56 1998-12-01	13.92 1998-12-31	2.65	4.20	-4.72
1998 November	20	14.99 1998-11-11	13.06 1998-11-02	13.06 1998-11-02	13.70 1998-11-30	4.90	14.78	0.00
1998 October	22	13.49 1998-10-29	10.85 1998-10-08	13.42 1998-10-01	13.06 1998-10-30	-2.68	0.52	-19.15
1998 September	21	14.13 1998-09-28	11.78 1998-09-01	12.06 1998-09-01	13.56 1998-09-30	12.44	17.16	-2.32
1998 August	21	13.85 1998-08-14	11.99 1998-08-31	13.42 1998-08-03	12.13 1998-08-31	-9.61	3.20	-10.66
1998 July	22	17.13 1998-07-06	11.42 1998-07-16	15.77 1998-07-01	13.35 1998-07-31	-15.35	8.62	-27.58
1998 June	22	18.34 1998-06-02	15.42 1998-06-26	18.27 1998-06-01	15.77 1998-06-30	-13.68	0.38	-15.60
1998 May	20	20.70 1998-05-04	17.70 1998-05-01	17.70 1998-05-01	18.41 1998-05-29	4.01	16.95	0.00
1998 April	21	17.27 1998-04-02	14.88 1998-04-29	17.13 1998-04-01	15.49 1998-04-30	-9.57	0.82	-13.13
1998 March	22	17.34 1998-03-26	15.84 1998-03-09	16.31 1998-03-02	17.09 1998-03-31	4.78	6.32	-2.88
1998 February	19	16.99 1998-02-23	14.20 1998-02-03	16.27 1998-02-02	16.38 1998-02-27	0.68	4.43	-12.72
1998 January	20	14.52 1998-01-16	12.63 1998-01-12	14.06 1998-01-02	13.99 1998-01-30	-0.50	3.27	-10.17
1997 December	22	14.85 1997-12-18	13.13 1997-12-03	13.85 1997-12-01	13.95 1997-12-31	0.72	7.22	-5.20
1997 November	19	15.88 1997-11-03	13.49 1997-11-26	15.70 1997-11-03	13.85 1997-11-28	-11.78	1.15	-14.08
1997 October	23	24.73 1997-10-14	15.20 1997-10-28	23.84 1997-10-01	15.42 1997-10-31	-35.32	3.73	-36.24
1997 September	21	25.34 1997-09-18	22.20 1997-09-29	23.05 1997-09-02	23.55 1997-09-30	2.17	9.93	-3.69
1997 August	21	23.05 1997-08-01	21.34 1997-08-18	23.05 1997-08-01	22.91 1997-08-29	-0.61	0.00	-7.42
1997 July	22	25.19 1997-07-01	22.55 1997-07-21	24.27 1997-07-01	22.98 1997-07-31	-5.32	3.79	-7.09
1997 June	21	25.69 1997-06-23	23.27 1997-06-02	23.41 1997-06-02	24.12 1997-06-30	3.03	9.74	-0.60
1997 May	19	24.69 1997-05-06	21.13 1997-05-08	24.19 1997-05-05	23.27 1997-05-30	-3.80	2.07	-12.65

VTR Dividends

This table shows historical dividends paid by VTR.
There were at least 83 dividends paid by VTR.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.58	5.59		96.49				1.55
2020-12-31	0.45000	3.64	quaterly	92	2021-01-04	2021-01-20	2020-12-11	0.92
2020-09-30	0.45000	4.25	quaterly	92	2020-10-01	2020-10-13	2020-09-18	1.07
2020-06-30	0.45000	4.93	quaterly	91	2020-07-01	2020-07-14	2020-06-19	1.23
2020-03-31	0.79250	11.86	quaterly	91	2020-04-01	2020-04-14	2020-03-19	2.96
2019-12-31	0.79300	5.45	quaterly	92	2020-01-02	2020-01-13	2019-12-06	1.37
2019-09-30	0.79300	4.22	quaterly	94	2019-10-01	2019-10-11	2019-09-20	1.09
2019-06-28	0.79300	4.65	quaterly	91	2019-07-01	2019-07-12	2019-05-15	1.16
2019-03-29	0.79300	5.15	quaterly	88	2019-04-01	2019-04-12	2019-02-08	1.24
2018-12-31	0.79300	5.26	quaterly	94	2019-01-02	2019-01-14	2018-12-10	1.35
2018-09-28	0.79000	5.83	quaterly	91	2018-10-01	2018-10-12	2018-09-14	1.45
2018-06-29	0.79000	5.50	quaterly	92	2018-07-02	2018-07-12	2018-05-16	1.39
2018-03-29	0.79000	6.47	quaterly	90	2018-04-02	2018-04-12	2018-02-09	1.59
2017-12-29	0.79000	4.41	quaterly	109	2018-01-02	2018-01-12	2017-12-11	1.32
2017-09-11	0.77500	4.04	quaterly	101	2017-09-12	2017-09-29	2017-08-30	1.12
2017-06-02	0.77500	4.63	quaterly	91	2017-06-06	2017-06-30	2017-05-18	1.15
2017-03-03	0.77500	5.77	quaterly	77	2017-03-07	2017-03-31	2017-02-10	1.22
2016-12-16	0.77500	4.92	quaterly	94	2016-12-20	2016-12-30	2016-12-09	1.27
2016-09-13	0.73000	3.84	quaterly	103	2016-09-15	2016-09-30	2016-08-29	1.08
2016-06-02	0.73000	4.44	quaterly	91	2016-06-06	2016-06-30	2016-05-11	1.11
2016-03-03	0.73000	6.10	quaterly	77	2016-03-07	2016-03-31	2016-02-12	1.29
2015-12-17	0.73000	5.01	quaterly	97	2015-12-21	2015-12-30	2015-12-11	1.33
2015-09-11	0.73000	5.06	quaterly	100	2015-09-15	2015-09-30	2015-09-03	1.39
2015-06-03	0.90214	4.89	quaterly	91	2015-06-05	2015-06-30	2015-05-14	1.22
2015-03-04	0.66119	3.81	quaterly	76	2015-03-06	2015-03-31	2015-02-12	0.79
2014-12-18	0.90214	4.05	quaterly	99	2014-12-22	2014-12-31	2014-12-10	1.10
2014-09-10	0.82791	4.23	quaterly	98	2014-09-12	2014-09-30	2014-09-02	1.13
2014-06-04	0.82791	4.54	quaterly	91	2014-06-06	2014-06-27	2014-05-15	1.13
2014-03-05	0.82791	5.06	quaterly	83	2014-03-07	2014-03-28	2014-02-13	1.15
2013-12-12	0.82791	5.21	quaterly	92	2013-12-16	2013-12-31	2013-12-09	1.31
2013-09-11	0.76510	3.98	quaterly	100	2013-09-13	2013-09-27	2013-09-03	1.09
2013-06-03	0.76510	3.85	quaterly	89	2013-06-05	2013-06-28	2013-05-17	0.94
2013-03-06	0.76510	4.16	quaterly	83	2013-03-08	2013-03-28	2013-02-13	0.95
2012-12-13	0.70801	3.67	quaterly	97	2012-12-17	2012-12-28	2012-12-06	0.98
2012-09-07	0.70801	3.74	quaterly	93	2012-09-11	2012-09-28	2012-08-30	0.95
2012-06-06	0.70801	4.32	quaterly	91	2012-06-08	2012-06-29	2012-05-17	1.08
2012-03-07	0.70801	4.78	quaterly	85	2012-03-09	2012-03-29	2012-02-17	1.11
2011-12-13	0.65662	4.34	quaterly	95	2011-12-15	2011-12-30	2011-12-05	1.13
2011-09-09	0.51273	3.46	quaterly	93	2011-09-13	2011-09-30	2011-08-19	0.88
2011-06-08	0.65662	4.34	quaterly	91	2011-06-10	2011-06-30	2011-05-16	1.08
2011-03-09	0.65662	4.77	quaterly	84	2011-03-11	2011-03-31	2011-02-16	1.10
2010-12-15	0.61094	4.40	quaterly	91	2010-12-17	2010-12-30	2010-12-07	1.10
2010-09-15	0.61094	3.76	quaterly	98	2010-09-17	2010-09-30	2010-09-02	1.01
2010-06-09	0.61094	4.68	quaterly	91	2010-06-11	2010-06-30	2010-05-03	1.17
2010-03-10	0.61094	5.00	quaterly	86	2010-03-12	2010-03-31	2010-02-18	1.18
2009-12-14	0.58582	4.49	quaterly	96	2009-12-16	2009-12-30	2009-12-04	1.18
2009-09-09	0.58582	5.16	quaterly	96	2009-09-11	2009-09-30	2009-08-31	1.36
2009-06-05	0.58582	7.44	quaterly	81	2009-06-09	2009-06-30	2009-05-07	1.65
2009-03-16	0.58582	9.24	quaterly	89	2009-03-18	2009-03-31	2009-02-12	2.25
2008-12-17	0.58582	6.84	quaterly	91	2008-12-19	2008-12-30	2008-12-08	1.70
2008-09-17	0.58582	4.01	quaterly	107	2008-09-19	2008-09-30	2008-09-08	1.18
2008-06-02	0.58582	4.42	quaterly	90	2008-06-04	2008-06-27	2008-05-20	1.09
2008-03-04	0.58582	5.02	quaterly	90	2008-03-06	2008-03-28	2008-02-14	1.24
2007-12-05	0.54242	4.77	quaterly	83	2007-12-07	2007-12-28	2007-11-27	1.09
2007-09-13	0.54242	4.89	quaterly	91	2007-09-17	2007-09-28	2007-09-05	1.22
2007-06-14	0.54242	5.11	quaterly	90	2007-06-18	2007-06-29	2007-06-06	1.26
2007-03-16	0.54242	5.20	quaterly	78	2007-03-20	2007-03-30	2007-02-20	1.11
2006-12-28	0.45107	3.27	quaterly	105	2007-01-02	2007-01-12	2006-12-05	0.94
2006-09-14	0.45107	3.69	quaterly	101	2006-09-18	2006-09-29	2006-09-07	1.02
2006-06-05	0.45107	4.72	quaterly	94	2006-06-07	2006-06-28	2006-05-19	1.21
2006-03-03	0.45107	7.43	custom	64	2006-03-07	2006-03-30	2006-02-24	1.30
2005-12-29	0.41110	4.00	quaterly	104	2006-01-03	2006-01-13	2005-12-07	1.14
2005-09-16	0.41110	4.00	quaterly	106	2005-09-20	2005-10-05	2005-09-09	1.16
2005-06-02	0.41110	6.43	quaterly	72	2005-06-06	2005-06-29	2005-05-25	1.27
2005-03-22	0.41110	6.25	quaterly	82	2005-03-24	2005-04-05	2005-02-28	1.40
2004-12-30	0.37113	4.10	quaterly	105	2005-01-03	2005-01-13	2004-12-06	1.18
2004-09-16	0.37113	4.15	quaterly	105	2004-09-20	2004-09-30	2004-09-10	1.19
2004-06-03	0.37113	6.12	quaterly	84	2004-06-07	2004-06-24	2004-05-24	1.41
2004-03-11	0.37113	6.36	quaterly	72	2004-03-15	2004-03-25	2004-02-27	1.25
2003-12-30	0.30604	3.51	custom	124	2004-01-02	2004-01-13	2003-12-03	1.19
2003-08-28	0.30604	6.35	quaterly	91	2003-09-02	2003-09-25	2003-08-15	1.58
2003-05-29	0.30604	7.76	quaterly	90	2003-06-02	2003-06-24	2003-05-16	1.91
2003-02-28	0.30604	10.59	quaterly	77	2003-03-04	2003-03-17	2003-02-24	2.23
2002-12-13	0.27178	6.72	custom	113	2002-12-17	2003-01-03	2002-10-23	2.08
2002-08-22	0.27178	7.12	quaterly	92	2002-08-26	2002-09-06	2002-08-15	1.80
2002-05-22	0.27178	7.34	quaterly	91	2002-05-24	2002-06-04	2002-05-14	1.83
2002-02-20	0.27178	10.18	quaterly	70	2002-02-22	2002-03-04	2002-02-12	1.95
2001-12-12	0.29691	9.39	quaterly	84	2001-12-14	2002-01-07	2001-12-06	2.16
2001-09-19	0.25123	10.57	quaterly	70	2001-09-21	2001-10-01	2001-09-17	2.03
2001-07-11	0.25123	10.92	quaterly	72	2001-07-13	2001-07-23	2001-07-03	2.15
2001-04-30	0.25123	7.34	custom	124	2001-05-02	2001-05-14	2001-04-23	2.49
2000-12-27	0.33116	19.15	quaterly	104	2000-12-30	2001-01-15	2000-12-21	5.46
2000-09-14	0.70801	7.69	reintroduced	596	2000-09-18	2000-09-28	2000-09-08	12.55
1999-01-27	0.44536	2.15	reintroduced	0	1999-01-29	1999-02-17	1999-01-13	3.51

VTR Stock Splits

This table shows VTR stock splits.
There were at least 1 stock splits in a history of VTR stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		8757	10000
2015-08-18	8757:10000	8757	10000	yes

VTR Basic Information

Ticker, symbol:

VTR
Full title:

Ventas Inc
First trading day:

1997-05-05
Last trading day:

2023-02-23
Total trading days:

6,497
Last close price:

50.50 (+1.02%)
Market cap:

18.02B
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Real Estate Investment Trusts
VTR CEO:

Ms. Debra Cafaro
Full-time employees:

516
Address:

353 N Clark St Ste 3300
Chicago
ILLINOIS
60654
Description:

Ventas, an S&P 500 company, operates at the intersection of two powerful and dynamic industries ? healthcare and real estate. As one of the world's foremost Real Estate Investment Trusts (REIT), we use the power of capital to unlock the value of real estate, partnering with leading care providers, developers, research and medical institutions, innovators and healthcare organizations whose success is buoyed by the demographic tailwind of an aging population. For more than twenty years, Ventas has followed a successful strategy that endures: combining a high-quality diversified portfolio of properties and capital sources to manage through cycles, working with industry leading partners, and a collaborative and experienced team focused on producing consistent growing cash flows and superior returns on a strong balance sheet, ultimately rewarding Ventas shareholders. As of September 30, 2020, Ventas owned or managed through unconsolidated joint ventures approximately 1,200 properties.
Website:

https://www.ventasreit.com/
Phone number:

13126603800

Best intraday sessions of VTR

This table shows top 100 best intraday sessions of VTR.

Position	Date	Percentage
1	1999-09-14	23.06
2	2020-03-19	18.36
3	2000-08-01	18.09
4	2008-10-10	16.67
5	1999-08-05	14.94
6	2008-11-24	14.69
7	2008-11-13	14.67
8	2008-12-12	14.64
9	1999-02-19	14.61
10	2000-03-21	14.58
11	2008-12-08	14.15
12	1999-04-13	13.77
13	2008-09-18	13.76
14	2000-03-16	13.69
15	2008-12-02	13.68
16	1999-04-21	13.23
17	1999-11-30	12.80
18	1998-05-01	12.49
19	2008-12-10	12.26
20	1999-05-11	11.92
21	1998-10-09	11.84
22	2009-04-21	11.74
23	1999-12-31	11.68
24	2001-01-03	11.65
25	1999-03-31	11.56
26	2008-12-05	11.53
27	2000-06-20	11.17
28	2009-02-20	11.14
29	2009-01-21	11.01
30	2020-03-27	10.87
31	2009-03-09	10.76
32	2000-07-05	10.75
33	2020-05-18	10.56
34	2007-08-08	9.94
35	2008-12-16	9.80
36	2000-08-30	9.73
37	2000-07-03	9.70
38	2008-01-23	9.69
39	2009-04-15	9.56
40	1997-10-28	9.21
41	2000-12-27	8.98
42	2020-03-23	8.85
43	1999-03-17	8.76
44	2020-04-08	8.65
45	2002-07-24	8.63
46	2009-02-24	8.62
47	2009-05-26	8.61
48	2007-08-09	8.61
49	2020-03-13	8.50
50	2009-03-10	8.42
51	2009-03-17	8.42
52	2008-09-26	8.39
53	2000-11-07	8.37
54	2008-10-28	8.36
55	2008-10-13	8.24
56	1999-06-17	8.17
57	2000-12-11	8.17
58	2009-04-09	8.13
59	2020-04-06	8.06
60	2000-08-08	7.93
61	1999-06-29	7.93
62	2000-06-15	7.84
63	2020-11-09	7.73
64	2000-07-26	7.64
65	1999-04-09	7.53
66	2020-05-08	7.50
67	2022-11-04	7.46
68	2009-02-06	7.46
69	1998-01-16	7.41
70	1999-03-05	7.35
71	2008-10-16	7.33
72	2011-08-09	7.25
73	2020-06-15	7.20
74	2000-04-10	7.12
75	1999-05-19	7.00
76	2000-12-29	7.00
77	1999-10-29	6.91
78	2009-04-03	6.90
79	2000-07-13	6.89
80	2002-10-11	6.84
81	2020-06-03	6.76
82	2004-12-14	6.75
83	2020-04-29	6.73
84	1998-02-19	6.67
85	2004-04-13	6.61
86	2009-01-13	6.56
87	2001-01-23	6.54
88	2008-01-22	6.49
89	2009-03-18	6.43
90	2009-03-12	6.39
91	2002-11-04	6.37
92	1999-04-22	6.32
93	2020-02-20	6.21
94	2008-11-18	6.20
95	2002-01-14	6.20
96	1997-07-23	6.19
97	2008-12-03	6.13
98	2001-02-08	6.12
99	2007-11-28	6.03
100	2008-03-20	6.00

Worst intraday sessions of VTR

This table shows the worst 100 intraday sessions of VTR.

Position	Date	Percentage
1	2020-03-16	-20.64
2	2020-03-12	-20.09
3	1999-03-12	-19.83
4	1999-03-11	-19.17
5	2000-06-30	-17.38
6	2008-12-01	-16.35
7	2008-11-10	-16.12
8	2008-12-11	-14.92
9	2020-03-17	-13.71
10	2000-03-23	-13.32
11	2008-11-19	-12.89
12	2008-10-15	-12.87
13	2020-03-18	-12.75
14	2008-10-09	-12.67
15	2007-08-16	-12.66
16	2020-03-11	-11.95
17	2008-11-14	-11.26
18	1999-04-07	-10.62
19	2008-11-11	-10.47
20	2009-03-19	-10.34
21	2009-03-16	-10.19
22	2000-03-15	-10.08
23	2009-01-20	-9.79
24	1999-04-01	-9.74
25	2009-02-10	-9.69
26	2009-02-26	-9.55
27	2000-07-14	-9.41
28	1999-06-25	-9.39
29	2008-12-18	-9.11
30	2008-10-03	-8.54
31	2008-10-14	-8.33
32	2008-09-22	-8.33
33	1999-12-03	-8.25
34	2020-06-19	-8.21
35	2008-11-03	-8.07
36	2009-02-23	-7.91
37	2007-07-23	-7.78
38	2009-01-29	-7.70
39	2004-01-16	-7.60
40	2020-05-07	-7.36
41	2006-01-20	-7.18
42	2008-10-22	-7.07
43	2008-07-09	-7.06
44	1999-08-10	-7.00
45	2000-06-13	-7.00
46	1999-07-06	-7.00
47	2009-09-01	-6.98
48	1998-07-15	-6.88
49	2020-02-27	-6.72
50	2002-10-14	-6.70
51	1997-10-27	-6.65
52	1999-04-16	-6.55
53	2000-01-25	-6.54
54	2009-04-20	-6.53
55	1999-06-16	-6.47
56	1999-07-29	-6.46
57	2008-10-07	-6.45
58	2000-01-24	-6.44
59	2000-11-13	-6.38
60	2001-09-18	-6.33
61	2008-12-15	-6.30
62	2009-03-20	-6.21
63	2009-04-14	-6.21
64	2008-11-05	-6.20
65	1997-10-22	-6.20
66	2009-02-19	-6.18
67	1998-02-02	-6.15
68	2008-12-09	-6.14
69	2019-10-25	-6.08
70	2011-08-08	-6.03
71	2008-11-25	-6.03
72	2008-07-24	-6.03
73	2009-03-24	-6.02
74	1999-08-04	-5.94
75	2001-08-27	-5.93
76	2015-10-23	-5.92
77	2000-08-04	-5.91
78	1999-02-08	-5.90
79	2004-04-05	-5.87
80	2009-07-02	-5.85
81	2000-01-03	-5.77
82	2015-08-25	-5.73
83	2007-08-03	-5.70
84	2022-05-10	-5.63
85	2013-06-20	-5.62
86	2011-09-21	-5.59
87	2000-06-14	-5.56
88	2000-03-14	-5.56
89	2020-04-20	-5.54
90	1999-04-20	-5.50
91	2008-06-17	-5.50
92	1999-06-21	-5.48
93	2016-02-09	-5.42
94	1998-10-12	-5.42
95	2009-03-06	-5.36
96	1999-04-05	-5.30
97	1999-06-18	-5.26
98	2004-04-06	-5.26
99	2020-03-30	-5.23
100	2020-04-07	-5.22

Best after-hours sessions of VTR

This table shows top 100 best after-hours sessions of VTR.

Position	Date	Percentage
1	1998-01-30	16.30
2	2020-03-23	15.17
3	1998-04-30	14.27
4	2007-08-15	13.40
5	2009-03-20	12.72
6	2020-03-12	12.24
7	2020-11-06	9.71
8	2020-04-06	9.30
9	2020-05-22	8.99
10	2020-04-08	8.62
11	2020-03-24	8.52
12	2004-01-15	7.61
13	2020-04-03	7.42
14	2000-02-04	7.00
15	2020-04-27	6.53
16	2005-03-31	6.18
17	2020-06-04	5.90
18	2020-06-11	5.83
19	1999-06-17	5.55
20	2020-06-05	5.48
21	2000-12-01	5.45
22	2007-04-13	5.32
23	2008-10-13	5.31
24	2020-06-15	5.24
25	1999-01-13	5.23
26	1998-11-06	5.05
27	1999-05-27	4.96
28	2020-04-28	4.94
29	2013-09-13	4.92
30	2008-12-01	4.91
31	2007-07-20	4.88
32	2010-05-07	4.86
33	1998-08-12	4.57
34	2008-12-15	4.57
35	2000-09-08	4.51
36	2007-04-04	4.47
37	2008-09-05	4.42
38	2020-04-16	4.41
39	2007-05-04	4.39
40	2020-05-15	4.33
41	2020-11-13	4.23
42	2008-11-24	3.99
43	1999-01-22	3.95
44	2000-03-28	3.92
45	2007-12-11	3.91
46	2001-09-18	3.84
47	2009-02-24	3.83
48	2008-11-13	3.77
49	2022-11-09	3.76
50	2022-12-12	3.75
51	2020-05-26	3.74
52	2020-03-19	3.70
53	2009-03-02	3.62
54	2008-09-29	3.60
55	2020-06-19	3.58
56	2000-03-21	3.56
57	1999-04-12	3.50
58	1999-04-21	3.50
59	2000-04-24	3.50
60	1998-08-24	3.42
61	2020-05-07	3.40
62	2020-07-14	3.38
63	1998-10-09	3.35
64	2020-08-13	3.26
65	1997-11-14	3.25
66	2008-10-29	3.24
67	2009-03-09	3.24
68	1998-05-01	3.21
69	2009-01-26	3.21
70	2009-04-01	3.19
71	2005-10-27	3.16
72	2011-10-26	3.16
73	2020-03-25	3.13
74	1999-09-13	3.11
75	2009-05-07	3.08
76	1998-10-21	3.02
77	2011-11-29	2.99
78	2005-10-07	2.98
79	1999-04-22	2.97
80	2004-03-22	2.95
81	2009-03-30	2.94
82	1999-08-11	2.93
83	2009-07-29	2.91
84	2009-02-17	2.88
85	2003-07-03	2.87
86	2011-11-25	2.84
87	2018-04-26	2.82
88	2020-05-06	2.81
89	2011-09-26	2.80
90	2008-10-17	2.79
91	2001-10-01	2.75
92	2020-07-02	2.74
93	2021-11-04	2.73
94	2015-04-02	2.71
95	2009-04-08	2.67
96	2008-03-10	2.67
97	2000-11-16	2.65
98	1999-10-19	2.65
99	2008-10-02	2.61
100	1998-04-17	2.60

Worst after-hours sessions of VTR

This table shows the worst 100 after-hours sessions of VTR.

Position	Date	Percentage
1	1997-10-21	-23.75
2	2015-08-17	-22.75
3	2002-10-10	-19.97
4	1999-03-31	-14.60
5	2000-09-13	-11.06
6	2020-03-13	-10.02
7	2020-03-11	-9.77
8	2020-03-31	-9.70
9	1998-07-15	-9.39
10	2020-06-10	-8.66
11	2004-04-12	-8.28
12	2008-11-17	-7.76
13	2020-03-17	-7.47
14	2002-07-23	-7.46
15	1999-04-15	-7.32
16	2000-12-26	-7.17
17	1997-05-06	-6.97
18	2020-03-06	-6.89
19	2008-10-23	-6.86
20	2008-10-09	-6.64
21	1999-09-10	-6.35
22	2004-12-13	-6.29
23	2009-02-13	-6.06
24	1999-01-25	-5.96
25	2007-08-07	-5.91
26	2007-08-08	-5.89
27	1999-11-22	-5.86
28	2020-04-20	-5.76
29	2020-06-12	-5.53
30	1999-02-11	-5.27
31	2020-04-14	-4.97
32	2000-05-11	-4.97
33	2007-07-26	-4.85
34	1999-03-18	-4.83
35	2008-11-04	-4.83
36	1999-03-26	-4.79
37	2000-10-20	-4.79
38	2008-12-16	-4.71
39	2020-03-26	-4.59
40	2009-04-17	-4.44
41	2008-11-28	-4.42
42	2009-03-27	-4.42
43	2009-04-06	-4.41
44	2008-09-25	-4.37
45	2009-01-02	-4.20
46	1999-01-26	-4.20
47	2000-03-16	-3.92
48	2008-08-11	-3.87
49	2008-11-19	-3.77
50	2000-06-19	-3.75
51	2009-03-04	-3.70
52	2007-02-28	-3.67
53	2000-04-05	-3.64
54	2008-12-03	-3.63
55	2020-04-30	-3.59
56	2012-01-03	-3.58
57	2007-06-11	-3.58
58	2014-05-30	-3.57
59	1997-10-27	-3.56
60	2002-10-31	-3.53
61	2020-04-29	-3.52
62	2004-03-10	-3.48
63	2000-04-07	-3.44
64	1997-07-01	-3.44
65	2000-03-03	-3.44
66	2002-12-02	-3.42
67	2009-01-16	-3.42
68	1999-12-16	-3.39
69	2008-03-19	-3.39
70	2003-03-24	-3.38
71	1999-04-16	-3.38
72	2020-09-18	-3.34
73	1999-12-20	-3.33
74	2011-09-02	-3.33
75	2012-05-31	-3.32
76	2000-06-06	-3.27
77	2000-07-07	-3.27
78	2008-01-28	-3.22
79	2020-06-08	-3.09
80	2020-04-17	-3.07
81	2020-05-01	-3.07
82	2000-01-10	-3.06
83	2002-08-26	-3.04
84	2008-10-07	-3.04
85	2008-04-09	-3.04
86	2019-10-24	-3.04
87	1999-05-06	-3.00
88	1999-05-03	-3.00
89	1999-05-04	-3.00
90	1999-04-05	-3.00
91	1999-12-06	-3.00
92	1998-10-07	-2.99
93	2011-01-31	-2.98
94	2009-02-26	-2.98
95	1999-11-23	-2.97
96	1999-05-07	-2.96
97	2000-07-26	-2.96
98	1999-07-30	-2.96
99	2019-10-25	-2.95
100	2009-08-14	-2.95

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:10:12

VTR information

Full title

Ventas Inc
First trading day

1997-05-05
Last trading day

2023-02-23
Total trading days

6,497
Last close price

50.50 (+1.02%)
Market cap

18.02B
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Real Estate Investment Trusts
VTR CEO

Ms. Debra Cafaro
Full-time employees

516
Address

353 N Clark St Ste 3300
Chicago
ILLINOIS
60654
Website

https://www.ventasreit.com/
Phone number

13126603800
Description

Ventas, an S&P 500 company, operates at the intersection of two powerful and dynamic industries ? healthcare and real estate. As one of the world's foremost Real Estate Investment Trusts (REIT), we use the power of capital to unlock the value of real estate, partnering with leading care providers, developers, research and medical institutions, innovators and healthcare organizations whose success is buoyed by the demographic tailwind of an aging population. For more than twenty years, Ventas has followed a successful strategy that endures: combining a high-quality diversified portfolio of properties and capital sources to manage through cycles, working with industry leading partners, and a collaborative and experienced team focused on producing consistent growing cash flows and superior returns on a strong balance sheet, ultimately rewarding Ventas shareholders. As of September 30, 2020, Ventas owned or managed through unconsolidated joint ventures approximately 1,200 properties.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

135 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...