VTRB stock overview

Ventas Realty Limited Partnership // Capital Corporation 5.45% Senior Notes due 2043

VTRB IPO: 2014-01-06
24.90 (+1.01%)
1,258 trading days in total
VTRB Latest trading day: 2019-01-03

NYSE
Real Estate
REITs
Debra A. Cafaro

VTRB stock Buy and Hold Potential More info

INVESTMENT at 2014-01-06 open

VTRB open price was $17.49

1,000.00

Click to edit

HOLDING TIME

1257 trading days

4 years 363 days

TODAY'S WORTH

As of 2019-01-03 close price ($24.90)

1,423.67

Click to edit

ROI: +42.37% (1.42x) – ANNU: +7.33% (1.07x)

VTRB Dividends

We don't have any infomation about VTRB dividends.
It seems that VTRB have not paid any dividends in it's entire history.

VTRB Stock Splits

We don't have any infomation about VTRB stock splits.
It seems that VTRB has not have any stock splits in it's entire history.

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

VTRB Latest trading days

This table contains the list of 500 latest trading days of VTRB.
Trading dates ranges from 2014-01-06 to 2019-01-03.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		24.50	0.00	0.02	15,936	24.49	24.59	24.40	0.78	0.03	-0.01
1258	2019-01-03	24.90	0.30	1.22	15,968	24.62	24.95	24.35	2.44	1.14	0.00
1257	2019-01-02	24.60	0.40	1.65	8,870	23.97	24.66	23.97	2.88	2.63	0.08
1256	2018-12-31	24.20	0.30	1.26	5,945	23.95	24.21	23.95	1.09	1.04	-0.95
1255	2018-12-28	23.90	0.40	1.70	9,469	23.62	24.03	23.10	3.94	1.19	0.21
1254	2018-12-27	23.50	0.13	-0.55	15,610	23.45	23.65	23.19	1.96	0.21	0.51
1253	2018-12-26	23.63	0.35	1.50	16,881	23.40	23.64	23.11	2.26	0.98	-0.76
1252	2018-12-24	23.28	0.05	-0.21	5,586	23.28	23.30	23.03	1.16	0.00	0.52
1251	2018-12-21	23.33	0.02	-0.09	11,477	23.55	23.55	23.12	1.83	-0.93	-0.21
1250	2018-12-20	23.35	0.14	-0.60	12,045	23.37	23.66	23.20	1.97	-0.09	0.86
1249	2018-12-19	23.49	0.05	0.21	11,093	23.62	23.72	23.36	1.52	-0.55	-0.51
1248	2018-12-18	23.44	0.01	-0.04	9,767	23.34	23.79	23.28	2.19	0.43	0.77
1247	2018-12-17	23.45	0.16	0.69	19,439	23.45	23.84	23.45	1.66	0.00	-0.47
1246	2018-12-14	23.29	1.08	-4.43	10,720	23.88	24.25	23.28	4.06	-2.47	0.69
1245	2018-12-13	24.37	0.55	2.31	7,919	23.82	24.37	23.82	2.31	2.31	-2.01
1244	2018-12-12	23.82	0.21	0.89	14,084	23.66	23.95	23.66	1.23	0.68	0.00
1243	2018-12-11	23.61	0.26	1.11	32,769	23.62	23.98	23.50	2.03	-0.04	0.21
1242	2018-12-10	23.35	0.00	0.00	11,466	23.28	23.47	23.10	1.59	0.30	1.16
1241	2018-12-07	23.35	0.01	-0.04	6,153	23.36	23.44	23.35	0.39	-0.04	-0.30
1240	2018-12-06	23.36	0.16	0.69	12,327	23.10	23.88	23.10	3.38	1.13	0.00
1239	2018-12-04	23.20	0.44	-1.86	11,081	23.65	23.73	23.04	2.92	-1.90	-0.43
1238	2018-12-03	23.64	0.15	0.64	5,627	23.73	24.14	23.36	3.29	-0.38	0.04
1237	2018-11-30	23.49	0.02	-0.09	9,034	23.55	23.55	23.35	0.85	-0.25	1.02
1236	2018-11-29	23.51	0.28	-1.18	6,078	23.66	23.78	23.51	1.14	-0.63	0.17
1235	2018-11-28	23.79	0.04	-0.17	5,137	23.84	23.92	23.79	0.55	-0.21	-0.55
1234	2018-11-27	23.83	0.41	-1.69	4,910	24.53	24.53	23.83	2.85	-2.85	0.04
1233	2018-11-26	24.24	0.12	0.50	7,239	24.46	24.46	23.96	2.04	-0.90	1.20
1232	2018-11-23	24.12	0.33	-1.35	2,255	24.08	24.34	24.00	1.41	0.17	1.41
1231	2018-11-21	24.45	0.41	1.71	7,801	23.94	24.45	23.94	2.13	2.13	-1.51
1230	2018-11-20	24.04	0.08	-0.33	6,490	23.93	24.04	23.81	0.96	0.46	-0.42
1229	2018-11-19	24.12	0.20	0.84	3,106	24.23	24.48	24.01	1.94	-0.45	-0.79
1228	2018-11-16	23.92	0.01	0.04	6,634	24.02	24.02	23.75	1.12	-0.42	1.30
1227	2018-11-15	23.91	0.41	-1.69	13,205	24.44	24.44	23.81	2.58	-2.17	0.46
1226	2018-11-14	24.32	0.11	0.45	1,684	24.25	24.36	24.25	0.45	0.29	0.49
1225	2018-11-13	24.21	0.30	1.25	4,917	24.41	24.41	24.09	1.31	-0.82	0.17
1224	2018-11-12	23.91	0.10	0.42	14,269	23.95	24.77	23.80	4.05	-0.17	2.09
1223	2018-11-09	23.81	0.10	0.42	3,383	23.72	24.02	23.72	1.26	0.38	0.59
1222	2018-11-08	23.71	0.02	-0.08	3,358	23.90	23.90	23.62	1.17	-0.79	0.04
1221	2018-11-07	23.73	0.03	0.13	14,889	23.85	23.97	23.73	1.01	-0.50	0.72
1220	2018-11-06	23.70	0.01	0.04	8,953	23.72	23.82	23.58	1.01	-0.08	0.63
1219	2018-11-05	23.69	0.16	0.68	6,936	23.55	23.70	23.55	0.64	0.59	0.13
1218	2018-11-02	23.53	0.28	-1.18	15,941	23.81	23.87	23.50	1.55	-1.18	0.08
1217	2018-11-01	23.81	0.01	0.04	2,379	23.81	23.81	23.76	0.21	0.00	0.00
1216	2018-10-31	23.80	0.12	-0.50	5,113	23.83	23.89	23.78	0.46	-0.13	0.04
1215	2018-10-30	23.92	0.08	0.34	5,442	23.93	23.95	23.80	0.63	-0.04	-0.38
1214	2018-10-29	23.84	0.05	0.21	1,994	23.91	23.96	23.84	0.50	-0.29	0.38
1213	2018-10-26	23.79	0.03	-0.13	2,902	23.80	23.80	23.73	0.29	-0.04	0.50
1212	2018-10-25	23.82	0.04	-0.17	9,149	24.05	24.05	23.82	0.96	-0.96	-0.08
1211	2018-10-24	23.86	0.10	-0.42	4,229	23.95	24.05	23.85	0.84	-0.38	0.80
1210	2018-10-23	23.96	0.10	-0.42	8,140	24.00	24.00	23.95	0.21	-0.17	-0.04
1209	2018-10-22	24.06	0.31	1.31	4,689	23.95	24.06	23.83	0.96	0.46	-0.25
1208	2018-10-19	23.75	0.09	-0.38	7,152	24.14	24.14	23.74	1.66	-1.62	0.84
1207	2018-10-18	23.84	0.00	0.00	3,934	23.97	23.99	23.81	0.75	-0.54	1.26
1206	2018-10-17	23.84	0.09	-0.38	2,667	23.81	23.87	23.81	0.25	0.13	0.55
1205	2018-10-16	23.93	0.02	-0.08	4,201	23.98	23.98	23.86	0.50	-0.21	-0.50
1204	2018-10-15	23.95	0.25	1.05	7,805	23.70	23.95	23.70	1.05	1.05	0.13
1203	2018-10-12	23.70	0.19	0.81	8,710	23.72	23.98	23.38	2.53	-0.08	0.00
1202	2018-10-11	23.51	0.31	1.34	8,685	24.17	24.17	23.38	3.27	-2.73	0.89
1201	2018-10-10	23.20	0.75	-3.13	19,037	23.95	24.20	23.05	4.80	-3.13	4.18
1200	2018-10-09	23.95	0.06	0.25	7,429	24.25	24.25	23.75	2.06	-1.24	0.00
1199	2018-10-08	23.89	0.25	-1.04	9,537	24.10	24.11	23.86	1.04	-0.87	1.51
1198	2018-10-05	24.14	0.01	-0.04	1,818	24.17	24.17	24.14	0.12	-0.12	-0.17
1197	2018-10-04	24.15	0.08	-0.33	7,470	24.23	24.23	24.12	0.45	-0.33	0.08
1196	2018-10-03	24.23	0.18	-0.74	11,315	24.40	24.40	24.23	0.70	-0.70	0.00
1195	2018-10-02	24.41	0.09	-0.37	6,374	24.50	24.50	24.34	0.65	-0.37	-0.04
1194	2018-10-01	24.50	0.28	-1.13	38,427	24.78	24.78	24.45	1.33	-1.13	0.00
1193	2018-09-28	24.78	0.17	-0.68	943	24.77	24.78	24.77	0.04	0.04	0.00
1192	2018-09-27	24.95	0.40	1.63	7,644	24.65	24.95	24.60	1.42	1.22	-0.72
1191	2018-09-26	24.55	0.13	-0.53	6,443	24.69	24.69	24.53	0.65	-0.57	0.41
1190	2018-09-25	24.68	0.09	0.37	9,442	24.68	24.68	24.55	0.53	0.00	0.04
1189	2018-09-24	24.59	0.07	-0.28	11,382	24.75	24.75	24.59	0.65	-0.65	0.37
1188	2018-09-21	24.66	0.02	0.08	5,759	24.67	24.70	24.65	0.20	-0.04	0.36
1187	2018-09-20	24.64	0.11	-0.44	14,349	24.84	24.84	24.58	1.05	-0.81	0.12
1186	2018-09-19	24.75	0.05	-0.20	1,923	24.77	24.85	24.74	0.44	-0.08	0.36
1185	2018-09-18	24.80	0.01	-0.04	3,627	24.76	24.88	24.63	1.01	0.16	-0.12
1184	2018-09-17	24.81	0.06	-0.24	10,831	24.98	24.98	24.65	1.32	-0.68	-0.20
1183	2018-09-14	24.87	0.01	0.04	4,140	24.96	24.96	24.86	0.40	-0.36	0.44
1182	2018-09-13	24.86	0.01	0.04	3,671	24.86	24.89	24.86	0.12	0.00	0.40
1181	2018-09-12	24.85	0.02	-0.08	5,227	24.87	24.90	24.85	0.20	-0.08	0.04
1180	2018-09-11	24.87	0.02	-0.08	24,756	24.87	24.90	24.87	0.12	0.00	0.00
1179	2018-09-10	24.89	0.03	0.12	7,262	24.86	24.90	24.86	0.16	0.12	-0.08
1178	2018-09-07	24.86	0.03	-0.12	6,075	24.90	24.90	24.86	0.16	-0.16	0.00
1177	2018-09-06	24.89	0.03	0.12	4,140	24.86	25.02	24.86	0.64	0.12	0.04
1176	2018-09-05	24.86	0.20	-0.80	5,902	25.05	25.06	24.83	0.92	-0.76	0.00
1175	2018-09-04	25.06	0.06	-0.24	6,052	25.12	25.12	25.04	0.32	-0.24	-0.04
1174	2018-08-31	25.12	0.04	0.16	1,945	25.13	25.13	25.03	0.40	-0.04	0.00
1173	2018-08-30	25.08	0.09	-0.36	2,483	25.01	25.08	25.00	0.32	0.28	0.20
1172	2018-08-29	25.17	0.13	-0.51	4,707	25.30	25.30	25.17	0.51	-0.51	-0.64
1171	2018-08-28	25.30	0.05	0.20	3,219	25.26	25.30	25.19	0.44	0.16	0.00
1170	2018-08-27	25.25	0.00	0.00	2,673	25.16	25.25	25.16	0.36	0.36	0.04
1169	2018-08-24	25.25	0.00	0.00	3,257	25.16	25.25	25.16	0.36	0.36	-0.36
1168	2018-08-23	25.25	0.05	0.20	2,674	25.24	25.25	25.08	0.67	0.04	-0.36
1167	2018-08-22	25.20	0.06	0.24	7,931	25.09	25.20	25.08	0.48	0.44	0.16
1166	2018-08-21	25.14	0.01	-0.04	1,956	25.10	25.14	25.10	0.16	0.16	-0.20
1165	2018-08-20	25.15	0.06	0.24	3,269	25.10	25.16	25.10	0.24	0.20	-0.20
1164	2018-08-17	25.09	0.00	0.00	3,760	25.12	25.12	25.09	0.12	-0.12	0.04
1163	2018-08-16	25.09	0.03	0.12	2,546	25.03	25.09	25.03	0.24	0.24	0.12
1162	2018-08-15	25.06	0.04	0.16	3,924	25.01	25.06	24.97	0.36	0.20	-0.12
1161	2018-08-14	25.02	0.01	0.04	11,593	25.01	25.03	25.01	0.08	0.04	-0.04
1160	2018-08-13	25.01	0.05	0.20	4,362	24.99	25.07	24.99	0.32	0.08	0.00
1159	2018-08-10	24.96	0.04	-0.16	5,663	25.00	25.08	24.95	0.52	-0.16	0.12
1158	2018-08-09	25.00	0.03	-0.12	1,886	25.08	25.08	25.00	0.32	-0.32	0.00
1157	2018-08-08	25.03	0.07	-0.28	4,674	25.10	25.10	24.96	0.56	-0.28	0.20
1156	2018-08-07	25.10	0.04	0.16	4,096	25.00	25.10	25.00	0.40	0.40	0.00
1155	2018-08-06	25.06	0.01	-0.04	3,172	25.05	25.09	25.05	0.16	0.04	-0.24
1154	2018-08-03	25.07	0.04	0.16	2,657	25.05	25.07	25.04	0.12	0.08	-0.08
1153	2018-08-02	25.03	0.05	0.20	9,040	25.00	25.05	24.97	0.32	0.12	0.08
1152	2018-08-01	24.98	0.01	-0.04	2,202	24.96	25.03	24.96	0.28	0.08	0.08
1151	2018-07-31	24.99	0.05	-0.20	1,742	25.05	25.07	24.99	0.32	-0.24	-0.12
1150	2018-07-30	25.04	0.10	0.40	2,274	24.97	25.04	24.97	0.28	0.28	0.04
1149	2018-07-27	24.94	0.11	-0.44	5,907	25.03	25.03	24.93	0.40	-0.36	0.12
1148	2018-07-26	25.05	0.01	-0.04	1,645	25.03	25.10	25.02	0.32	0.08	-0.08
1147	2018-07-25	25.06	0.06	0.24	2,134	25.08	25.08	25.02	0.24	-0.08	-0.12
1146	2018-07-24	25.00	0.06	-0.24	4,144	25.02	25.10	25.00	0.40	-0.08	0.32
1145	2018-07-23	25.06	0.05	0.20	22,065	25.07	25.10	25.01	0.36	-0.04	-0.16
1144	2018-07-20	25.01	0.07	-0.28	1,050	25.06	25.06	25.01	0.20	-0.20	0.24
1143	2018-07-19	25.08	0.03	0.12	1,534	25.01	25.08	25.01	0.28	0.28	-0.08
1142	2018-07-18	25.05	0.00	0.00	4,226	25.03	25.10	25.00	0.40	0.08	-0.16
1141	2018-07-17	25.05	0.04	0.16	1,544	25.04	25.05	25.04	0.04	0.04	-0.08
1140	2018-07-16	25.01	0.08	-0.32	12,550	25.03	25.07	24.97	0.40	-0.08	0.12
1139	2018-07-13	25.09	0.02	0.08	1,805	25.04	25.14	25.04	0.40	0.20	-0.24
1138	2018-07-12	25.07	0.08	-0.32	13,728	25.18	25.18	25.06	0.48	-0.44	-0.12
1137	2018-07-11	25.15	0.03	0.12	10,630	25.10	25.19	25.10	0.36	0.20	0.12
1136	2018-07-10	25.12	0.00	0.00	1,959	25.13	25.13	25.10	0.12	-0.04	-0.08
1135	2018-07-09	25.12	0.05	-0.20	3,469	25.05	25.17	25.05	0.48	0.28	0.04
1134	2018-07-06	25.17	0.01	-0.04	2,661	25.18	25.18	25.16	0.08	-0.04	-0.48
1133	2018-07-05	25.18	0.00	0.00	4,480	25.18	25.18	25.11	0.28	0.00	0.00
1132	2018-07-03	25.18	0.09	0.36	21,799	25.10	25.18	25.08	0.40	0.32	0.00
1131	2018-07-02	25.09	0.04	0.16	7,201	25.07	25.09	25.03	0.24	0.08	0.04
1130	2018-06-29	25.05	0.04	0.16	8,066	25.05	25.12	25.04	0.32	0.00	0.08
1129	2018-06-28	25.01	0.01	0.04	5,196	24.99	25.03	24.87	0.64	0.08	0.16
1128	2018-06-27	25.00	0.04	0.16	13,147	25.00	25.00	24.94	0.24	0.00	-0.04
1127	2018-06-26	24.96	0.00	0.00	1,917	25.00	25.01	24.96	0.20	-0.16	0.16
1126	2018-06-25	24.96	0.09	-0.36	8,977	25.05	25.05	24.96	0.36	-0.36	0.16
1125	2018-06-22	25.05	0.04	0.16	1,236	25.05	25.05	25.05	0.00	0.00	0.00
1124	2018-06-21	25.01	0.03	0.12	1,259	24.96	25.01	24.96	0.20	0.20	0.16
1123	2018-06-20	24.98	0.01	-0.04	13,718	25.00	25.06	24.98	0.32	-0.08	-0.08
1122	2018-06-19	24.99	0.20	-0.79	4,410	25.01	25.12	24.99	0.52	-0.08	0.04
1121	2018-06-18	25.19	0.19	0.76	2,635	25.05	25.19	25.00	0.76	0.56	-0.71
1120	2018-06-15	25.00	0.03	0.12	2,168	25.00	25.00	24.95	0.20	0.00	0.20
1119	2018-06-14	24.97	0.08	-0.32	5,015	24.99	25.02	24.96	0.24	-0.08	0.12
1118	2018-06-13	25.05	0.05	0.20	8,347	25.02	25.05	24.98	0.28	0.12	-0.24
1117	2018-06-12	25.00	0.05	-0.20	11,286	25.01	25.06	25.00	0.24	-0.04	0.08
1116	2018-06-11	25.05	0.04	0.16	5,206	25.09	25.09	25.01	0.32	-0.16	-0.16
1115	2018-06-08	25.01	0.06	-0.24	3,321	25.02	25.10	25.01	0.36	-0.04	0.32
1114	2018-06-07	25.07	0.01	0.04	9,487	25.19	25.19	25.01	0.71	-0.48	-0.20
1113	2018-06-06	25.06	0.13	-0.52	7,025	25.07	25.10	25.01	0.36	-0.04	0.52
1112	2018-06-05	25.19	0.19	0.76	22,026	25.00	25.19	24.95	0.96	0.76	-0.48
1111	2018-06-04	25.00	0.10	0.40	5,070	24.97	25.03	24.95	0.32	0.12	0.00
1110	2018-06-01	24.90	0.10	-0.40	6,478	24.99	25.00	24.85	0.60	-0.36	0.28
1109	2018-05-31	25.00	0.28	-1.11	5,560	25.00	25.02	24.86	0.64	0.00	-0.04
1108	2018-05-30	25.28	0.22	0.88	5,203	25.20	25.32	25.11	0.83	0.32	-1.11
1107	2018-05-29	25.06	0.01	0.04	1,771	25.25	25.25	25.06	0.75	-0.75	0.56
1106	2018-05-25	25.05	0.18	-0.71	7,926	25.34	25.36	25.00	1.42	-1.14	0.80
1105	2018-05-24	25.23	0.13	0.52	11,604	25.10	25.23	25.00	0.92	0.52	0.44
1104	2018-05-23	25.10	0.10	0.40	1,436	25.00	25.10	25.00	0.40	0.40	0.00
1103	2018-05-22	25.00	0.03	-0.12	4,492	25.01	25.09	25.00	0.36	-0.04	0.00
1102	2018-05-21	25.03	0.13	0.52	11,259	24.90	25.07	24.90	0.68	0.52	-0.08
1101	2018-05-18	24.90	0.00	0.00	5,590	24.77	24.94	24.76	0.73	0.52	0.00
1100	2018-05-17	24.90	0.04	0.16	1,928	24.95	24.95	24.90	0.20	-0.20	-0.52
1099	2018-05-16	24.86	0.04	-0.16	3,413	24.91	24.95	24.86	0.36	-0.20	0.36
1098	2018-05-15	24.90	0.05	-0.20	5,787	24.96	24.96	24.85	0.44	-0.24	0.04
1097	2018-05-14	24.95	0.01	0.04	20,358	24.86	24.97	24.80	0.68	0.36	0.04
1096	2018-05-11	24.94	0.07	0.28	12,717	24.97	24.98	24.82	0.64	-0.12	-0.32
1095	2018-05-10	24.87	0.16	0.65	4,202	24.85	24.94	24.83	0.44	0.08	0.40
1094	2018-05-09	24.71	0.34	-1.36	21,140	25.04	25.04	24.71	1.32	-1.32	0.57
1093	2018-05-08	25.05	0.01	-0.04	8,109	25.05	25.06	24.90	0.64	0.00	-0.04
1092	2018-05-07	25.06	0.13	-0.52	4,759	25.08	25.08	24.99	0.36	-0.08	-0.04
1091	2018-05-04	25.19	0.24	0.96	202,708	25.25	25.25	24.97	1.11	-0.24	-0.44
1090	2018-05-03	24.95	0.10	-0.40	2,929	25.06	25.15	24.95	0.80	-0.44	1.20
1089	2018-05-02	25.05	0.08	-0.32	4,209	24.96	25.23	24.81	1.68	0.36	0.04
1088	2018-05-01	25.13	0.19	-0.75	3,102	24.96	25.27	24.65	2.48	0.68	-0.68
1087	2018-04-30	25.32	0.47	1.89	7,826	24.81	25.35	24.81	2.18	2.06	-1.42
1086	2018-04-27	24.85	0.01	0.04	2,307	24.80	24.89	24.80	0.36	0.20	-0.16
1085	2018-04-26	24.84	0.01	-0.04	792,600	24.80	24.85	24.65	0.81	0.16	-0.16
1084	2018-04-25	24.85	0.08	-0.32	6,951	24.84	24.90	24.74	0.64	0.04	-0.20
1083	2018-04-24	24.93	0.01	-0.04	4,002	24.94	24.95	24.84	0.44	-0.04	-0.36
1082	2018-04-23	24.94	0.03	-0.12	9,376	24.95	24.95	24.89	0.24	-0.04	0.00
1081	2018-04-20	24.97	0.02	0.08	7,343	25.08	25.08	24.95	0.52	-0.44	-0.08
1080	2018-04-19	24.95	0.14	-0.56	3,346	25.09	25.13	24.95	0.72	-0.56	0.52
1079	2018-04-18	25.09	0.00	0.00	6,125	25.06	25.23	25.02	0.84	0.12	0.00
1078	2018-04-17	25.09	0.14	0.56	7,990	24.95	25.09	24.95	0.56	0.56	-0.12
1077	2018-04-16	24.95	0.03	-0.12	7,178	24.91	25.00	24.91	0.36	0.16	0.00
1076	2018-04-13	24.98	0.02	0.08	8,316	24.98	25.01	24.88	0.52	0.00	-0.28
1075	2018-04-12	24.96	0.03	-0.12	3,394	25.03	25.03	24.94	0.36	-0.28	0.08
1074	2018-04-11	24.99	0.16	0.64	4,103	24.79	24.99	24.79	0.81	0.81	0.16
1073	2018-04-10	24.83	0.15	-0.60	8,853	24.94	24.96	24.83	0.52	-0.44	-0.16
1072	2018-04-09	24.98	0.08	0.32	23,828	24.93	24.98	24.93	0.20	0.20	-0.16
1071	2018-04-06	24.90	0.05	0.20	9,255	24.85	24.90	24.81	0.36	0.20	0.12
1070	2018-04-05	24.85	0.12	0.49	1,146	24.95	24.95	24.81	0.56	-0.40	0.00
1069	2018-04-04	24.73	0.07	0.28	4,280	24.66	24.94	24.66	1.14	0.28	0.89
1068	2018-04-03	24.66	0.13	-0.52	3,310	24.85	24.89	24.65	0.97	-0.76	0.00
1067	2018-04-02	24.79	0.15	-0.60	4,933	24.96	24.96	24.79	0.68	-0.68	0.24
1066	2018-03-29	24.94	0.03	-0.12	8,975	24.96	25.07	24.93	0.56	-0.08	0.08
1065	2018-03-28	24.97	0.09	0.36	3,828	24.90	25.06	24.90	0.64	0.28	-0.04
1064	2018-03-27	24.88	0.07	-0.28	1,542	24.85	24.91	24.85	0.24	0.12	0.08
1063	2018-03-26	24.95	0.15	0.60	8,320	24.86	24.99	24.77	0.88	0.36	-0.40
1062	2018-03-23	24.80	0.16	-0.64	8,635	24.78	24.97	24.75	0.89	0.08	0.24
1061	2018-03-22	24.96	0.01	0.04	4,202	24.85	24.96	24.85	0.44	0.44	-0.72
1060	2018-03-21	24.95	0.00	0.00	4,038	24.86	24.95	24.86	0.36	0.36	-0.40
1059	2018-03-20	24.95	0.06	0.24	15,960	24.90	25.00	24.84	0.64	0.20	-0.36
1058	2018-03-19	24.89	0.02	-0.08	6,964	24.95	24.95	24.89	0.24	-0.24	0.04
1057	2018-03-16	24.91	0.02	-0.08	1,920	24.91	24.96	24.91	0.20	0.00	0.16
1056	2018-03-15	24.93	0.04	-0.16	4,050	25.00	25.00	24.93	0.28	-0.28	-0.08
1055	2018-03-14	24.97	0.02	0.08	2,248	24.98	25.00	24.94	0.24	-0.04	0.12
1054	2018-03-13	24.95	0.04	-0.16	4,537	24.99	25.04	24.94	0.40	-0.16	0.12
1053	2018-03-12	24.99	0.01	-0.04	11,166	25.05	25.15	24.95	0.80	-0.24	0.00
1052	2018-03-09	25.00	0.02	-0.08	35,168	24.95	25.07	24.92	0.60	0.20	0.20
1051	2018-03-08	25.02	0.13	0.52	7,348	24.89	25.02	24.89	0.52	0.52	-0.28
1050	2018-03-07	24.89	0.02	0.08	9,048	24.90	24.94	24.87	0.28	-0.04	0.00
1049	2018-03-06	24.87	0.03	0.12	6,841	24.84	24.87	24.84	0.12	0.12	0.12
1048	2018-03-05	24.84	0.01	0.04	4,810	24.85	24.85	24.80	0.20	-0.04	0.00
1047	2018-03-02	24.83	0.04	0.16	6,424	24.80	24.85	24.80	0.20	0.12	0.08
1046	2018-03-01	24.79	0.01	-0.04	3,535	24.80	24.80	24.75	0.20	-0.04	0.04
1045	2018-02-28	24.80	0.07	0.28	2,445	24.91	24.91	24.80	0.44	-0.44	0.00
1044	2018-02-27	24.73	0.10	-0.40	2,209	24.81	24.81	24.65	0.64	-0.32	0.73
1043	2018-02-26	24.83	0.12	0.49	1,992	24.74	24.83	24.73	0.40	0.36	-0.08
1042	2018-02-23	24.71	0.05	0.20	5,905	24.70	24.71	24.66	0.20	0.04	0.12
1041	2018-02-22	24.66	0.04	0.16	4,810	24.66	24.70	24.66	0.16	0.00	0.16
1040	2018-02-21	24.62	0.06	0.24	5,811	24.55	24.65	24.51	0.57	0.29	0.16
1039	2018-02-20	24.56	0.02	-0.08	8,479	24.56	24.58	24.51	0.29	0.00	-0.04
1038	2018-02-16	24.58	0.04	0.16	1,969	24.56	24.58	24.51	0.29	0.08	-0.08
1037	2018-02-15	24.54	0.08	0.33	3,481	24.49	24.65	24.49	0.65	0.20	0.08
1036	2018-02-14	24.46	0.21	-0.85	9,537	24.61	24.63	24.46	0.69	-0.61	0.12
1035	2018-02-13	24.67	0.13	0.53	3,112	24.53	24.67	24.53	0.57	0.57	-0.24
1034	2018-02-12	24.54	0.02	-0.08	13,078	24.51	24.73	24.34	1.59	0.12	-0.04
1033	2018-02-09	24.56	0.15	0.61	25,081	24.45	24.65	24.22	1.76	0.45	-0.20
1032	2018-02-08	24.41	0.14	-0.57	15,302	24.38	24.54	24.36	0.74	0.12	0.16
1031	2018-02-07	24.55	0.14	0.57	38,643	24.41	24.71	24.41	1.23	0.57	-0.69
1030	2018-02-06	24.41	0.05	0.21	32,192	24.36	24.67	23.82	3.49	0.21	0.00
1029	2018-02-05	24.36	0.07	-0.29	9,209	24.36	24.75	24.32	1.77	0.00	0.00
1028	2018-02-02	24.43	0.27	-1.09	12,653	24.67	24.73	24.35	1.54	-0.97	-0.29
1027	2018-02-01	24.70	0.12	-0.48	13,346	24.81	24.87	24.70	0.69	-0.44	-0.12
1026	2018-01-31	24.82	0.01	0.04	10,707	24.84	24.92	24.77	0.60	-0.08	-0.04
1025	2018-01-30	24.81	0.07	-0.28	19,916	24.78	24.84	24.67	0.69	0.12	0.12
1024	2018-01-29	24.88	0.11	0.44	39,129	24.85	24.93	24.72	0.85	0.12	-0.40
1023	2018-01-26	24.77	0.01	0.04	32,878	24.74	24.91	24.69	0.89	0.12	0.32
1022	2018-01-25	24.76	0.05	-0.20	42,934	24.76	24.86	24.68	0.73	0.00	-0.08
1021	2018-01-24	24.81	0.06	-0.24	2,589	24.89	24.89	24.75	0.56	-0.32	-0.20
1020	2018-01-23	24.87	0.10	0.40	9,433	24.74	24.88	24.74	0.57	0.53	0.08
1019	2018-01-22	24.77	0.14	-0.56	9,625	24.73	24.87	24.70	0.69	0.16	-0.12
1018	2018-01-19	24.91	0.21	0.85	4,475	24.71	24.91	24.71	0.81	0.81	-0.72
1017	2018-01-18	24.70	0.07	-0.28	3,394	24.76	24.91	24.70	0.85	-0.24	0.04
1016	2018-01-17	24.77	0.05	0.20	5,683	24.72	24.82	24.72	0.40	0.20	-0.04
1015	2018-01-16	24.72	0.08	-0.32	7,978	24.81	24.82	24.72	0.40	-0.36	0.00
1014	2018-01-12	24.80	0.03	-0.12	3,862	24.72	24.83	24.72	0.44	0.32	0.04
1013	2018-01-11	24.83	0.06	0.24	9,466	24.82	24.83	24.78	0.20	0.04	-0.44
1012	2018-01-10	24.77	0.04	-0.16	5,088	24.81	24.81	24.70	0.44	-0.16	0.20
1011	2018-01-09	24.81	0.02	0.08	2,462	24.81	24.81	24.71	0.40	0.00	0.00
1010	2018-01-08	24.79	0.06	0.24	4,681	24.73	24.83	24.73	0.40	0.24	0.08
1009	2018-01-05	24.73	0.01	0.04	10,926	24.72	24.82	24.67	0.61	0.04	0.00
1008	2018-01-04	24.72	0.10	-0.40	2,477	24.77	24.79	24.71	0.32	-0.20	0.00
1007	2018-01-03	24.82	0.12	0.49	8,726	24.76	24.82	24.68	0.57	0.24	-0.20
1006	2018-01-02	24.70	0.12	-0.48	18,055	24.78	24.79	24.67	0.48	-0.32	0.24
1005	2017-12-29	24.82	0.04	0.16	2,326	24.85	24.85	24.81	0.16	-0.12	-0.16
1004	2017-12-28	24.78	0.01	0.04	3,381	24.77	24.82	24.77	0.20	0.04	0.28
1003	2017-12-27	24.77	0.02	0.08	2,587	24.81	24.81	24.77	0.16	-0.16	0.00
1002	2017-12-26	24.75	0.01	-0.04	3,561	24.85	24.85	24.75	0.40	-0.40	0.24
1001	2017-12-22	24.76	0.27	-1.08	7,361	24.88	24.89	24.73	0.64	-0.48	0.36
1000	2017-12-21	25.03	0.02	-0.08	4,176	24.97	25.03	24.74	1.16	0.24	-0.60
999	2017-12-20	25.05	0.12	0.48	10,095	25.05	25.09	24.86	0.92	0.00	-0.32
998	2017-12-19	24.93	0.01	-0.04	17,232	24.79	24.93	24.78	0.61	0.56	0.48
997	2017-12-18	24.94	0.01	-0.04	9,020	24.95	24.95	24.83	0.48	-0.04	-0.60
996	2017-12-15	24.95	0.00	0.00	9,000	24.92	24.95	24.78	0.68	0.12	0.00
995	2017-12-14	24.95	0.14	0.56	12,361	24.80	24.95	24.72	0.93	0.60	-0.12
994	2017-12-13	24.81	0.06	0.24	64,689	24.72	24.81	24.66	0.61	0.36	-0.04
993	2017-12-12	24.75	0.02	-0.08	8,420	24.76	24.76	24.71	0.20	-0.04	-0.12
992	2017-12-11	24.77	0.00	0.00	7,638	24.74	24.78	24.71	0.28	0.12	-0.04
991	2017-12-08	24.77	0.05	0.20	8,649	24.72	24.77	24.72	0.20	0.20	-0.12
990	2017-12-07	24.72	0.00	0.00	5,889	24.73	24.73	24.69	0.16	-0.04	0.00
989	2017-12-06	24.72	0.01	-0.04	4,564	24.73	24.73	24.68	0.20	-0.04	0.04
988	2017-12-05	24.73	0.00	0.00	4,867	24.69	24.73	24.67	0.24	0.16	0.00
987	2017-12-04	24.73	0.03	0.12	8,477	24.70	24.73	24.65	0.32	0.12	-0.16
986	2017-12-01	24.70	0.11	0.45	71,419	24.59	24.72	24.59	0.53	0.45	0.00
985	2017-11-30	24.59	0.11	-0.45	203,069	24.73	24.77	24.56	0.85	-0.57	0.00
984	2017-11-29	24.70	0.02	-0.08	54,939	24.71	24.81	24.69	0.49	-0.04	0.12
983	2017-11-28	24.72	0.01	-0.04	19,231	24.73	24.76	24.70	0.24	-0.04	-0.04
982	2017-11-27	24.73	0.12	-0.48	26,368	24.83	24.84	24.73	0.44	-0.40	0.00
981	2017-11-24	24.85	0.03	-0.12	1,518	24.90	24.90	24.84	0.24	-0.20	-0.08
980	2017-11-22	24.88	0.07	0.28	2,486	24.85	24.88	24.83	0.20	0.12	0.08
979	2017-11-21	24.81	0.03	-0.12	3,260	24.78	24.90	24.77	0.52	0.12	0.16
978	2017-11-20	24.84	0.00	0.00	5,048	24.78	24.86	24.76	0.40	0.24	-0.24
977	2017-11-17	24.84	0.14	0.57	9,501	24.82	24.84	24.75	0.36	0.08	-0.24
976	2017-11-16	24.70	0.06	-0.24	1,026	24.76	24.86	24.70	0.65	-0.24	0.49
975	2017-11-15	24.76	0.01	-0.04	2,626	24.85	24.85	24.76	0.36	-0.36	0.00
974	2017-11-14	24.77	0.03	0.12	1,208	24.75	24.82	24.75	0.28	0.08	0.32
973	2017-11-13	24.74	0.03	-0.12	4,313	24.77	24.86	24.74	0.48	-0.12	0.04
972	2017-11-10	24.77	0.10	0.41	2,996	24.67	24.80	24.64	0.65	0.41	0.00
971	2017-11-09	24.67	0.21	-0.84	7,293	24.80	24.87	24.67	0.81	-0.52	0.00
970	2017-11-08	24.88	0.14	0.57	3,051	24.77	24.88	24.70	0.73	0.44	-0.32
969	2017-11-07	24.74	0.02	-0.08	5,034	24.70	24.77	24.67	0.40	0.16	0.12
968	2017-11-06	24.76	0.04	0.16	1,556	24.73	24.76	24.70	0.24	0.12	-0.24
967	2017-11-03	24.72	0.01	-0.04	3,550	24.66	24.76	24.63	0.53	0.24	0.04
966	2017-11-02	24.73	0.02	0.08	1,673	24.71	24.79	24.68	0.45	0.08	-0.28
965	2017-11-01	24.71	0.10	0.41	2,743	24.70	24.73	24.66	0.28	0.04	0.00
964	2017-10-31	24.61	0.08	-0.32	3,957	24.80	24.80	24.61	0.77	-0.77	0.37
963	2017-10-30	24.69	0.07	-0.28	5,914	24.74	24.82	24.69	0.53	-0.20	0.45
962	2017-10-27	24.76	0.04	-0.16	2,269	24.76	24.76	24.69	0.28	0.00	-0.08
961	2017-10-26	24.80	0.19	0.77	8,413	24.57	24.80	24.57	0.94	0.94	-0.16
960	2017-10-25	24.61	0.16	-0.65	3,805	24.79	24.79	24.61	0.73	-0.73	-0.16
959	2017-10-24	24.77	0.00	0.00	10,672	24.76	24.80	24.71	0.36	0.04	0.08
958	2017-10-23	24.77	0.10	0.41	8,525	24.77	24.77	24.68	0.36	0.00	-0.04
957	2017-10-20	24.67	0.03	-0.12	13,640	24.70	24.70	24.59	0.45	-0.12	0.41
956	2017-10-19	24.70	0.06	0.24	3,289	24.59	24.71	24.59	0.49	0.45	0.00
955	2017-10-18	24.64	0.07	-0.28	1,231	24.64	24.64	24.64	0.00	0.00	-0.20
954	2017-10-17	24.71	0.00	0.00	2,477	24.65	24.72	24.64	0.32	0.24	-0.28
953	2017-10-16	24.71	0.02	0.08	1,295	24.71	24.71	24.71	0.00	0.00	-0.24
952	2017-10-13	24.69	0.05	0.20	1,368	24.68	24.69	24.67	0.08	0.04	0.08
951	2017-10-12	24.64	0.02	0.08	1,649	24.66	24.68	24.64	0.16	-0.08	0.16
950	2017-10-11	24.62	0.10	0.41	23,143	24.52	24.62	24.52	0.41	0.41	0.16
949	2017-10-10	24.52	0.04	-0.16	4,590	24.54	24.55	24.49	0.24	-0.08	0.00
948	2017-10-09	24.56	0.16	0.66	1,658	24.63	24.63	24.56	0.28	-0.28	-0.08
947	2017-10-06	24.40	0.24	-0.97	16,821	24.65	24.67	24.38	1.18	-1.01	0.94
946	2017-10-05	24.64	0.12	-0.48	2,106	24.71	24.71	24.63	0.32	-0.28	0.04
945	2017-10-04	24.76	0.04	0.16	3,263	24.71	24.76	24.71	0.20	0.20	-0.20
944	2017-10-03	24.72	0.03	-0.12	10,266	24.72	24.75	24.57	0.73	0.00	-0.04
943	2017-10-02	24.75	0.03	-0.12	2,096	24.73	24.76	24.72	0.16	0.08	-0.12
942	2017-09-29	24.78	0.04	0.16	10,347	24.73	24.78	24.69	0.36	0.20	-0.20
941	2017-09-28	24.74	0.02	0.08	7,239	24.73	24.74	24.71	0.12	0.04	-0.04
940	2017-09-27	24.72	0.00	0.00	8,544	24.69	24.74	24.68	0.24	0.12	0.04
939	2017-09-26	24.72	0.07	-0.28	5,200	24.70	24.79	24.70	0.36	0.08	-0.12
938	2017-09-25	24.79	0.00	0.00	3,345	24.76	24.79	24.72	0.28	0.12	-0.36
937	2017-09-22	24.79	0.06	0.24	4,327	24.74	24.79	24.71	0.32	0.20	-0.12
936	2017-09-21	24.73	0.06	-0.24	4,039	24.77	24.79	24.73	0.24	-0.16	0.04
935	2017-09-20	24.79	0.04	0.16	2,162	24.77	24.79	24.77	0.08	0.08	-0.08
934	2017-09-19	24.75	0.03	0.12	10,569	24.69	24.75	24.69	0.24	0.24	0.08
933	2017-09-18	24.72	0.03	0.12	3,860	24.75	24.76	24.70	0.24	-0.12	-0.12
932	2017-09-15	24.69	0.10	-0.40	4,036	24.79	24.79	24.68	0.44	-0.40	0.24
931	2017-09-14	24.79	0.05	0.20	1,952	24.73	24.79	24.73	0.24	0.24	0.00
930	2017-09-13	24.74	0.02	-0.08	6,393	24.76	24.79	24.73	0.24	-0.08	-0.04
929	2017-09-12	24.76	0.04	0.16	7,621	24.71	24.76	24.68	0.32	0.20	0.00
928	2017-09-11	24.72	0.08	0.32	3,628	24.68	24.72	24.65	0.28	0.16	-0.04
927	2017-09-08	24.64	0.01	0.04	3,718	24.68	24.68	24.62	0.24	-0.16	0.16
926	2017-09-07	24.63	0.10	-0.40	1,914	24.71	24.71	24.61	0.40	-0.32	0.20
925	2017-09-06	24.73	0.02	-0.08	1,037	24.73	24.73	24.70	0.12	0.00	-0.08
924	2017-09-05	24.75	0.09	0.36	2,120	24.62	24.75	24.62	0.53	0.53	-0.08
923	2017-09-01	24.66	0.02	-0.08	1,930	24.61	24.66	24.61	0.20	0.20	-0.16
922	2017-08-31	24.68	0.05	0.20	8,864	24.63	24.68	24.58	0.41	0.20	-0.28
921	2017-08-30	24.63	0.00	0.00	12,386	24.47	24.63	24.46	0.69	0.65	0.00
920	2017-08-29	24.63	0.05	0.20	2,605	24.52	24.63	24.52	0.45	0.45	-0.65
919	2017-08-28	24.58	0.05	-0.20	5,622	24.61	24.63	24.58	0.20	-0.12	-0.24
918	2017-08-25	24.63	0.04	0.16	3,295	24.55	24.63	24.43	0.81	0.33	-0.08
917	2017-08-24	24.59	0.03	0.12	1,981	24.64	24.64	24.56	0.32	-0.20	-0.16
916	2017-08-23	24.56	0.21	0.86	4,074	24.40	24.77	24.40	1.52	0.66	0.33
915	2017-08-22	24.35	0.15	-0.61	18,010	24.50	24.50	24.35	0.61	-0.61	0.21
914	2017-08-21	24.50	0.09	0.37	4,480	24.45	24.50	24.43	0.29	0.20	0.00
913	2017-08-18	24.41	0.07	-0.29	2,955	24.41	24.45	24.40	0.20	0.00	0.16
912	2017-08-17	24.48	0.01	0.04	2,221	24.47	24.50	24.46	0.16	0.04	-0.29
911	2017-08-16	24.47	0.02	0.08	6,564	24.50	24.50	24.44	0.24	-0.12	0.00
910	2017-08-15	24.45	0.07	0.29	890	24.44	24.45	24.44	0.04	0.04	0.20
909	2017-08-14	24.38	0.05	-0.20	2,054	24.48	24.48	24.38	0.41	-0.41	0.25
908	2017-08-11	24.43	0.00	0.00	4,801	24.43	24.43	24.38	0.20	0.00	0.20
907	2017-08-10	24.43	0.09	-0.37	15,363	24.46	24.46	24.38	0.33	-0.12	0.00
906	2017-08-09	24.52	0.02	0.08	4,433	24.55	24.55	24.47	0.33	-0.12	-0.24
905	2017-08-08	24.50	0.02	-0.08	2,212	24.46	24.50	24.46	0.16	0.16	0.20
904	2017-08-07	24.52	0.01	0.04	3,130	24.47	24.52	24.47	0.20	0.20	-0.24
903	2017-08-04	24.51	0.07	0.29	11,023	24.48	24.55	24.41	0.57	0.12	-0.16
902	2017-08-03	24.44	0.03	-0.12	4,506	24.49	24.56	24.44	0.49	-0.20	0.16
901	2017-08-02	24.47	0.04	0.16	7,266	24.44	24.47	24.44	0.12	0.12	0.08
900	2017-08-01	24.43	0.01	0.04	2,346	24.40	24.45	24.40	0.20	0.12	0.04
899	2017-07-31	24.42	0.03	0.12	2,038	24.38	24.42	24.38	0.16	0.16	-0.08
898	2017-07-28	24.39	0.06	-0.25	4,451	24.41	24.45	24.39	0.25	-0.08	-0.04
897	2017-07-27	24.45	0.00	0.00	9,107	24.42	24.45	24.39	0.25	0.12	-0.16
896	2017-07-26	24.45	0.00	0.00	3,184	24.47	24.47	24.42	0.20	-0.08	-0.12
895	2017-07-25	24.45	0.03	0.12	5,060	24.46	24.49	24.43	0.25	-0.04	0.08
894	2017-07-24	24.42	0.07	-0.29	4,440	24.50	24.50	24.40	0.41	-0.33	0.16
893	2017-07-21	24.49	0.12	0.49	2,992	24.43	24.49	24.40	0.37	0.25	0.04
892	2017-07-20	24.37	0.01	0.04	4,688	24.36	24.39	24.36	0.12	0.04	0.25
891	2017-07-19	24.36	0.00	0.00	6,954	24.43	24.51	24.36	0.61	-0.29	0.00
890	2017-07-18	24.36	0.03	-0.12	14,519	24.55	24.55	24.36	0.77	-0.77	0.29
889	2017-07-17	24.39	0.03	-0.12	9,422	24.47	24.53	24.39	0.57	-0.33	0.66
888	2017-07-14	24.42	0.03	0.12	4,443	24.37	24.51	24.37	0.57	0.21	0.20
887	2017-07-13	24.39	0.07	-0.29	10,405	24.58	24.58	24.29	1.18	-0.77	-0.08
886	2017-07-12	24.46	0.09	0.37	7,073	24.43	24.46	24.41	0.20	0.12	0.49
885	2017-07-11	24.37	0.06	-0.25	12,182	24.49	24.50	24.35	0.61	-0.49	0.25
884	2017-07-10	24.43	0.05	0.21	11,403	24.43	24.54	24.33	0.86	0.00	0.25
883	2017-07-07	24.38	0.03	-0.12	8,398	24.39	24.47	24.28	0.78	-0.04	0.21
882	2017-07-06	24.41	0.06	-0.25	9,970	24.41	24.53	24.41	0.49	0.00	-0.08
881	2017-07-05	24.47	0.04	0.16	3,240	24.42	24.47	24.41	0.25	0.20	-0.25
880	2017-07-03	24.43	0.00	0.00	2,996	24.35	24.43	24.35	0.33	0.33	-0.04
879	2017-06-30	24.43	0.04	-0.16	8,584	24.37	24.43	24.30	0.53	0.25	-0.33
878	2017-06-29	24.47	0.05	0.20	2,280	24.36	24.48	24.34	0.57	0.45	-0.41
877	2017-06-28	24.42	0.01	-0.04	6,069	24.43	24.46	24.40	0.25	-0.04	-0.25
876	2017-06-27	24.43	0.00	0.00	2,999	24.42	24.47	24.41	0.25	0.04	0.00
875	2017-06-26	24.43	0.00	0.00	3,676	24.43	24.51	24.43	0.33	0.00	-0.04
874	2017-06-23	24.43	0.10	0.41	7,332	24.32	24.52	24.32	0.82	0.45	0.00
873	2017-06-22	24.33	0.01	-0.04	14,382	24.40	24.41	24.33	0.33	-0.29	-0.04
872	2017-06-21	24.34	0.03	-0.12	4,033	24.35	24.41	24.34	0.29	-0.04	0.25
871	2017-06-20	24.37	0.02	0.08	10,857	24.31	24.39	24.31	0.33	0.25	-0.08
870	2017-06-19	24.35	0.03	0.12	19,487	24.37	24.39	24.33	0.25	-0.08	-0.16
869	2017-06-16	24.32	0.17	-0.69	9,372	24.39	24.49	24.32	0.70	-0.29	0.21
868	2017-06-15	24.49	0.02	-0.08	6,163	24.48	24.51	24.38	0.53	0.04	-0.41
867	2017-06-14	24.51	0.02	0.08	53,869	24.50	24.51	24.28	0.94	0.04	-0.12
866	2017-06-13	24.49	0.01	-0.04	20,399	24.50	24.50	24.36	0.57	-0.04	0.04
865	2017-06-12	24.50	0.05	-0.20	11,011	24.53	24.53	24.41	0.49	-0.12	0.00
864	2017-06-09	24.55	0.19	0.78	8,003	24.36	24.55	24.36	0.78	0.78	-0.08
863	2017-06-08	24.36	0.14	0.58	24,073	24.26	24.36	24.25	0.45	0.41	0.00
862	2017-06-07	24.22	0.05	-0.21	11,362	24.27	24.29	24.22	0.29	-0.21	0.17
861	2017-06-06	24.27	0.12	0.50	13,874	24.15	24.28	24.12	0.66	0.50	0.00
860	2017-06-05	24.15	0.07	0.29	14,265	24.15	24.19	24.08	0.46	0.00	0.00
859	2017-06-02	24.08	0.04	0.17	17,230	24.10	24.13	24.05	0.33	-0.08	0.29
858	2017-06-01	24.04	0.01	-0.04	16,458	24.09	24.11	24.04	0.29	-0.21	0.25
857	2017-05-31	24.05	0.06	-0.25	11,691	24.15	24.15	24.05	0.41	-0.41	0.17
856	2017-05-30	24.11	0.28	-1.15	12,864	24.07	24.19	24.07	0.50	0.17	0.17
855	2017-05-26	24.39	0.01	-0.04	7,486	24.41	24.43	24.39	0.16	-0.08	-1.31
854	2017-05-25	24.40	0.01	-0.04	8,297	24.33	24.42	24.33	0.37	0.29	0.04
853	2017-05-24	24.41	0.05	0.21	13,723	24.37	24.41	24.36	0.21	0.16	-0.33
852	2017-05-23	24.36	0.04	0.16	8,174	24.30	24.36	24.28	0.33	0.25	0.04
851	2017-05-22	24.32	0.03	0.12	7,713	24.38	24.38	24.28	0.41	-0.25	-0.08
850	2017-05-19	24.29	0.03	0.12	23,630	24.29	24.39	24.21	0.74	0.00	0.37
849	2017-05-18	24.26	0.01	0.04	73,785	24.18	24.36	24.17	0.79	0.33	0.12
848	2017-05-17	24.25	0.11	-0.45	19,774	24.26	24.34	24.25	0.37	-0.04	-0.29
847	2017-05-16	24.36	0.13	0.54	7,552	24.24	24.36	24.21	0.62	0.50	-0.41
846	2017-05-15	24.23	0.15	0.62	22,374	24.12	24.25	24.12	0.54	0.46	0.04
845	2017-05-12	24.08	0.04	0.17	59,104	24.04	24.25	23.96	1.21	0.17	0.17
844	2017-05-11	24.04	0.08	0.33	24,815	23.98	24.04	23.94	0.42	0.25	0.00
843	2017-05-10	23.96	0.00	0.00	23,996	24.01	24.01	23.94	0.29	-0.21	0.08
842	2017-05-09	23.96	0.00	0.00	16,121	23.96	24.05	23.96	0.38	0.00	0.21
841	2017-05-08	23.96	0.01	-0.04	6,979	23.98	24.05	23.95	0.42	-0.08	0.00
840	2017-05-05	23.97	0.10	0.42	7,610	23.87	24.05	23.87	0.75	0.42	0.04
839	2017-05-04	23.87	0.19	-0.79	31,071	24.04	24.04	23.87	0.71	-0.71	0.00
838	2017-05-03	24.06	0.03	0.12	28,615	24.05	24.09	24.03	0.25	0.04	-0.08
837	2017-05-02	24.03	0.03	0.12	9,666	24.07	24.07	24.02	0.21	-0.17	0.08
836	2017-05-01	24.00	0.07	0.29	16,101	23.95	24.02	23.91	0.46	0.21	0.29
835	2017-04-28	23.93	0.15	-0.62	29,855	24.08	24.08	23.90	0.75	-0.62	0.08
834	2017-04-27	24.08	0.04	-0.17	56,857	24.09	24.15	23.96	0.79	-0.04	0.00
833	2017-04-26	24.12	0.03	0.12	5,323	24.06	24.14	24.06	0.33	0.25	-0.12
832	2017-04-25	24.09	0.05	0.21	5,563	24.05	24.16	24.04	0.50	0.17	-0.12
831	2017-04-24	24.04	0.22	0.92	304,802	23.94	24.24	23.94	1.25	0.42	0.04
830	2017-04-21	23.82	0.02	0.08	1,577,952	23.89	24.07	23.76	1.30	-0.29	0.50
829	2017-04-20	23.80	0.01	-0.04	32,523	23.81	23.96	23.77	0.80	-0.04	0.38
828	2017-04-19	23.81	0.04	0.17	88,633	23.77	24.20	23.77	1.81	0.17	0.00
827	2017-04-18	23.77	0.17	-0.71	67,741	23.96	23.96	23.77	0.79	-0.79	0.00
826	2017-04-17	23.94	0.00	0.00	39,214	23.99	24.04	23.92	0.50	-0.21	0.08
825	2017-04-13	23.94	0.05	-0.21	41,719	23.97	24.03	23.91	0.50	-0.13	0.21
824	2017-04-12	23.99	0.16	0.67	96,528	23.82	24.15	23.81	1.43	0.71	-0.08
823	2017-04-11	23.83	0.23	-0.96	96,919	24.11	24.15	23.57	2.41	-1.16	-0.04
822	2017-04-10	24.06	0.33	-1.35	95,754	24.10	24.28	24.04	1.00	-0.17	0.21
821	2017-04-07	24.39	0.28	1.16	37,581	24.08	24.39	24.06	1.37	1.29	-1.19
820	2017-04-06	24.11	0.08	0.33	15,751	24.06	24.29	24.03	1.08	0.21	-0.12
819	2017-04-05	24.03	0.15	-0.62	9,951	24.09	24.39	23.99	1.66	-0.25	0.12
818	2017-04-04	24.18	0.01	0.04	18,287	24.16	24.28	24.10	0.75	0.08	-0.37
817	2017-04-03	24.17	0.14	0.58	24,515	24.12	24.22	24.04	0.75	0.21	-0.04
816	2017-03-31	24.03	0.02	-0.08	9,232	24.06	24.19	24.01	0.75	-0.12	0.37
815	2017-03-30	24.05	0.05	-0.21	6,256	24.06	24.24	24.04	0.83	-0.04	0.04
814	2017-03-29	24.10	0.42	-1.71	7,864	24.21	24.41	24.09	1.32	-0.45	-0.17
813	2017-03-28	24.52	0.32	1.32	3,657	24.09	24.52	24.09	1.78	1.78	-1.26
812	2017-03-27	24.20	0.38	-1.55	7,888	24.23	24.49	24.15	1.40	-0.12	-0.45
811	2017-03-24	24.58	0.42	1.74	3,770	24.19	24.64	24.19	1.86	1.61	-1.42
810	2017-03-23	24.16	0.05	0.21	2,523	24.16	24.22	24.15	0.29	0.00	0.12
809	2017-03-22	24.11	0.09	-0.37	4,490	23.96	24.20	23.95	1.04	0.63	0.21
808	2017-03-21	24.20	0.01	0.04	1,406	23.79	24.20	23.79	1.72	1.72	-0.99
807	2017-03-20	24.19	0.01	0.04	7,227	24.07	24.19	23.93	1.08	0.50	-1.65
806	2017-03-17	24.18	0.25	1.04	8,295	23.57	24.18	23.57	2.59	2.59	-0.45
805	2017-03-16	23.93	0.34	1.44	10,934	23.63	23.93	23.35	2.45	1.27	-1.50
804	2017-03-15	23.59	0.09	0.38	4,306	23.43	23.69	23.07	2.65	0.68	0.17
803	2017-03-14	23.50	0.20	0.86	2,941	23.10	23.62	22.95	2.90	1.73	-0.30
802	2017-03-13	23.30	0.06	0.26	3,578	23.61	23.61	23.24	1.57	-1.31	-0.86
801	2017-03-10	23.24	0.08	-0.34	2,979	23.23	23.38	23.23	0.65	0.04	1.59
800	2017-03-09	23.32	0.03	0.13	6,670	23.15	23.46	23.08	1.64	0.73	-0.39
799	2017-03-08	23.29	0.51	-2.14	11,111	23.75	23.75	23.29	1.94	-1.94	-0.60
798	2017-03-07	23.80	0.12	-0.50	4,680	23.90	23.90	23.80	0.42	-0.42	-0.21
797	2017-03-06	23.92	0.08	-0.33	1,219	24.07	24.07	23.92	0.62	-0.62	-0.08
796	2017-03-03	24.00	0.19	0.80	2,187	24.05	24.05	23.80	1.04	-0.21	0.29
795	2017-03-02	23.81	0.39	-1.61	4,933	24.20	24.30	23.81	2.02	-1.61	1.01
794	2017-03-01	24.20	0.07	-0.29	7,385	24.39	24.39	24.12	1.11	-0.78	0.00
793	2017-02-28	24.27	0.00	0.00	3,669	24.23	24.28	24.01	1.11	0.17	0.49
792	2017-02-27	24.27	0.06	0.25	5,663	24.29	24.37	24.27	0.41	-0.08	-0.16
791	2017-02-24	24.21	0.21	0.88	10,343	24.06	24.21	24.06	0.62	0.62	0.33
790	2017-02-23	24.00	0.08	0.33	7,306	23.89	24.00	23.82	0.75	0.46	0.25
789	2017-02-22	23.92	0.08	-0.33	3,586	23.97	23.98	23.92	0.25	-0.21	-0.13
788	2017-02-21	24.00	0.06	-0.25	9,042	23.73	24.07	23.73	1.43	1.14	-0.13
787	2017-02-17	24.06	0.29	-1.19	5,722	24.09	24.09	23.69	1.66	-0.12	-1.37
786	2017-02-16	24.35	0.09	0.37	2,401	24.04	24.35	23.94	1.71	1.29	-1.07
785	2017-02-15	24.26	0.17	-0.70	7,503	24.08	24.27	23.69	2.41	0.75	-0.91
784	2017-02-14	24.43	0.06	0.25	4,671	24.39	24.43	24.18	1.03	0.16	-1.43
783	2017-02-13	24.37	0.06	0.25	3,664	24.02	24.42	24.02	1.67	1.46	0.08
782	2017-02-10	24.31	0.24	1.00	3,272	23.29	24.31	23.29	4.38	4.38	-1.19
781	2017-02-09	24.07	0.16	-0.66	2,400	24.23	24.23	24.07	0.66	-0.66	-3.24
780	2017-02-08	24.23	0.08	-0.33	5,526	23.92	24.31	23.92	1.63	1.30	0.00
779	2017-02-07	24.31	0.02	0.08	3,433	24.12	24.33	23.90	1.78	0.79	-1.60
778	2017-02-06	24.29	0.49	2.06	5,542	24.03	24.33	24.03	1.25	1.08	-0.70
777	2017-02-03	23.80	0.55	-2.26	9,959	24.21	24.60	23.80	3.30	-1.69	0.97
776	2017-02-02	24.35	0.19	0.79	4,931	24.07	24.35	24.06	1.20	1.16	-0.57
775	2017-02-01	24.16	0.27	-1.11	3,205	24.26	24.34	24.15	0.78	-0.41	-0.37
774	2017-01-31	24.43	0.36	-1.45	9,861	24.16	24.43	23.92	2.11	1.12	-0.70
773	2017-01-30	24.79	0.68	2.82	9,351	23.97	24.79	23.97	3.42	3.42	-2.54
772	2017-01-27	24.11	0.33	1.39	10,669	23.86	24.15	23.69	1.93	1.05	-0.58
771	2017-01-26	23.78	0.69	2.99	13,047	22.99	23.89	22.99	3.91	3.44	0.34
770	2017-01-25	23.09	0.12	-0.52	9,760	23.17	23.26	22.94	1.38	-0.35	-0.43
769	2017-01-24	23.21	0.23	1.00	6,929	23.05	23.24	23.05	0.82	0.69	-0.17
768	2017-01-23	22.98	0.33	1.46	27,094	22.75	23.08	22.75	1.45	1.01	0.30
767	2017-01-20	22.65	0.57	-2.45	80,620	23.18	23.21	22.65	2.42	-2.29	0.44
766	2017-01-19	23.22	0.26	-1.11	25,914	23.46	23.54	23.07	2.00	-1.02	-0.17
765	2017-01-18	23.48	0.04	0.17	3,616	23.44	23.70	23.44	1.11	0.17	-0.09
764	2017-01-17	23.44	0.11	-0.47	10,532	23.57	23.82	23.38	1.87	-0.55	0.00
763	2017-01-13	23.55	0.29	-1.22	9,841	23.71	23.80	23.21	2.49	-0.67	0.08
762	2017-01-12	23.84	0.23	0.97	2,886	23.69	24.17	23.48	2.91	0.63	-0.55
761	2017-01-11	23.61	0.40	1.72	13,056	23.26	23.69	23.25	1.89	1.50	0.34
760	2017-01-10	23.21	0.19	0.83	7,133	23.11	23.21	23.11	0.43	0.43	0.22
759	2017-01-09	23.02	0.10	0.44	8,335	22.95	23.61	22.92	3.01	0.31	0.39

VTRB Investment Calculator

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

Ticker:

VTRB

Date start:

2014-01-06 open

Date end:

2019-01-03 close

Duration:

4 years 363 days

Trading days:

1,257

There are no history of "VTRB" dividends

BUY

Your initial investment on 2014-01-06 open

1,000.00

Shares bought: 57.18

Stock price: 17.49

SELL

Value on 2019-01-03 close

1,423.67

NET: +423.67

ROI: +42.37% (1.42x)

Annualised: +7.33% (1.07x)

Stock price: 24.90

Duration: 4 years 363 days

Trading days: 1,257

HIGHEST VALUE

Value on 2016-09-28

1,511.72

NET: +511.72

ROI: +51.17% (1.51x)

Annualised: +16.35% (1.16x)

Stock price: 26.44

Duration: 2 years 266 days

Trading days: 688

LOWEST VALUE

Value on 2014-02-04

985.13

NET: -14.87

Max drawdown: -1.49% (0.99x)

Annualised: -17.18% (0.83x)

Stock price: 17.23

Duration: 29 days

Trading days: 20

VTRB Monthly statistics

This section shows monthly performance of VTRB stock.
There are 61 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2019 January	2	24.95 2019-01-03	23.97 2019-01-02	23.97 2019-01-02	24.90 2019-01-03	3.88	4.09	0.00
2018 December	19	24.37 2018-12-13	23.03 2018-12-24	23.73 2018-12-03	24.20 2018-12-31	1.98	2.70	-2.95
2018 November	21	24.77 2018-11-12	23.35 2018-11-30	23.81 2018-11-01	23.49 2018-11-30	-1.34	4.03	-1.93
2018 October	23	24.78 2018-10-01	23.05 2018-10-10	24.78 2018-10-01	23.80 2018-10-31	-3.95	0.00	-6.98
2018 September	19	25.12 2018-09-04	24.53 2018-09-26	25.12 2018-09-04	24.78 2018-09-28	-1.35	0.00	-2.35
2018 August	23	25.30 2018-08-29	24.95 2018-08-10	24.96 2018-08-01	25.12 2018-08-31	0.64	1.36	-0.04
2018 July	21	25.19 2018-07-11	24.93 2018-07-27	25.07 2018-07-02	24.99 2018-07-31	-0.32	0.48	-0.56
2018 June	21	25.19 2018-06-18	24.85 2018-06-01	24.99 2018-06-01	25.05 2018-06-29	0.24	0.80	-0.56
2018 May	22	25.36 2018-05-25	24.65 2018-05-01	24.96 2018-05-01	25.00 2018-05-31	0.16	1.60	-1.24
2018 April	21	25.35 2018-04-30	24.65 2018-04-26	24.96 2018-04-02	25.32 2018-04-30	1.44	1.56	-1.24
2018 March	21	25.15 2018-03-12	24.75 2018-03-23	24.80 2018-03-01	24.94 2018-03-29	0.56	1.41	-0.20
2018 February	19	24.91 2018-02-28	23.82 2018-02-06	24.81 2018-02-01	24.80 2018-02-28	-0.04	0.40	-3.99
2018 January	21	24.93 2018-01-29	24.67 2018-01-30	24.78 2018-01-02	24.82 2018-01-31	0.16	0.61	-0.44
2017 December	20	25.09 2017-12-20	24.59 2017-12-01	24.59 2017-12-01	24.82 2017-12-29	0.94	2.03	0.00
2017 November	21	24.90 2017-11-24	24.56 2017-11-30	24.70 2017-11-01	24.59 2017-11-30	-0.45	0.81	-0.57
2017 October	22	24.82 2017-10-30	24.38 2017-10-06	24.73 2017-10-02	24.61 2017-10-31	-0.49	0.36	-1.42
2017 September	20	24.79 2017-09-26	24.61 2017-09-07	24.61 2017-09-01	24.78 2017-09-29	0.69	0.73	0.00
2017 August	23	24.77 2017-08-23	24.35 2017-08-22	24.40 2017-08-01	24.68 2017-08-31	1.15	1.52	-0.20
2017 July	20	24.58 2017-07-13	24.28 2017-07-07	24.35 2017-07-03	24.42 2017-07-31	0.29	0.94	-0.29
2017 June	22	24.55 2017-06-09	24.04 2017-06-01	24.09 2017-06-01	24.43 2017-06-30	1.41	1.91	-0.21
2017 May	22	24.43 2017-05-26	23.87 2017-05-05	23.95 2017-05-01	24.05 2017-05-31	0.42	2.00	-0.33
2017 April	19	24.39 2017-04-07	23.57 2017-04-11	24.12 2017-04-03	23.93 2017-04-28	-0.79	1.12	-2.28
2017 March	23	24.64 2017-03-24	22.95 2017-03-14	24.39 2017-03-01	24.03 2017-03-31	-1.48	1.03	-5.90
2017 February	19	24.60 2017-02-03	23.29 2017-02-10	24.26 2017-02-01	24.27 2017-02-28	0.04	1.40	-4.00
2017 January	20	24.79 2017-01-30	22.62 2017-01-03	22.79 2017-01-03	24.43 2017-01-31	7.20	8.78	-0.75
2016 December	21	23.86 2016-12-02	22.11 2016-12-14	23.64 2016-12-01	22.75 2016-12-30	-3.76	0.93	-6.47
2016 November	21	24.82 2016-11-01	21.74 2016-11-18	24.82 2016-11-01	23.69 2016-11-30	-4.55	0.00	-12.41
2016 October	21	26.22 2016-10-26	24.21 2016-10-10	25.07 2016-10-03	24.78 2016-10-31	-1.16	4.59	-3.43
2016 September	21	26.44 2016-09-28	24.91 2016-09-30	25.35 2016-09-01	24.91 2016-09-30	-1.74	4.30	-1.74
2016 August	23	25.93 2016-08-08	24.74 2016-08-23	25.36 2016-08-01	25.44 2016-08-31	0.32	2.25	-2.44
2016 July	20	25.58 2016-07-01	24.94 2016-07-08	25.40 2016-07-01	25.14 2016-07-29	-1.02	0.71	-1.81
2016 June	22	25.92 2016-06-24	24.17 2016-06-03	24.36 2016-06-01	25.56 2016-06-30	4.93	6.40	-0.78
2016 May	21	24.94 2016-05-20	23.50 2016-05-05	23.56 2016-05-02	24.54 2016-05-31	4.16	5.86	-0.25
2016 April	21	24.14 2016-04-05	23.07 2016-04-21	23.74 2016-04-01	23.39 2016-04-29	-1.47	1.68	-2.82
2016 March	22	24.29 2016-03-31	23.00 2016-03-03	23.24 2016-03-01	23.92 2016-03-31	2.93	4.52	-1.03
2016 February	20	24.64 2016-02-04	21.35 2016-02-11	23.79 2016-02-01	23.04 2016-02-29	-3.15	3.57	-10.26
2016 January	19	24.19 2016-01-19	23.30 2016-01-06	23.60 2016-01-04	23.84 2016-01-29	1.02	2.50	-1.27
2015 December	22	23.96 2015-12-01	23.07 2015-12-15	23.75 2015-12-01	23.47 2015-12-31	-1.18	0.88	-2.86
2015 November	20	23.88 2015-11-25	22.63 2015-11-17	23.57 2015-11-02	23.70 2015-11-30	0.55	1.32	-3.99
2015 October	22	23.84 2015-10-27	21.76 2015-10-02	22.22 2015-10-01	23.46 2015-10-30	5.58	7.29	-2.07
2015 September	21	22.86 2015-09-02	21.92 2015-09-11	22.62 2015-09-01	22.18 2015-09-30	-1.95	1.06	-3.09
2015 August	21	22.86 2015-08-31	21.78 2015-08-04	22.16 2015-08-03	22.76 2015-08-31	2.71	3.16	-1.71
2015 July	22	22.32 2015-07-21	21.14 2015-07-01	21.43 2015-07-01	22.16 2015-07-31	3.41	4.15	-1.35
2015 June	22	22.18 2015-06-08	21.02 2015-06-29	21.81 2015-06-01	21.11 2015-06-30	-3.21	1.70	-3.62
2015 May	20	22.43 2015-05-28	21.29 2015-05-28	21.61 2015-05-01	21.81 2015-05-29	0.93	3.79	-1.48
2015 April	21	22.86 2015-04-14	21.31 2015-04-27	21.93 2015-04-01	21.61 2015-04-30	-1.46	4.24	-2.83
2015 March	22	22.10 2015-03-04	21.71 2015-03-09	21.91 2015-03-02	21.99 2015-03-31	0.37	0.87	-0.91
2015 February	19	22.02 2015-02-27	21.37 2015-02-10	21.78 2015-02-02	21.99 2015-02-27	0.96	1.10	-1.88
2015 January	20	22.04 2015-01-23	20.85 2015-01-02	20.94 2015-01-02	21.78 2015-01-30	4.01	5.25	-0.43
2014 December	22	21.27 2014-12-01	20.38 2014-12-24	21.23 2014-12-01	21.05 2014-12-31	-0.85	0.19	-4.00
2014 November	19	21.29 2014-11-28	20.63 2014-11-05	20.69 2014-11-03	21.28 2014-11-28	2.85	2.90	-0.29
2014 October	23	20.84 2014-10-24	20.01 2014-10-13	20.23 2014-10-01	20.71 2014-10-31	2.37	3.02	-1.09
2014 September	21	20.45 2014-09-30	19.60 2014-09-25	20.12 2014-09-02	20.26 2014-09-30	0.70	1.64	-2.58
2014 August	21	20.54 2014-08-27	19.50 2014-08-05	19.86 2014-08-01	20.20 2014-08-29	1.71	3.42	-1.81
2014 July	22	20.41 2014-07-14	19.71 2014-07-31	19.81 2014-07-01	19.74 2014-07-31	-0.35	3.03	-0.50
2014 June	21	20.05 2014-06-06	19.58 2014-06-04	19.92 2014-06-02	19.82 2014-06-30	-0.50	0.65	-1.71
2014 May	21	20.04 2014-05-30	19.48 2014-05-23	19.90 2014-05-01	19.98 2014-05-30	0.40	0.70	-2.11
2014 April	21	19.99 2014-04-30	18.76 2014-04-03	19.10 2014-04-01	19.99 2014-04-30	4.66	4.66	-1.78
2014 March	21	19.48 2014-03-14	18.22 2014-03-03	18.22 2014-03-03	18.88 2014-03-31	3.62	6.92	0.00
2014 February	19	18.38 2014-02-28	17.23 2014-02-04	17.26 2014-02-03	18.25 2014-02-28	5.74	6.49	-0.17
2014 January	19	18.04 2014-01-13	17.32 2014-01-30	17.49 2014-01-06	17.34 2014-01-31	-0.86	3.14	-0.97

VTRB Dividends

This table shows historical dividends paid by VTRB.

There are no VTRB dividends to display.

VTRB Stock Splits

This table shows VTRB stock splits.

There are no VTRB stock splits to display.

VTRB Basic Information

Ticker, symbol:

VTRB
Full title:

Ventas Realty Limited Partnership // Capital Corporation 5.45% Senior Notes due 2043
First trading day:

2014-01-06
Last trading day:

2019-01-03
Total trading days:

1,258
Last close price:

24.90 (+1.01%)
Stock Exchange:

NYSE
Sector:

Real Estate
Industry:

REITs
VTRB CEO:

Debra A. Cafaro
Website:

http://www.ventasreit.com

Best intraday sessions of VTRB

This table shows top 100 best intraday sessions of VTRB.

Position	Date	Percentage
1	2017-02-10	4.38
2	2016-11-25	3.84
3	2017-01-26	3.44
4	2017-01-30	3.42
5	2016-10-26	3.12
6	2016-11-11	3.08
7	2016-10-18	3.07
8	2016-03-31	3.06
9	2019-01-02	2.63
10	2015-12-07	2.63
11	2017-01-04	2.63
12	2017-03-17	2.59
13	2016-11-15	2.56
14	2018-12-13	2.31
15	2016-09-27	2.25
16	2014-09-30	2.22
17	2018-11-21	2.13
18	2018-04-30	2.06
19	2016-03-03	1.87
20	2016-09-21	1.87
21	2015-07-13	1.85
22	2015-04-14	1.80
23	2017-03-28	1.78
24	2016-02-16	1.76
25	2017-03-14	1.73
26	2017-03-21	1.72
27	2016-10-20	1.68
28	2014-05-29	1.68
29	2016-06-24	1.67
30	2014-01-09	1.65
31	2014-04-30	1.63
32	2017-03-24	1.61
33	2016-03-14	1.61
34	2016-07-12	1.60
35	2014-03-13	1.60
36	2016-01-06	1.55
37	2015-11-20	1.54
38	2014-12-23	1.52
39	2017-01-11	1.50
40	2016-06-29	1.48
41	2016-01-05	1.48
42	2014-10-21	1.47
43	2017-02-13	1.46
44	2015-05-07	1.45
45	2015-10-22	1.43
46	2016-05-18	1.42
47	2014-07-18	1.40
48	2016-10-05	1.40
49	2015-05-13	1.39
50	2016-07-27	1.35
51	2015-10-21	1.31
52	2015-10-06	1.31
53	2014-07-10	1.31
54	2017-02-08	1.30
55	2017-04-07	1.29
56	2017-02-16	1.29
57	2015-06-05	1.28
58	2016-10-13	1.28
59	2017-03-16	1.27
60	2014-04-09	1.26
61	2018-09-27	1.22
62	2016-01-19	1.22
63	2015-11-12	1.21
64	2016-11-29	1.20
65	2016-06-20	1.19
66	2015-07-31	1.19
67	2014-10-08	1.19
68	2018-12-28	1.19
69	2016-09-26	1.18
70	2014-08-07	1.17
71	2014-12-30	1.16
72	2017-02-02	1.16
73	2015-12-22	1.15
74	2019-01-03	1.14
75	2016-02-12	1.14
76	2017-02-21	1.14
77	2018-12-06	1.13
78	2017-01-31	1.12
79	2016-12-14	1.12
80	2015-02-11	1.11
81	2016-08-05	1.10
82	2015-01-02	1.10
83	2017-02-06	1.08
84	2015-01-16	1.07
85	2018-10-15	1.05
86	2014-08-14	1.05
87	2017-01-27	1.05
88	2016-10-04	1.04
89	2018-12-31	1.04
90	2016-11-16	1.03
91	2014-04-21	1.03
92	2016-11-30	1.02
93	2014-05-09	1.02
94	2015-06-19	1.02
95	2017-01-23	1.01
96	2014-11-07	1.01
97	2016-07-19	1.00
98	2015-10-05	1.00
99	2014-07-11	1.00
100	2016-02-19	1.00

Worst intraday sessions of VTRB

This table shows the worst 100 intraday sessions of VTRB.

Position	Date	Percentage
1	2016-11-14	-6.21
2	2016-02-11	-4.84
3	2018-10-10	-3.13
4	2016-09-30	-3.11
5	2018-11-27	-2.85
6	2016-12-19	-2.84
7	2016-10-31	-2.79
8	2018-10-11	-2.73
9	2016-10-10	-2.68
10	2016-12-02	-2.64
11	2018-12-14	-2.47
12	2017-01-20	-2.29
13	2018-11-15	-2.17
14	2016-04-06	-2.16
15	2015-08-25	-2.13
16	2017-03-08	-1.94
17	2016-04-15	-1.94
18	2016-10-27	-1.94
19	2018-12-04	-1.90
20	2015-05-28	-1.83
21	2016-11-17	-1.80
22	2015-05-06	-1.79
23	2014-01-24	-1.75
24	2014-12-04	-1.75
25	2016-06-27	-1.75
26	2016-02-09	-1.70
27	2017-02-03	-1.69
28	2016-02-29	-1.66
29	2014-08-27	-1.66
30	2018-10-19	-1.62
31	2017-03-02	-1.61
32	2015-09-18	-1.48
33	2016-09-28	-1.45
34	2016-11-09	-1.43
35	2014-03-20	-1.42
36	2016-02-10	-1.38
37	2016-04-05	-1.37
38	2016-11-01	-1.33
39	2015-01-05	-1.32
40	2018-05-09	-1.32
41	2017-03-13	-1.31
42	2015-06-26	-1.30
43	2015-07-10	-1.28
44	2015-06-18	-1.28
45	2016-10-25	-1.27
46	2016-12-01	-1.27
47	2016-10-07	-1.26
48	2016-11-28	-1.24
49	2018-10-09	-1.24
50	2016-02-25	-1.23
51	2015-09-09	-1.23
52	2015-09-29	-1.20
53	2016-07-08	-1.19
54	2018-11-02	-1.18
55	2015-07-28	-1.17
56	2016-04-21	-1.16
57	2017-04-11	-1.16
58	2014-03-27	-1.16
59	2015-12-23	-1.14
60	2018-05-25	-1.14
61	2015-07-24	-1.13
62	2015-06-09	-1.13
63	2016-12-12	-1.13
64	2018-10-01	-1.13
65	2015-08-24	-1.11
66	2016-11-10	-1.11
67	2015-06-10	-1.10
68	2015-03-06	-1.09
69	2014-10-07	-1.07
70	2014-05-27	-1.07
71	2014-05-05	-1.06
72	2016-07-28	-1.06
73	2016-08-01	-1.06
74	2016-06-21	-1.05
75	2016-09-29	-1.03
76	2015-08-26	-1.03
77	2016-02-22	-1.02
78	2016-07-26	-1.02
79	2017-01-19	-1.02
80	2014-10-22	-1.01
81	2017-10-06	-1.01
82	2014-06-10	-1.00
83	2017-01-05	-0.99
84	2018-02-02	-0.97
85	2016-05-16	-0.96
86	2015-05-11	-0.96
87	2018-10-25	-0.96
88	2014-05-20	-0.95
89	2015-07-14	-0.95
90	2014-03-31	-0.94
91	2016-04-07	-0.93
92	2016-08-11	-0.93
93	2018-12-21	-0.93
94	2016-05-05	-0.92
95	2016-03-17	-0.92
96	2015-11-16	-0.91
97	2014-08-01	-0.91
98	2014-05-08	-0.91
99	2015-11-06	-0.90
100	2018-11-26	-0.90

Best after-hours sessions of VTRB

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

Position	Date	Percentage
1	2018-10-10	4.18
2	2016-12-16	2.78
3	2016-02-24	2.39
4	2016-12-01	2.23
5	2016-11-21	2.22
6	2018-11-12	2.09
7	2014-08-26	2.09
8	2014-05-27	2.06
9	2016-02-11	2.01
10	2015-08-26	1.81
11	2015-07-08	1.77
12	2015-08-27	1.60
13	2017-03-10	1.59
14	2015-06-30	1.52
15	2018-10-08	1.51
16	2016-11-15	1.49
17	2016-04-04	1.47
18	2016-02-19	1.47
19	2018-11-23	1.41
20	2015-08-25	1.40
21	2015-08-24	1.35
22	2015-12-15	1.33
23	2015-12-23	1.33
24	2016-04-05	1.30
25	2018-11-16	1.30
26	2018-10-18	1.26
27	2014-03-14	1.26
28	2016-03-07	1.25
29	2015-09-02	1.24
30	2016-09-16	1.24
31	2016-02-16	1.24
32	2018-11-26	1.20
33	2016-09-28	1.20
34	2018-05-03	1.20
35	2014-03-31	1.17
36	2018-12-10	1.16
37	2014-03-21	1.12
38	2014-10-17	1.04
39	2016-10-28	1.03
40	2016-02-25	1.03
41	2018-11-30	1.02
42	2017-03-02	1.01
43	2015-09-17	1.00
44	2015-06-29	1.00
45	2016-08-01	1.00
46	2016-03-17	0.97
47	2017-02-03	0.97
48	2017-10-06	0.94
49	2016-12-19	0.93
50	2015-05-27	0.90
51	2016-10-24	0.90
52	2018-04-04	0.89
53	2014-04-11	0.89
54	2014-04-14	0.89
55	2018-10-11	0.89
56	2016-06-24	0.88
57	2016-07-29	0.88
58	2016-02-29	0.87
59	2018-12-20	0.86
60	2016-05-04	0.84
61	2018-10-19	0.84
62	2015-06-11	0.83
63	2015-07-27	0.82
64	2018-10-24	0.80
65	2018-05-25	0.80
66	2016-08-10	0.78
67	2015-06-19	0.78
68	2016-09-21	0.78
69	2016-04-26	0.77
70	2018-12-18	0.77
71	2016-11-04	0.75
72	2016-04-29	0.73
73	2018-02-27	0.73
74	2016-04-14	0.72
75	2018-11-07	0.72
76	2015-05-19	0.72
77	2015-09-08	0.71
78	2014-06-09	0.70
79	2018-12-14	0.69
80	2014-03-26	0.69
81	2015-07-14	0.68
82	2016-08-30	0.67
83	2014-01-21	0.67
84	2017-07-17	0.66
85	2015-06-18	0.65
86	2014-09-16	0.65
87	2015-02-24	0.64
88	2015-12-17	0.64
89	2015-07-13	0.64
90	2015-11-24	0.64
91	2016-09-30	0.64
92	2015-11-25	0.64
93	2016-10-21	0.63
94	2014-10-22	0.63
95	2018-11-06	0.63
96	2016-03-29	0.62
97	2014-02-25	0.61
98	2016-06-27	0.61
99	2014-07-31	0.61
100	2016-06-21	0.61

Worst after-hours sessions of VTRB

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

Position	Date	Percentage
1	2016-03-30	-3.97
2	2017-02-09	-3.24
3	2016-01-05	-3.00
4	2017-01-30	-2.54
5	2015-12-04	-2.23
6	2016-10-25	-2.19
7	2018-12-13	-2.01
8	2014-10-16	-1.86
9	2016-02-10	-1.83
10	2016-02-22	-1.81
11	2016-03-02	-1.71
12	2016-11-22	-1.69
13	2017-03-20	-1.65
14	2017-02-07	-1.60
15	2016-11-25	-1.55
16	2018-11-21	-1.51
17	2017-03-16	-1.50
18	2017-02-14	-1.43
19	2018-04-30	-1.42
20	2017-03-24	-1.42
21	2016-03-04	-1.41
22	2014-04-10	-1.40
23	2016-10-12	-1.38
24	2017-02-17	-1.37
25	2015-06-04	-1.36
26	2015-09-01	-1.33
27	2017-05-26	-1.31
28	2016-10-04	-1.30
29	2014-12-22	-1.30
30	2015-12-11	-1.27
31	2017-03-28	-1.26
32	2015-12-28	-1.23
33	2016-01-19	-1.21
34	2017-04-07	-1.19
35	2017-02-10	-1.19
36	2016-02-08	-1.17
37	2016-07-05	-1.14
38	2018-05-30	-1.11
39	2016-01-22	-1.08
40	2015-09-11	-1.08
41	2017-02-16	-1.07
42	2015-11-13	-1.07
43	2016-10-19	-1.03
44	2016-09-15	-1.03
45	2014-07-09	-1.00
46	2017-03-21	-0.99
47	2015-09-15	-0.99
48	2015-06-26	-0.99
49	2018-12-31	-0.95
50	2015-04-20	-0.95
51	2016-11-02	-0.95
52	2015-04-16	-0.94
53	2016-01-14	-0.93
54	2016-03-15	-0.92
55	2016-09-08	-0.91
56	2017-02-15	-0.91
57	2015-12-02	-0.88
58	2015-02-10	-0.87
59	2017-03-13	-0.86
60	2016-06-23	-0.85
61	2015-10-28	-0.85
62	2016-11-17	-0.83
63	2015-02-18	-0.83
64	2016-11-23	-0.82
65	2016-06-15	-0.82
66	2015-12-16	-0.81
67	2014-09-26	-0.81
68	2015-04-10	-0.81
69	2015-09-10	-0.80
70	2014-03-10	-0.80
71	2015-12-10	-0.80
72	2018-11-19	-0.79
73	2016-06-13	-0.78
74	2016-08-08	-0.78
75	2015-03-24	-0.77
76	2017-01-04	-0.77
77	2016-01-06	-0.76
78	2018-12-26	-0.76
79	2016-03-11	-0.76
80	2016-09-14	-0.75
81	2016-03-31	-0.75
82	2016-12-02	-0.73
83	2016-05-31	-0.73
84	2016-11-16	-0.73
85	2018-03-22	-0.72
86	2018-09-27	-0.72
87	2018-01-19	-0.72
88	2015-12-18	-0.72
89	2016-09-07	-0.71
90	2018-06-18	-0.71
91	2014-09-22	-0.70
92	2017-01-31	-0.70
93	2017-02-06	-0.70
94	2018-02-07	-0.69
95	2018-05-01	-0.68
96	2015-04-21	-0.68
97	2014-12-29	-0.67
98	2017-08-29	-0.65
99	2016-11-01	-0.65
100	2015-02-17	-0.64

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:12:20

VTRB information

Full title

Ventas Realty Limited Partnership // Capital Corporation 5.45% Senior Notes due 2043
First trading day

2014-01-06
Last trading day

2019-01-03
Total trading days

1,258
Last close price

24.90 (+1.01%)
Stock Exchange

NYSE
Sector

Real Estate
Industry

REITs
VTRB CEO

Debra A. Cafaro
Website

http://www.ventasreit.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

143 -- 8 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...