Ventas, Inc. (VTR) stock
VTRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 7/30116% above fair value
$84.80+1.09 (+1.30%)
Close on Oct 30, 2026Market cap $43.50BP/E 157.0Yield 2.26%
Price history
Ventas share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$84.80
+1.30% on the day
52-week range
$68.15 – $101.60
-16.5% from the high
Change over 52 weeks
+14.0%
From $74.36 on Oct 30, 2025
Average volume
3.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $86.80 | $88.10 | $76.75 | $84.80 | -2.30% | 24,312,359 |
| Oct 19, 2026 | $85.49 | $87.90 | $84.13 | $86.80 | +1.09% | 12,659,096 |
| Oct 12, 2026 | $82.06 | $86.36 | $81.71 | $85.86 | +4.66% | 20,893,569 |
| Oct 5, 2026 | $83.95 | $84.05 | $79.85 | $82.04 | -2.34% | 24,452,339 |
| Sep 28, 2026 | $86.88 | $87.87 | $83.23 | $84.01 | -2.98% | 13,482,075 |
| Sep 21, 2026 | $86.77 | $88.49 | $85.62 | $86.59 | -0.12% | 19,660,725 |
| Sep 14, 2026 | $90.91 | $92.09 | $86.55 | $86.69 | -3.67% | 25,199,212 |
| Sep 8, 2026 | $90.08 | $91.61 | $88.55 | $89.99 | -0.31% | 13,945,131 |
| Aug 31, 2026 | $91.17 | $93.37 | $90.15 | $90.27 | -1.68% | 16,697,745 |
| Aug 24, 2026 | $93.45 | $94.50 | $91.59 | $91.81 | -1.34% | 10,682,233 |
| Aug 17, 2026 | $91.29 | $94.31 | $90.28 | $93.06 | +1.68% | 16,441,795 |
| Aug 10, 2026 | $92.00 | $92.97 | $86.92 | $91.52 | -1.97% | 15,654,934 |
| Aug 3, 2026 | $93.08 | $94.07 | $88.45 | $93.36 | -0.16% | 15,621,607 |
| Jul 27, 2026 | $100.32 | $101.60 | $90.27 | $93.51 | -6.98% | 23,812,175 |
| Jul 20, 2026 | $96.02 | $100.84 | $95.48 | $100.53 | +4.61% | 13,185,324 |
| Jul 13, 2026 | $90.94 | $97.16 | $90.77 | $96.10 | +6.00% | 14,445,949 |
| Jul 6, 2026 | $92.65 | $94.60 | $89.56 | $90.66 | -2.01% | 15,204,981 |
| Jun 29, 2026 | $88.90 | $92.86 | $87.90 | $92.52 | +3.90% | 22,605,548 |
| Jun 22, 2026 | $81.81 | $89.60 | $80.82 | $89.05 | +9.13% | 23,107,403 |
| Jun 15, 2026 | $83.73 | $84.84 | $81.02 | $81.60 | -3.55% | 19,995,753 |
| Jun 8, 2026 | $81.78 | $85.21 | $78.85 | $84.60 | +3.15% | 17,908,501 |
| Jun 1, 2026 | $83.72 | $84.30 | $78.08 | $82.02 | -2.84% | 18,076,987 |
| May 26, 2026 | $89.04 | $89.68 | $83.48 | $84.42 | -4.26% | 14,799,032 |
| May 18, 2026 | $87.64 | $89.84 | $87.09 | $88.18 | +0.83% | 21,464,799 |
| May 11, 2026 | $87.67 | $91.06 | $86.83 | $87.45 | +0.22% | 25,168,184 |
| May 4, 2026 | $87.81 | $88.50 | $85.17 | $87.26 | -0.86% | 25,410,170 |
| Apr 27, 2026 | $83.25 | $88.41 | $82.70 | $88.02 | +5.26% | 35,552,783 |
| Apr 20, 2026 | $85.05 | $85.61 | $79.37 | $83.62 | -1.74% | 18,594,707 |
| Apr 13, 2026 | $85.37 | $85.72 | $83.55 | $85.10 | +0.16% | 18,198,613 |
| Apr 6, 2026 | $83.11 | $86.30 | $82.76 | $84.96 | +2.03% | 15,253,690 |
| Mar 30, 2026 | $82.60 | $83.64 | $80.82 | $83.27 | +1.66% | 12,907,520 |
| Mar 23, 2026 | $83.43 | $84.03 | $81.26 | $81.91 | -0.72% | 14,780,053 |
| Mar 16, 2026 | $87.64 | $88.37 | $81.96 | $82.50 | -4.69% | 18,297,547 |
| Mar 9, 2026 | $84.37 | $87.38 | $83.80 | $86.56 | +1.99% | 16,804,566 |
| Mar 2, 2026 | $86.57 | $87.13 | $83.96 | $84.87 | -1.50% | 11,151,813 |
| Feb 23, 2026 | $86.15 | $87.87 | $85.65 | $86.16 | +0.26% | 15,740,470 |
| Feb 17, 2026 | $85.14 | $87.24 | $85.10 | $85.94 | +0.82% | 11,868,119 |
| Feb 9, 2026 | $83.41 | $87.20 | $82.38 | $85.24 | +3.26% | 21,271,051 |
| Feb 2, 2026 | $77.83 | $82.80 | $75.81 | $82.55 | +6.28% | 14,684,816 |
| Jan 26, 2026 | $76.89 | $77.71 | $75.67 | $77.67 | +0.88% | 12,246,691 |
| Jan 20, 2026 | $78.14 | $78.77 | $76.04 | $76.99 | -1.86% | 12,782,039 |
| Jan 12, 2026 | $75.03 | $78.52 | $75.01 | $78.45 | +4.74% | 12,028,282 |
| Jan 5, 2026 | $77.35 | $77.35 | $73.82 | $74.90 | -3.14% | 15,504,153 |
| Dec 29, 2025 | $79.98 | $80.02 | $76.69 | $77.33 | -2.88% | 8,346,032 |
| Dec 22, 2025 | $79.19 | $79.80 | $78.66 | $79.62 | +0.66% | 5,021,111 |
| Dec 15, 2025 | $78.22 | $80.66 | $77.20 | $79.10 | +1.59% | 24,610,723 |
| Dec 8, 2025 | $80.93 | $81.89 | $76.14 | $77.86 | -3.41% | 17,614,715 |
| Dec 1, 2025 | $80.23 | $81.26 | $79.24 | $80.61 | -0.02% | 15,197,816 |
| Nov 24, 2025 | $79.46 | $80.99 | $78.39 | $80.63 | +1.75% | 12,338,852 |
| Nov 17, 2025 | $78.63 | $80.50 | $78.19 | $79.24 | +1.59% | 15,171,501 |
| Nov 10, 2025 | $75.82 | $78.09 | $75.60 | $78.00 | +2.54% | 13,391,768 |
| Nov 3, 2025 | $73.06 | $76.22 | $72.66 | $76.07 | +3.09% | 18,255,076 |
| Oct 27, 2025 | $70.38 | $74.71 | $68.15 | $73.79 | +4.83% | 19,377,726 |
| Oct 20, 2025 | $70.90 | $72.02 | $69.78 | $70.39 | -0.33% | 10,274,206 |
| Oct 13, 2025 | $67.25 | $70.84 | $66.93 | $70.62 | +4.27% | 9,709,878 |
| Oct 6, 2025 | $69.47 | $69.70 | $67.50 | $67.73 | -2.91% | 9,461,542 |
| Sep 29, 2025 | $68.93 | $70.52 | $68.62 | $69.76 | +1.10% | 15,626,129 |
| Sep 22, 2025 | $67.06 | $69.21 | $66.63 | $69.00 | +2.79% | 16,882,001 |
| Sep 15, 2025 | $69.77 | $70.01 | $66.54 | $67.13 | -3.73% | 18,784,321 |
| Sep 8, 2025 | $67.45 | $69.84 | $67.43 | $69.73 | +2.68% | 10,929,237 |
| Sep 2, 2025 | $67.84 | $68.31 | $66.38 | $67.91 | -0.25% | 9,322,678 |
| Aug 25, 2025 | $67.80 | $68.18 | $67.02 | $68.08 | +0.43% | 13,293,945 |
| Aug 18, 2025 | $67.80 | $69.73 | $67.17 | $67.79 | +0.03% | 11,743,234 |
| Aug 11, 2025 | $68.36 | $68.95 | $66.69 | $67.77 | -1.17% | 12,893,777 |
| Aug 4, 2025 | $67.65 | $69.29 | $67.56 | $68.57 | +1.59% | 13,991,174 |
| Jul 28, 2025 | $66.29 | $68.47 | $65.15 | $67.50 | +1.56% | 15,781,156 |
| Jul 21, 2025 | $65.79 | $67.55 | $65.38 | $66.46 | +1.00% | 10,686,725 |
| Jul 14, 2025 | $64.78 | $66.26 | $64.72 | $65.80 | +1.59% | 12,639,527 |
| Jul 7, 2025 | $63.24 | $65.16 | $62.06 | $64.77 | +2.92% | 15,254,061 |
| Jun 30, 2025 | $62.39 | $63.46 | $61.76 | $62.93 | +0.08% | 11,598,029 |
| Jun 23, 2025 | $63.11 | $64.07 | $62.30 | $62.88 | +0.69% | 22,049,323 |
| Jun 16, 2025 | $63.97 | $64.32 | $62.27 | $62.45 | -2.21% | 22,014,342 |
| Jun 9, 2025 | $63.62 | $64.25 | $62.59 | $63.86 | +0.35% | 14,095,880 |
| Jun 2, 2025 | $63.89 | $64.12 | $62.49 | $63.64 | -1.00% | 14,983,358 |
| May 26, 2025 | $63.97 | $65.23 | $63.68 | $64.28 | +0.25% | 15,884,745 |
| May 19, 2025 | $65.58 | $65.64 | $63.07 | $64.12 | -2.30% | 11,242,551 |
| May 12, 2025 | $65.64 | $65.81 | $63.41 | $65.63 | -0.58% | 18,223,886 |
| May 5, 2025 | $66.53 | $67.20 | $65.37 | $66.01 | -0.83% | 12,598,306 |
| Apr 28, 2025 | $68.23 | $70.13 | $64.94 | $66.56 | -2.35% | 18,577,289 |
| Apr 21, 2025 | $67.44 | $69.00 | $65.86 | $68.16 | +0.34% | 10,023,074 |
| Apr 14, 2025 | $66.56 | $68.62 | $66.32 | $67.93 | +2.75% | 10,587,476 |
| Apr 7, 2025 | $63.09 | $66.36 | $60.15 | $66.11 | +0.92% | 19,715,875 |
| Mar 31, 2025 | $68.73 | $71.36 | $65.21 | $65.51 | -4.73% | 24,882,657 |
| Mar 24, 2025 | $66.83 | $68.91 | $66.59 | $68.76 | +2.86% | 15,221,177 |
| Mar 17, 2025 | $67.40 | $68.99 | $66.65 | $66.85 | -0.06% | 23,200,137 |
| Mar 10, 2025 | $67.83 | $68.82 | $65.77 | $66.89 | -1.44% | 16,985,725 |
| Mar 3, 2025 | $69.35 | $71.04 | $67.27 | $67.87 | -1.89% | 12,897,264 |
| Feb 24, 2025 | $66.58 | $69.25 | $66.15 | $69.18 | +4.69% | 19,236,966 |
| Feb 18, 2025 | $66.57 | $67.52 | $65.70 | $66.08 | -0.68% | 11,067,143 |
| Feb 10, 2025 | $60.42 | $66.65 | $58.72 | $66.53 | +9.80% | 16,473,408 |
| Feb 3, 2025 | $60.20 | $61.46 | $59.94 | $60.59 | +0.28% | 9,179,057 |
| Jan 27, 2025 | $61.18 | $62.26 | $59.44 | $60.42 | -0.66% | 12,522,469 |
| Jan 21, 2025 | $58.90 | $60.97 | $58.22 | $60.82 | +3.26% | 9,557,060 |
| Jan 13, 2025 | $57.40 | $59.49 | $56.97 | $58.90 | +2.63% | 11,839,932 |
| Jan 6, 2025 | $58.14 | $58.39 | $56.68 | $57.39 | -1.58% | 10,377,062 |
| Dec 30, 2024 | $58.64 | $59.02 | $57.74 | $58.31 | -0.98% | 10,190,672 |
| Dec 23, 2024 | $58.68 | $59.65 | $58.28 | $58.89 | +0.22% | 8,879,132 |
| Dec 16, 2024 | $60.09 | $60.73 | $57.62 | $58.76 | -1.92% | 26,733,458 |
| Dec 9, 2024 | $61.54 | $61.66 | $59.62 | $59.91 | -2.82% | 11,545,568 |
| Dec 2, 2024 | $63.62 | $63.84 | $61.36 | $61.65 | -3.78% | 11,480,343 |
| Nov 25, 2024 | $63.60 | $65.24 | $63.09 | $64.07 | +0.82% | 11,180,005 |
| Nov 18, 2024 | $63.30 | $64.72 | $63.29 | $63.55 | -0.08% | 10,969,031 |
| Nov 11, 2024 | $64.95 | $65.53 | $62.89 | $63.60 | -2.38% | 13,637,912 |
| Nov 4, 2024 | $64.83 | $66.07 | $62.40 | $65.15 | +1.50% | 13,936,333 |
| Oct 28, 2024 | $65.18 | $67.61 | $63.73 | $64.19 | -1.20% | 14,790,594 |
| Oct 21, 2024 | $65.29 | $66.22 | $64.40 | $64.97 | -0.88% | 9,247,691 |
| Oct 14, 2024 | $62.88 | $65.60 | $62.63 | $65.55 | +4.13% | 10,236,663 |
| Oct 7, 2024 | $62.14 | $63.13 | $61.36 | $62.95 | +0.67% | 9,430,616 |
| Sep 30, 2024 | $63.46 | $64.46 | $61.72 | $62.53 | -2.05% | 14,333,237 |
| Sep 23, 2024 | $62.64 | $64.93 | $62.61 | $63.84 | +2.69% | 15,069,175 |
| Sep 16, 2024 | $65.40 | $65.47 | $61.99 | $62.17 | -4.44% | 21,207,907 |
| Sep 9, 2024 | $62.87 | $65.65 | $62.86 | $65.06 | +3.50% | 13,850,225 |
| Sep 3, 2024 | $61.76 | $63.46 | $61.50 | $62.86 | +1.21% | 12,619,550 |
| Aug 26, 2024 | $59.83 | $62.31 | $59.22 | $62.11 | +4.25% | 12,690,458 |
| Aug 19, 2024 | $58.41 | $59.86 | $58.30 | $59.58 | +1.99% | 6,937,037 |
| Aug 12, 2024 | $59.12 | $59.82 | $57.57 | $58.42 | -1.60% | 11,860,438 |
| Aug 5, 2024 | $55.42 | $59.50 | $55.24 | $59.37 | +5.27% | 18,430,944 |
| Jul 29, 2024 | $53.86 | $57.11 | $53.42 | $56.40 | +4.93% | 12,808,972 |
| Jul 22, 2024 | $53.29 | $54.51 | $52.79 | $53.75 | +0.84% | 7,280,845 |
| Jul 15, 2024 | $52.58 | $53.98 | $52.45 | $53.30 | +1.60% | 7,722,429 |
| Jul 8, 2024 | $52.42 | $53.16 | $51.57 | $52.46 | +0.02% | 8,660,016 |
| Jul 1, 2024 | $50.67 | $52.63 | $50.38 | $52.45 | +2.32% | 9,670,778 |
| Jun 24, 2024 | $50.45 | $51.26 | $49.48 | $51.26 | +1.67% | 13,915,763 |
| Jun 17, 2024 | $49.64 | $50.56 | $49.34 | $50.42 | +0.64% | 9,571,898 |
| Jun 10, 2024 | $49.62 | $50.68 | $49.26 | $50.10 | +0.78% | 9,310,939 |
| Jun 3, 2024 | $50.16 | $50.49 | $49.06 | $49.71 | -1.09% | 11,038,493 |
| May 28, 2024 | $47.88 | $50.41 | $46.66 | $50.26 | +5.81% | 12,942,961 |
| May 20, 2024 | $48.69 | $49.02 | $47.17 | $47.50 | -2.88% | 6,865,048 |
| May 13, 2024 | $47.73 | $49.10 | $47.25 | $48.91 | +2.84% | 10,894,105 |
| May 6, 2024 | $47.09 | $47.89 | $46.53 | $47.56 | +1.65% | 9,824,985 |
| Apr 29, 2024 | $44.36 | $46.98 | $43.64 | $46.79 | +6.34% | 14,637,132 |
| Apr 22, 2024 | $43.19 | $44.25 | $42.66 | $44.00 | +2.02% | 8,592,414 |
| Apr 15, 2024 | $43.17 | $43.37 | $41.45 | $43.13 | +0.70% | 8,110,051 |
| Apr 8, 2024 | $43.18 | $44.03 | $41.88 | $42.83 | -0.60% | 10,297,586 |
| Apr 1, 2024 | $43.70 | $43.70 | $42.43 | $43.09 | -1.03% | 13,360,448 |
| Mar 25, 2024 | $43.68 | $43.90 | $42.35 | $43.54 | +0.42% | 8,911,676 |
| Mar 18, 2024 | $43.04 | $44.10 | $42.39 | $43.36 | +2.07% | 14,894,923 |
| Mar 11, 2024 | $44.39 | $44.65 | $41.92 | $42.48 | -4.37% | 13,099,173 |
| Mar 4, 2024 | $43.81 | $44.52 | $42.93 | $44.42 | +0.95% | 12,267,490 |
| Feb 26, 2024 | $43.71 | $44.10 | $41.98 | $44.00 | -0.36% | 15,519,469 |
| Feb 20, 2024 | $43.50 | $44.54 | $42.69 | $44.16 | +0.91% | 9,258,332 |
| Feb 12, 2024 | $45.59 | $46.15 | $43.03 | $43.76 | -3.89% | 19,073,993 |
| Feb 5, 2024 | $45.67 | $45.85 | $44.65 | $45.53 | -1.79% | 11,258,049 |
| Jan 29, 2024 | $47.35 | $48.13 | $45.58 | $46.36 | -2.19% | 10,737,785 |
| Jan 22, 2024 | $48.31 | $48.91 | $47.10 | $47.40 | -1.35% | 7,939,334 |
| Jan 16, 2024 | $49.44 | $50.00 | $47.08 | $48.05 | -2.16% | 7,999,387 |
| Jan 8, 2024 | $48.43 | $49.29 | $47.73 | $49.11 | +0.88% | 11,519,551 |
| Jan 2, 2024 | $49.94 | $50.61 | $48.37 | $48.68 | -2.33% | 8,688,499 |
| Dec 26, 2023 | $49.96 | $50.99 | $49.83 | $49.84 | -0.12% | 6,468,081 |
| Dec 18, 2023 | $49.69 | $50.21 | $48.37 | $49.90 | +1.11% | 11,923,993 |
| Dec 11, 2023 | $46.53 | $50.74 | $46.18 | $49.35 | +5.63% | 14,860,044 |
| Dec 4, 2023 | $46.49 | $47.41 | $45.88 | $46.72 | -0.09% | 10,073,584 |
| Nov 27, 2023 | $45.04 | $47.14 | $44.67 | $46.76 | +3.66% | 9,509,663 |
| Nov 20, 2023 | $44.60 | $45.37 | $44.23 | $45.11 | +1.28% | 4,745,682 |
| Nov 13, 2023 | $42.25 | $45.28 | $41.95 | $44.54 | +4.65% | 9,594,066 |
| Nov 6, 2023 | $43.79 | $44.43 | $41.93 | $42.56 | -3.45% | 11,339,042 |
| Oct 30, 2023 | $42.08 | $45.60 | $40.98 | $44.08 | +5.83% | 10,865,054 |
| Oct 23, 2023 | $41.46 | $42.53 | $41.25 | $41.65 | -0.43% | 7,571,444 |
| Oct 16, 2023 | $43.72 | $44.25 | $41.70 | $41.83 | -3.68% | 14,221,623 |
| Oct 9, 2023 | $39.34 | $43.72 | $39.34 | $43.43 | +9.53% | 11,008,850 |
| Oct 2, 2023 | $41.92 | $42.58 | $39.33 | $39.65 | -5.89% | 12,045,333 |
| Sep 25, 2023 | $42.42 | $42.81 | $41.31 | $42.13 | -1.01% | 9,055,167 |
| Sep 18, 2023 | $44.65 | $44.70 | $42.56 | $42.56 | -4.62% | 8,432,990 |
| Sep 11, 2023 | $42.43 | $44.65 | $42.36 | $44.62 | +5.29% | 14,215,943 |
| Sep 5, 2023 | $43.02 | $43.30 | $41.84 | $42.38 | -1.62% | 7,645,502 |
| Aug 28, 2023 | $43.17 | $44.15 | $42.85 | $43.08 | +0.05% | 11,376,088 |
| Aug 21, 2023 | $41.85 | $44.16 | $41.31 | $43.06 | +2.62% | 11,330,800 |
| Aug 14, 2023 | $42.65 | $42.83 | $41.41 | $41.96 | -1.99% | 13,447,536 |
| Aug 7, 2023 | $44.98 | $46.01 | $42.64 | $42.81 | -4.72% | 14,879,352 |
| Jul 31, 2023 | $48.35 | $48.89 | $44.78 | $44.93 | -6.65% | 11,806,044 |
| Jul 24, 2023 | $49.50 | $49.93 | $47.84 | $48.13 | -2.83% | 6,479,434 |
| Jul 17, 2023 | $48.02 | $50.05 | $47.09 | $49.53 | +3.04% | 7,895,799 |
| Jul 10, 2023 | $47.74 | $49.50 | $47.41 | $48.07 | +0.35% | 8,312,320 |
| Jul 3, 2023 | $47.16 | $49.23 | $47.04 | $47.90 | +1.33% | 9,742,554 |
| Jun 26, 2023 | $44.74 | $47.68 | $44.52 | $47.27 | +6.30% | 12,432,270 |
| Jun 20, 2023 | $45.82 | $46.08 | $44.01 | $44.47 | -3.49% | 9,193,436 |
| Jun 12, 2023 | $46.00 | $47.00 | $45.43 | $46.08 | +0.79% | 12,100,201 |
| Jun 5, 2023 | $45.23 | $46.51 | $44.34 | $45.72 | +0.95% | 15,634,280 |
| May 30, 2023 | $43.00 | $45.45 | $42.74 | $45.29 | +5.62% | 19,700,519 |
| May 22, 2023 | $44.72 | $45.11 | $41.95 | $42.88 | -4.22% | 9,037,849 |
| May 15, 2023 | $46.74 | $47.33 | $44.30 | $44.77 | -3.70% | 7,409,479 |
| May 8, 2023 | $47.34 | $48.83 | $46.00 | $46.49 | -2.84% | 11,113,050 |
| May 1, 2023 | $47.77 | $48.50 | $46.48 | $47.85 | -0.42% | 9,616,055 |
| Apr 24, 2023 | $45.38 | $48.21 | $44.99 | $48.05 | +6.35% | 11,236,564 |
| Apr 17, 2023 | $43.63 | $45.38 | $43.49 | $45.18 | +3.89% | 7,851,690 |
| Apr 10, 2023 | $42.51 | $45.11 | $42.36 | $43.49 | +2.02% | 11,299,531 |
| Apr 3, 2023 | $43.45 | $43.64 | $41.76 | $42.63 | -1.66% | 12,493,298 |
| Mar 27, 2023 | $42.63 | $44.84 | $42.45 | $43.35 | +2.31% | 13,431,689 |
| Mar 20, 2023 | $44.45 | $44.80 | $41.41 | $42.37 | -4.23% | 11,156,998 |
| Mar 13, 2023 | $44.31 | $46.39 | $44.11 | $44.24 | -0.94% | 15,296,869 |
| Mar 6, 2023 | $48.73 | $49.02 | $44.50 | $44.66 | -7.94% | 10,053,873 |
| Feb 27, 2023 | $50.31 | $50.56 | $46.79 | $48.51 | -2.37% | 13,163,113 |
| Feb 21, 2023 | $50.01 | $50.65 | $49.13 | $49.69 | -1.53% | 7,899,192 |
| Feb 13, 2023 | $50.75 | $51.84 | $49.43 | $50.46 | -1.04% | 7,514,630 |
| Feb 6, 2023 | $51.98 | $52.25 | $49.33 | $50.99 | -3.06% | 11,535,435 |
| Jan 30, 2023 | $51.36 | $53.15 | $50.71 | $52.60 | +1.90% | 9,733,530 |
| Jan 23, 2023 | $49.00 | $51.88 | $48.74 | $51.62 | +4.75% | 9,010,015 |
| Jan 17, 2023 | $48.66 | $49.51 | $48.11 | $49.28 | +0.59% | 8,892,545 |
| Jan 9, 2023 | $47.88 | $50.10 | $47.27 | $48.99 | +2.45% | 8,698,691 |
| Jan 3, 2023 | $46.10 | $48.16 | $44.74 | $47.82 | +6.15% | 7,289,704 |
| Dec 27, 2022 | $45.55 | $46.20 | $44.43 | $45.05 | -0.97% | 6,877,374 |
| Dec 19, 2022 | $44.36 | $45.74 | $43.97 | $45.49 | +1.88% | 7,789,804 |
| Dec 12, 2022 | $45.48 | $47.67 | $43.80 | $44.65 | -1.72% | 16,137,046 |
| Dec 5, 2022 | $45.90 | $46.02 | $43.41 | $45.43 | -1.75% | 10,784,525 |
| Nov 28, 2022 | $45.27 | $47.48 | $44.00 | $46.24 | +1.65% | 12,339,811 |
| Nov 21, 2022 | $43.90 | $45.73 | $43.52 | $45.49 | +3.22% | 7,841,430 |
| Nov 14, 2022 | $44.94 | $45.75 | $42.78 | $44.07 | -2.74% | 9,579,649 |
| Nov 7, 2022 | $39.78 | $45.69 | $39.68 | $45.31 | +14.74% | 15,900,720 |
| Oct 31, 2022 | $39.33 | $39.74 | $35.89 | $39.49 | -0.50% | 14,275,522 |
| Oct 24, 2022 | $37.61 | $39.78 | $36.56 | $39.69 | +6.89% | 8,625,341 |
| Oct 17, 2022 | $36.90 | $38.76 | $36.56 | $37.13 | +3.02% | 10,762,970 |
| Oct 10, 2022 | $37.48 | $38.19 | $35.33 | $36.04 | -4.45% | 13,293,850 |
| Oct 3, 2022 | $40.85 | $41.93 | $37.28 | $37.72 | -6.10% | 12,983,392 |
| Sep 26, 2022 | $43.22 | $43.22 | $38.70 | $40.17 | -7.51% | 12,100,730 |
| Sep 19, 2022 | $47.47 | $47.58 | $42.78 | $43.43 | -9.52% | 8,071,752 |
| Sep 12, 2022 | $49.98 | $50.52 | $46.35 | $48.00 | -3.23% | 10,755,894 |
| Sep 6, 2022 | $47.59 | $49.65 | $47.16 | $49.60 | +4.75% | 6,037,905 |
| Aug 29, 2022 | $48.14 | $48.85 | $47.25 | $47.35 | -1.97% | 8,828,228 |
| Aug 22, 2022 | $48.66 | $49.34 | $48.04 | $48.30 | -1.25% | 9,695,580 |
| Aug 15, 2022 | $52.34 | $52.34 | $48.49 | $48.91 | -6.77% | 11,320,941 |
| Aug 8, 2022 | $49.53 | $52.51 | $49.05 | $52.46 | +7.17% | 7,966,257 |
| Aug 1, 2022 | $53.60 | $53.94 | $48.21 | $48.95 | -8.98% | 8,992,194 |
| Jul 25, 2022 | $51.69 | $54.11 | $51.35 | $53.78 | +3.86% | 10,299,283 |
| Jul 18, 2022 | $50.84 | $52.43 | $49.90 | $51.78 | +2.05% | 5,613,778 |
| Jul 11, 2022 | $50.50 | $51.76 | $48.88 | $50.74 | -0.06% | 6,440,693 |
| Jul 5, 2022 | $52.38 | $52.46 | $50.55 | $50.77 | -3.74% | 5,253,323 |
| Jun 27, 2022 | $51.13 | $52.86 | $50.65 | $52.74 | +2.95% | 8,993,593 |
| Jun 21, 2022 | $49.48 | $51.49 | $47.79 | $51.23 | +4.59% | 8,597,804 |
| Jun 13, 2022 | $51.46 | $51.62 | $47.77 | $48.98 | -6.94% | 11,665,089 |
| Jun 6, 2022 | $56.25 | $56.76 | $52.01 | $52.63 | -6.30% | 6,495,230 |
| May 31, 2022 | $57.18 | $57.18 | $54.69 | $56.17 | -2.14% | 12,046,324 |
| May 23, 2022 | $56.96 | $58.24 | $54.16 | $57.40 | +1.56% | 9,512,437 |
| May 16, 2022 | $55.16 | $57.41 | $55.03 | $56.52 | +2.74% | 9,478,920 |
| May 9, 2022 | $56.68 | $57.13 | $52.25 | $55.01 | -3.44% | 10,921,850 |
| May 2, 2022 | $55.85 | $58.04 | $54.41 | $56.97 | +2.56% | 11,290,791 |
| Apr 25, 2022 | $58.41 | $58.87 | $55.37 | $55.55 | -5.03% | 10,891,746 |
| Apr 18, 2022 | $60.60 | $61.37 | $58.37 | $58.49 | -3.59% | 11,508,927 |
| Apr 11, 2022 | $61.29 | $62.07 | $60.38 | $60.67 | -0.61% | 6,161,220 |
| Apr 4, 2022 | $63.04 | $63.46 | $60.72 | $61.04 | -2.86% | 10,300,939 |
| Mar 28, 2022 | $62.56 | $64.02 | $61.76 | $62.84 | +0.06% | 14,249,481 |
| Mar 21, 2022 | $59.66 | $62.86 | $58.89 | $62.80 | +5.62% | 9,214,852 |
| Mar 14, 2022 | $58.88 | $59.64 | $57.11 | $59.46 | +1.64% | 14,039,438 |
| Mar 7, 2022 | $55.98 | $60.22 | $55.14 | $58.50 | +4.54% | 13,082,197 |
| Feb 28, 2022 | $53.30 | $56.81 | $52.76 | $55.96 | +3.25% | 17,928,898 |
| Feb 22, 2022 | $52.92 | $54.25 | $49.85 | $54.20 | +2.38% | 9,837,402 |
| Feb 14, 2022 | $50.91 | $53.86 | $50.00 | $52.94 | +4.34% | 11,913,643 |
| Feb 7, 2022 | $50.11 | $52.44 | $50.10 | $50.74 | +1.42% | 11,928,708 |
| Jan 31, 2022 | $51.18 | $53.23 | $49.54 | $50.03 | -2.82% | 14,543,129 |
| Jan 24, 2022 | $51.89 | $53.28 | $49.08 | $51.48 | -1.91% | 13,129,629 |
| Jan 18, 2022 | $52.84 | $52.90 | $50.71 | $52.48 | -0.85% | 11,398,986 |
| Jan 10, 2022 | $53.49 | $53.65 | $51.63 | $52.93 | -1.29% | 8,231,595 |
| Jan 3, 2022 | $51.34 | $54.58 | $50.91 | $53.62 | +4.89% | 11,741,951 |
| Dec 27, 2021 | $49.05 | $51.69 | $48.56 | $51.12 | +3.90% | 7,006,235 |
| Dec 20, 2021 | $48.28 | $49.65 | $47.50 | $49.20 | -0.61% | 6,112,401 |
| Dec 13, 2021 | $48.31 | $49.95 | $47.54 | $49.50 | +2.34% | 17,226,127 |
| Dec 6, 2021 | $47.76 | $50.82 | $47.67 | $48.37 | +2.57% | 11,435,768 |
| Nov 29, 2021 | $49.70 | $49.75 | $45.44 | $47.16 | -4.73% | 17,338,195 |
| Nov 22, 2021 | $50.06 | $51.90 | $48.87 | $49.50 | -3.60% | 7,928,428 |
| Nov 15, 2021 | $54.56 | $54.56 | $50.87 | $51.35 | -5.88% | 11,582,511 |
| Nov 8, 2021 | $53.68 | $55.15 | $51.83 | $54.56 | +1.07% | 12,896,095 |
| Nov 1, 2021 | $53.25 | $55.31 | $52.23 | $53.98 | +1.14% | 13,350,150 |
| Oct 25, 2021 | $55.06 | $55.58 | $53.30 | $53.37 | -3.05% | 8,535,849 |
| Oct 18, 2021 | $55.62 | $57.00 | $54.98 | $55.05 | -1.64% | 5,703,985 |
| Oct 11, 2021 | $54.49 | $56.56 | $54.06 | $55.97 | +2.55% | 8,150,501 |
| Oct 4, 2021 | $55.98 | $56.65 | $52.78 | $54.58 | -2.67% | 10,336,529 |
| Sep 27, 2021 | $55.63 | $56.70 | $54.92 | $56.08 | +1.26% | 11,683,902 |
| Sep 20, 2021 | $56.41 | $57.69 | $55.01 | $55.38 | -3.01% | 18,142,297 |
| Sep 13, 2021 | $56.72 | $58.30 | $56.47 | $57.10 | +1.62% | 13,834,432 |
| Sep 7, 2021 | $57.21 | $57.21 | $55.03 | $56.19 | -0.21% | 6,969,662 |
| Aug 30, 2021 | $55.21 | $57.09 | $54.80 | $56.31 | +1.84% | 10,201,389 |
| Aug 23, 2021 | $54.76 | $56.04 | $53.77 | $55.29 | +1.28% | 8,000,422 |
| Aug 16, 2021 | $56.79 | $57.28 | $53.57 | $54.59 | -4.38% | 10,585,657 |
| Aug 9, 2021 | $58.00 | $58.19 | $56.22 | $57.09 | -2.08% | 12,113,206 |
| Aug 2, 2021 | $60.02 | $61.02 | $58.01 | $58.30 | -2.48% | 8,478,296 |
| Jul 26, 2021 | $59.77 | $60.95 | $59.13 | $59.78 | -0.12% | 6,943,146 |
| Jul 19, 2021 | $58.87 | $61.09 | $56.99 | $59.85 | +0.39% | 10,016,242 |
| Jul 12, 2021 | $58.47 | $59.94 | $58.26 | $59.62 | +1.67% | 17,485,141 |
| Jul 6, 2021 | $57.31 | $58.67 | $56.12 | $58.64 | +2.39% | 14,382,464 |
| Jun 28, 2021 | $57.25 | $58.17 | $56.43 | $57.27 | -1.78% | 18,868,635 |
| Jun 21, 2021 | $57.00 | $59.52 | $56.68 | $58.31 | +3.08% | 9,948,954 |
| Jun 14, 2021 | $58.33 | $59.75 | $56.54 | $56.57 | -2.62% | 10,235,234 |
| Jun 7, 2021 | $56.89 | $58.38 | $56.65 | $58.09 | +2.34% | 7,563,472 |
| Jun 1, 2021 | $55.77 | $58.43 | $55.53 | $56.76 | +2.36% | 6,990,952 |
| May 24, 2021 | $54.63 | $56.31 | $54.47 | $55.45 | +2.40% | 8,018,621 |
| May 17, 2021 | $54.49 | $55.03 | $52.69 | $54.15 | -0.90% | 8,152,453 |
| May 10, 2021 | $54.97 | $56.59 | $52.04 | $54.64 | -0.24% | 12,271,029 |
| May 3, 2021 | $55.68 | $56.47 | $52.91 | $54.77 | -1.24% | 10,822,930 |
| Apr 26, 2021 | $55.20 | $56.72 | $55.09 | $55.46 | +1.26% | 8,429,180 |
| Apr 19, 2021 | $55.37 | $56.24 | $54.45 | $54.77 | -1.16% | 9,972,442 |
| Apr 12, 2021 | $54.86 | $56.18 | $54.10 | $55.41 | +1.22% | 10,595,094 |
| Apr 5, 2021 | $54.75 | $55.34 | $53.01 | $54.74 | +0.63% | 14,108,011 |
| Mar 29, 2021 | $54.53 | $55.52 | $53.05 | $54.40 | -0.86% | 8,671,980 |
| Mar 22, 2021 | $54.48 | $54.95 | $51.97 | $54.87 | +0.72% | 11,322,523 |
| Mar 15, 2021 | $56.62 | $57.16 | $54.25 | $54.48 | -3.66% | 11,959,929 |
| Mar 8, 2021 | $55.41 | $58.10 | $55.04 | $56.55 | +2.56% | 13,139,824 |
| Mar 1, 2021 | $53.79 | $55.46 | $51.95 | $55.14 | +4.23% | 11,616,971 |
| Feb 22, 2021 | $52.06 | $56.50 | $51.90 | $52.90 | +0.97% | 11,700,088 |
| Feb 16, 2021 | $50.66 | $52.70 | $49.73 | $52.39 | +3.29% | 7,930,998 |
| Feb 8, 2021 | $48.43 | $50.88 | $47.67 | $50.72 | +4.64% | 7,631,100 |
| Feb 1, 2021 | $46.50 | $49.00 | $46.07 | $48.47 | +5.21% | 9,872,330 |
| Jan 25, 2021 | $48.90 | $49.79 | $45.40 | $46.07 | -6.23% | 12,152,827 |
| Jan 19, 2021 | $48.63 | $49.42 | $47.02 | $49.13 | +0.31% | 10,089,196 |
| Jan 11, 2021 | $46.86 | $49.32 | $45.84 | $48.98 | +3.90% | 8,474,568 |
| Jan 4, 2021 | $48.98 | $49.20 | $46.37 | $47.14 | -3.87% | 9,930,735 |
| Dec 28, 2020 | $49.32 | $49.83 | $47.80 | $49.04 | -0.30% | 6,731,142 |
| Dec 21, 2020 | $49.84 | $50.15 | $48.62 | $49.19 | -3.23% | 7,086,280 |
| Dec 14, 2020 | $49.27 | $51.92 | $47.47 | $50.83 | +3.63% | 14,413,655 |
| Dec 7, 2020 | $49.14 | $49.91 | $48.26 | $49.05 | -0.83% | 9,470,476 |
| Nov 30, 2020 | $48.94 | $49.61 | $47.17 | $49.46 | +3.26% | 9,844,974 |
| Nov 23, 2020 | $48.82 | $50.87 | $47.64 | $47.90 | -1.68% | 7,093,109 |
| Nov 16, 2020 | $52.22 | $52.70 | $47.04 | $48.72 | -2.75% | 13,233,669 |
| Nov 9, 2020 | $43.49 | $52.50 | $42.83 | $50.10 | +26.39% | 23,869,820 |
| Nov 2, 2020 | $39.82 | $43.33 | $39.26 | $39.64 | +0.43% | 13,158,028 |
| Oct 26, 2020 | $41.91 | $41.91 | $37.83 | $39.47 | -6.56% | 11,268,370 |
| Oct 19, 2020 | $42.92 | $43.79 | $40.71 | $42.24 | -1.08% | 11,275,370 |
| Oct 12, 2020 | $44.67 | $44.95 | $42.16 | $42.70 | -4.41% | 12,570,509 |
| Oct 5, 2020 | $44.91 | $45.45 | $43.46 | $44.67 | +0.13% | 10,800,907 |
| Sep 28, 2020 | $42.74 | $45.01 | $41.44 | $44.61 | +7.06% | 12,083,901 |
| Sep 21, 2020 | $41.67 | $42.30 | $39.14 | $41.67 | -3.34% | 15,424,472 |
| Sep 14, 2020 | $44.31 | $46.49 | $42.95 | $43.11 | -1.60% | 18,382,730 |
| Sep 8, 2020 | $43.99 | $44.95 | $43.05 | $43.81 | -1.68% | 9,351,292 |
| Aug 31, 2020 | $42.37 | $45.30 | $40.34 | $44.56 | +4.31% | 14,980,550 |
| Aug 24, 2020 | $41.58 | $42.75 | $40.38 | $42.72 | +2.59% | 9,563,125 |
| Aug 17, 2020 | $40.66 | $41.67 | $39.73 | $41.64 | +2.56% | 11,177,353 |
| Aug 10, 2020 | $41.36 | $44.07 | $39.58 | $40.60 | -2.22% | 12,890,779 |
| Aug 3, 2020 | $37.62 | $41.63 | $36.76 | $41.52 | +8.24% | 12,313,825 |
| Jul 27, 2020 | $35.50 | $39.09 | $34.19 | $38.36 | +7.24% | 16,376,767 |
| Jul 20, 2020 | $36.03 | $37.06 | $33.95 | $35.77 | -1.05% | 14,747,989 |
| Jul 13, 2020 | $35.77 | $36.49 | $34.71 | $36.15 | +0.81% | 14,285,934 |
| Jul 6, 2020 | $38.31 | $38.38 | $33.82 | $35.86 | -3.83% | 14,043,585 |
| Jun 29, 2020 | $36.16 | $39.44 | $34.91 | $37.29 | +4.40% | 12,153,187 |
| Jun 22, 2020 | $37.08 | $37.08 | $32.19 | $35.72 | -0.22% | 22,964,354 |
| Jun 15, 2020 | $37.23 | $42.64 | $35.56 | $35.80 | -9.16% | 29,511,295 |
| Jun 8, 2020 | $45.64 | $45.94 | $36.53 | $39.41 | -8.92% | 20,413,192 |
| Jun 1, 2020 | $35.08 | $45.67 | $35.00 | $43.27 | +23.81% | 24,026,316 |
| May 26, 2020 | $36.74 | $37.93 | $34.18 | $34.95 | +3.68% | 23,237,251 |
| May 18, 2020 | $29.18 | $33.77 | $29.13 | $33.71 | +20.52% | 17,632,086 |
| May 11, 2020 | $30.00 | $30.53 | $25.38 | $27.97 | -7.08% | 25,782,471 |
| May 4, 2020 | $29.40 | $31.31 | $26.68 | $30.10 | -0.76% | 19,254,093 |
| Apr 27, 2020 | $27.90 | $32.75 | $27.73 | $30.33 | +9.46% | 19,051,133 |
| Apr 20, 2020 | $30.33 | $30.75 | $26.55 | $27.71 | -11.44% | 14,329,717 |
| Apr 13, 2020 | $34.14 | $34.80 | $29.30 | $31.29 | -7.43% | 18,200,077 |
| Apr 6, 2020 | $24.19 | $36.44 | $24.19 | $33.80 | +50.09% | 22,052,651 |
| Mar 30, 2020 | $30.38 | $30.69 | $21.48 | $22.52 | -25.90% | 29,596,333 |
| Mar 23, 2020 | $21.13 | $31.22 | $20.01 | $30.39 | +40.56% | 41,245,121 |
| Mar 16, 2020 | $29.99 | $30.00 | $13.35 | $21.62 | -35.13% | 61,973,771 |
| Mar 9, 2020 | $46.20 | $47.14 | $25.90 | $33.33 | -32.83% | 39,829,753 |
| Mar 2, 2020 | $54.00 | $56.61 | $48.27 | $49.62 | -7.72% | 28,854,378 |
| Feb 24, 2020 | $62.30 | $63.33 | $51.44 | $53.77 | -14.64% | 23,356,353 |
| Feb 18, 2020 | $60.04 | $63.38 | $58.15 | $62.99 | +5.42% | 12,635,887 |
| Feb 10, 2020 | $59.35 | $59.92 | $58.06 | $59.75 | +1.37% | 9,837,078 |
| Feb 3, 2020 | $57.86 | $59.22 | $57.73 | $58.94 | +1.87% | 7,312,252 |
| Jan 27, 2020 | $58.91 | $59.36 | $57.32 | $57.86 | -1.65% | 10,635,094 |
| Jan 21, 2020 | $58.80 | $59.53 | $57.89 | $58.83 | +0.03% | 8,816,660 |
| Jan 13, 2020 | $56.90 | $59.56 | $56.14 | $58.81 | +3.23% | 14,282,730 |
| Jan 6, 2020 | $57.16 | $57.88 | $56.29 | $56.97 | -0.18% | 9,551,183 |
| Dec 30, 2019 | $57.61 | $58.00 | $56.05 | $57.07 | -1.31% | 8,601,810 |
| Dec 23, 2019 | $57.61 | $58.10 | $56.98 | $57.83 | +0.66% | 4,685,037 |
| Dec 16, 2019 | $55.50 | $57.66 | $54.98 | $57.45 | +3.51% | 16,078,285 |
| Dec 9, 2019 | $57.50 | $57.81 | $54.59 | $55.50 | -3.43% | 14,844,439 |
| Dec 2, 2019 | $58.20 | $58.54 | $57.43 | $57.47 | -1.44% | 10,139,389 |
| Nov 25, 2019 | $57.53 | $59.17 | $57.36 | $58.31 | +1.57% | 9,084,072 |
| Nov 18, 2019 | $58.19 | $59.28 | $57.02 | $57.41 | -1.53% | 9,104,666 |
| Nov 11, 2019 | $59.50 | $59.90 | $58.07 | $58.30 | -2.08% | 10,600,996 |
| Nov 4, 2019 | $63.62 | $64.00 | $59.11 | $59.54 | -7.01% | 13,962,919 |
| Oct 28, 2019 | $64.05 | $65.71 | $62.97 | $64.03 | -2.98% | 18,226,355 |
| Oct 21, 2019 | $72.57 | $73.36 | $65.51 | $66.00 | -9.42% | 12,642,623 |
| Oct 14, 2019 | $72.25 | $73.10 | $71.19 | $72.86 | +1.01% | 7,642,086 |
| Oct 7, 2019 | $74.08 | $74.58 | $72.01 | $72.13 | -3.26% | 8,744,753 |
| Sep 30, 2019 | $73.03 | $74.71 | $72.14 | $74.56 | +1.24% | 7,572,956 |
| Sep 23, 2019 | $72.14 | $74.12 | $71.92 | $73.65 | +1.99% | 6,593,874 |
| Sep 16, 2019 | $70.00 | $73.41 | $69.92 | $72.21 | +3.19% | 11,551,236 |
| Sep 9, 2019 | $74.78 | $75.16 | $69.69 | $69.98 | -6.98% | 13,640,399 |
| Sep 3, 2019 | $73.17 | $75.40 | $73.01 | $75.23 | +2.51% | 6,366,102 |
| Aug 26, 2019 | $72.37 | $73.90 | $71.75 | $73.39 | +1.94% | 7,577,913 |
| Aug 19, 2019 | $72.91 | $73.75 | $71.66 | $71.99 | -1.65% | 6,700,866 |
| Aug 12, 2019 | $71.60 | $73.45 | $70.42 | $73.20 | +2.26% | 9,494,299 |
| Aug 5, 2019 | $68.81 | $72.09 | $66.51 | $71.58 | +4.00% | 10,586,196 |
| Jul 29, 2019 | $67.47 | $69.18 | $66.51 | $68.83 | +2.69% | 8,113,641 |
| Jul 22, 2019 | $67.08 | $68.26 | $65.68 | $67.03 | +0.16% | 9,446,779 |
| Jul 15, 2019 | $69.36 | $69.66 | $66.77 | $66.92 | -3.18% | 7,994,738 |
| Jul 8, 2019 | $69.74 | $71.09 | $68.60 | $69.12 | -0.96% | 9,967,895 |
| Jul 1, 2019 | $68.59 | $70.64 | $66.58 | $69.79 | +2.11% | 7,655,116 |
| Jun 24, 2019 | $70.88 | $71.12 | $67.64 | $68.35 | -2.80% | 14,111,964 |
| Jun 17, 2019 | $66.95 | $73.74 | $66.80 | $70.32 | +5.33% | 24,732,382 |
| Jun 10, 2019 | $64.45 | $66.97 | $63.60 | $66.76 | +3.31% | 12,524,565 |
| Jun 3, 2019 | $64.59 | $64.98 | $61.97 | $64.62 | +0.50% | 23,027,690 |
| May 28, 2019 | $66.20 | $66.42 | $63.68 | $64.30 | -2.49% | 7,290,102 |
| May 20, 2019 | $65.00 | $66.24 | $63.69 | $65.94 | +1.49% | 5,989,540 |
| May 13, 2019 | $62.27 | $65.03 | $62.25 | $64.97 | +3.87% | 6,354,652 |
| May 6, 2019 | $62.34 | $62.71 | $60.47 | $62.55 | +0.11% | 6,062,836 |
| Apr 29, 2019 | $60.57 | $62.58 | $59.75 | $62.48 | +3.17% | 9,896,396 |
| Apr 22, 2019 | $58.87 | $61.11 | $57.20 | $60.56 | +2.59% | 12,699,483 |
| Apr 15, 2019 | $62.05 | $62.26 | $58.04 | $59.03 | -4.84% | 8,222,000 |
| Apr 8, 2019 | $63.25 | $63.49 | $61.05 | $62.03 | -1.82% | 6,537,526 |
| Apr 1, 2019 | $63.57 | $63.67 | $61.82 | $63.18 | -0.99% | 9,491,156 |
| Mar 25, 2019 | $64.25 | $65.33 | $63.58 | $63.81 | -0.65% | 11,009,391 |
| Mar 18, 2019 | $62.58 | $65.34 | $60.61 | $64.23 | +2.62% | 14,410,394 |
| Mar 11, 2019 | $62.12 | $63.92 | $62.12 | $62.59 | +0.97% | 10,252,821 |
| Mar 4, 2019 | $62.45 | $63.14 | $61.57 | $61.99 | -0.48% | 8,258,080 |
| Feb 25, 2019 | $64.39 | $64.44 | $61.40 | $62.29 | -3.05% | 9,850,879 |
| Feb 19, 2019 | $65.09 | $65.20 | $62.62 | $64.25 | -1.47% | 7,550,811 |
| Feb 11, 2019 | $64.09 | $65.25 | $62.74 | $65.21 | +1.46% | 11,603,858 |
| Feb 4, 2019 | $63.25 | $64.59 | $62.56 | $64.27 | +1.36% | 9,869,763 |
| Jan 28, 2019 | $62.38 | $64.74 | $62.15 | $63.41 | +1.57% | 11,314,589 |
| Jan 22, 2019 | $61.32 | $62.44 | $60.87 | $62.43 | +2.28% | 6,113,631 |
| Jan 14, 2019 | $59.97 | $61.25 | $59.60 | $61.04 | +1.53% | 12,148,796 |
| Jan 7, 2019 | $57.84 | $60.21 | $57.52 | $60.12 | +4.37% | 12,437,707 |
| Dec 31, 2018 | $58.73 | $58.95 | $56.52 | $57.60 | -2.96% | 8,188,962 |
| Dec 24, 2018 | $60.23 | $60.34 | $57.07 | $59.36 | -1.51% | 6,406,138 |
| Dec 17, 2018 | $62.74 | $63.20 | $60.27 | $60.27 | -3.66% | 14,182,576 |
| Dec 10, 2018 | $65.46 | $65.46 | $61.93 | $62.56 | -4.44% | 14,664,401 |
| Dec 3, 2018 | $63.48 | $65.70 | $62.81 | $65.47 | +3.12% | 12,738,787 |
| Nov 26, 2018 | $61.65 | $63.63 | $60.67 | $63.49 | +3.35% | 8,883,338 |
| Nov 19, 2018 | $61.45 | $62.83 | $60.91 | $61.43 | +0.07% | 7,946,481 |
| Nov 12, 2018 | $60.00 | $61.50 | $59.32 | $61.39 | +2.20% | 10,985,891 |
| Nov 5, 2018 | $56.82 | $60.27 | $56.75 | $60.07 | +6.15% | 7,547,736 |
| Oct 29, 2018 | $57.00 | $59.00 | $55.64 | $56.59 | -0.35% | 17,894,425 |
| Oct 22, 2018 | $56.14 | $58.17 | $54.38 | $56.79 | +1.52% | 16,404,815 |
| Oct 15, 2018 | $53.38 | $56.17 | $53.26 | $55.94 | +4.93% | 11,879,886 |
| Oct 8, 2018 | $53.24 | $55.38 | $52.80 | $53.31 | +0.58% | 14,261,697 |
| Oct 1, 2018 | $54.30 | $54.49 | $51.80 | $53.00 | -2.54% | 9,811,089 |
| Sep 24, 2018 | $56.04 | $56.09 | $53.28 | $54.38 | -3.22% | 11,910,765 |
| Sep 17, 2018 | $57.89 | $58.63 | $56.10 | $56.19 | -2.89% | 10,895,461 |
| Sep 10, 2018 | $59.14 | $59.70 | $57.08 | $57.86 | -1.68% | 7,352,137 |
| Sep 4, 2018 | $59.85 | $60.26 | $58.62 | $58.85 | -1.70% | 7,601,477 |
| Aug 27, 2018 | $58.72 | $60.42 | $58.15 | $59.87 | +1.96% | 7,892,676 |
| Aug 20, 2018 | $59.73 | $59.98 | $58.22 | $58.72 | -1.59% | 9,289,533 |
| Aug 13, 2018 | $56.99 | $59.69 | $56.64 | $59.67 | +4.76% | 8,264,224 |
| Aug 6, 2018 | $57.89 | $58.77 | $56.84 | $56.96 | -1.79% | 9,778,318 |
| Jul 30, 2018 | $55.15 | $58.34 | $54.55 | $58.00 | +5.26% | 11,324,889 |
| Jul 23, 2018 | $58.18 | $58.62 | $54.60 | $55.10 | -5.41% | 15,801,838 |
| Jul 16, 2018 | $57.98 | $58.60 | $57.08 | $58.25 | +0.07% | 11,431,698 |
| Jul 9, 2018 | $59.08 | $59.21 | $57.75 | $58.21 | -1.54% | 7,853,226 |
| Jul 2, 2018 | $56.91 | $59.27 | $55.92 | $59.12 | +3.81% | 9,654,824 |
| Jun 25, 2018 | $55.66 | $57.48 | $55.29 | $56.95 | +2.26% | 11,945,027 |
| Jun 18, 2018 | $54.06 | $55.72 | $53.25 | $55.69 | +2.69% | 10,068,866 |
| Jun 11, 2018 | $54.87 | $55.47 | $53.42 | $54.23 | -1.11% | 9,472,130 |
| Jun 4, 2018 | $54.95 | $55.54 | $53.95 | $54.84 | 0.00% | 9,242,219 |
| May 29, 2018 | $53.52 | $55.23 | $53.14 | $54.84 | +2.28% | 11,511,410 |
| May 21, 2018 | $51.35 | $53.80 | $50.69 | $53.62 | +4.20% | 10,262,109 |
| May 14, 2018 | $53.29 | $53.47 | $51.23 | $51.46 | -3.83% | 11,922,024 |
| May 7, 2018 | $53.19 | $54.15 | $52.53 | $53.51 | +0.68% | 10,700,526 |
| Apr 30, 2018 | $52.20 | $53.23 | $50.86 | $53.15 | +3.02% | 18,668,602 |
| Apr 23, 2018 | $47.00 | $52.03 | $46.55 | $51.59 | +9.74% | 13,907,923 |
| Apr 16, 2018 | $48.63 | $49.33 | $46.80 | $47.01 | -3.15% | 9,931,081 |
| Apr 9, 2018 | $50.53 | $50.60 | $47.86 | $48.54 | -3.73% | 10,565,215 |
| Apr 2, 2018 | $49.67 | $50.85 | $48.47 | $50.42 | +1.80% | 12,082,524 |
| Mar 26, 2018 | $48.41 | $50.79 | $47.80 | $49.53 | +2.95% | 10,329,062 |
| Mar 19, 2018 | $50.08 | $50.10 | $47.95 | $48.11 | -4.07% | 14,777,438 |
| Mar 12, 2018 | $49.61 | $51.22 | $49.02 | $50.15 | +0.93% | 20,575,591 |
| Mar 5, 2018 | $49.86 | $51.29 | $49.26 | $49.69 | -0.34% | 16,200,909 |
| Feb 26, 2018 | $50.67 | $50.93 | $47.97 | $49.86 | -1.29% | 14,935,714 |
| Feb 20, 2018 | $51.11 | $51.56 | $49.12 | $50.51 | -1.71% | 8,429,553 |
| Feb 12, 2018 | $51.65 | $51.91 | $49.35 | $51.39 | -0.39% | 15,153,831 |
| Feb 5, 2018 | $54.14 | $54.98 | $49.17 | $51.59 | -5.04% | 22,460,922 |
| Jan 29, 2018 | $55.60 | $56.19 | $53.52 | $54.33 | -2.79% | 13,459,535 |
| Jan 22, 2018 | $54.46 | $56.71 | $54.30 | $55.89 | +2.61% | 13,112,358 |
| Jan 16, 2018 | $55.11 | $56.14 | $53.75 | $54.47 | -0.66% | 14,060,945 |
| Jan 8, 2018 | $58.35 | $58.65 | $54.77 | $54.83 | -6.03% | 13,863,974 |
| Jan 2, 2018 | $60.08 | $60.49 | $57.90 | $58.35 | -2.77% | 8,817,148 |
| Dec 26, 2017 | $60.13 | $60.56 | $59.61 | $60.01 | -0.22% | 5,675,436 |
| Dec 18, 2017 | $64.43 | $64.97 | $59.71 | $60.14 | -6.40% | 10,486,479 |
| Dec 11, 2017 | $63.11 | $64.49 | $62.86 | $64.25 | +1.48% | 8,578,982 |
| Dec 4, 2017 | $64.00 | $64.51 | $62.34 | $63.31 | -2.31% | 9,738,728 |
| Nov 27, 2017 | $64.83 | $64.94 | $63.10 | $64.81 | +0.20% | 8,167,629 |
| Nov 20, 2017 | $64.53 | $64.93 | $64.08 | $64.68 | +0.43% | 4,982,174 |
| Nov 13, 2017 | $65.17 | $65.72 | $64.13 | $64.40 | -0.79% | 7,781,428 |
| Nov 6, 2017 | $64.09 | $65.40 | $63.98 | $64.91 | +1.26% | 5,878,715 |
| Oct 30, 2017 | $62.73 | $64.55 | $62.11 | $64.10 | +2.56% | 8,867,650 |
| Oct 23, 2017 | $63.16 | $63.16 | $60.82 | $62.50 | -0.79% | 9,659,792 |
| Oct 16, 2017 | $63.42 | $63.60 | $62.53 | $63.00 | -0.57% | 6,732,379 |
| Oct 9, 2017 | $63.46 | $63.70 | $62.37 | $63.36 | +0.03% | 8,677,462 |
| Oct 2, 2017 | $65.27 | $65.42 | $62.45 | $63.34 | -2.75% | 10,190,651 |
| Sep 25, 2017 | $66.04 | $66.88 | $64.47 | $65.13 | -1.38% | 7,105,850 |
| Sep 18, 2017 | $69.40 | $69.50 | $65.85 | $66.04 | -4.79% | 7,777,788 |
| Sep 11, 2017 | $68.83 | $69.55 | $67.93 | $69.36 | -0.16% | 7,172,751 |
| Sep 5, 2017 | $68.87 | $69.92 | $68.31 | $69.47 | +1.00% | 5,339,577 |
| Aug 28, 2017 | $67.90 | $69.25 | $67.31 | $68.78 | +1.31% | 5,908,715 |
| Aug 21, 2017 | $66.24 | $68.25 | $65.90 | $67.89 | +2.68% | 7,194,909 |
| Aug 14, 2017 | $65.16 | $66.84 | $64.97 | $66.12 | +1.80% | 7,430,657 |
| Aug 7, 2017 | $65.81 | $66.24 | $64.39 | $64.95 | -1.31% | 6,592,212 |
| Jul 31, 2017 | $67.11 | $67.80 | $65.37 | $65.81 | -1.95% | 8,533,491 |
| Jul 24, 2017 | $68.65 | $68.92 | $66.56 | $67.12 | -2.23% | 6,637,907 |
| Jul 17, 2017 | $68.01 | $69.05 | $67.94 | $68.65 | +0.88% | 6,347,550 |
| Jul 10, 2017 | $67.50 | $68.48 | $66.42 | $68.05 | +0.86% | 5,122,057 |
| Jul 3, 2017 | $69.67 | $70.18 | $66.77 | $67.47 | -2.89% | 5,984,532 |
| Jun 26, 2017 | $71.73 | $72.36 | $69.10 | $69.48 | -3.12% | 8,378,115 |
| Jun 19, 2017 | $69.65 | $71.95 | $69.03 | $71.72 | +3.16% | 11,991,733 |
| Jun 12, 2017 | $66.87 | $69.95 | $66.78 | $69.52 | +3.96% | 11,665,199 |
| Jun 5, 2017 | $66.91 | $67.12 | $65.78 | $66.87 | -0.34% | 5,339,540 |
| May 30, 2017 | $66.56 | $67.23 | $65.88 | $67.10 | +0.78% | 7,048,569 |
| May 22, 2017 | $67.14 | $68.00 | $66.27 | $66.58 | -0.83% | 7,403,934 |
| May 15, 2017 | $65.70 | $67.57 | $64.74 | $67.14 | +2.24% | 9,981,654 |
| May 8, 2017 | $63.93 | $65.69 | $62.25 | $65.67 | +3.01% | 9,677,458 |
| May 1, 2017 | $64.23 | $64.56 | $61.49 | $63.75 | -0.41% | 9,125,920 |
| Apr 24, 2017 | $66.12 | $66.20 | $62.83 | $64.01 | -2.69% | 10,376,806 |
| Apr 17, 2017 | $65.32 | $66.95 | $65.10 | $65.78 | +1.11% | 10,145,834 |
| Apr 10, 2017 | $64.92 | $65.80 | $64.70 | $65.06 | +0.29% | 5,106,009 |
| Apr 3, 2017 | $65.07 | $65.38 | $64.10 | $64.87 | -0.26% | 8,990,375 |
| Mar 27, 2017 | $63.84 | $65.11 | $63.80 | $65.04 | +1.90% | 11,825,679 |
| Mar 20, 2017 | $60.68 | $63.94 | $60.44 | $63.83 | +5.49% | 13,880,171 |
| Mar 13, 2017 | $60.63 | $61.21 | $58.96 | $60.51 | +0.02% | 11,219,412 |
| Mar 6, 2017 | $63.36 | $63.49 | $59.87 | $60.50 | -4.96% | 9,860,599 |
| Feb 27, 2017 | $65.02 | $65.89 | $62.79 | $63.66 | -2.03% | 10,285,992 |
| Feb 21, 2017 | $62.25 | $65.00 | $61.79 | $64.98 | +4.54% | 8,403,517 |
| Feb 13, 2017 | $61.86 | $63.00 | $60.80 | $62.16 | +0.63% | 8,508,523 |
| Feb 6, 2017 | $61.64 | $62.45 | $61.04 | $61.77 | +0.19% | 8,246,580 |
| Jan 30, 2017 | $61.18 | $62.41 | $60.56 | $61.65 | +0.93% | 9,077,385 |
| Jan 23, 2017 | $61.91 | $62.48 | $60.81 | $61.08 | -1.32% | 7,199,268 |
| Jan 17, 2017 | $61.89 | $62.72 | $61.03 | $61.90 | +0.49% | 5,973,587 |
| Jan 9, 2017 | $63.24 | $63.70 | $60.50 | $61.60 | -2.30% | 9,355,805 |
| Jan 3, 2017 | $62.29 | $63.47 | $61.53 | $63.05 | +0.85% | 9,020,438 |
| Dec 27, 2016 | $60.96 | $62.69 | $60.58 | $62.52 | +2.73% | 5,822,932 |
| Dec 19, 2016 | $61.48 | $62.54 | $60.20 | $60.86 | -0.44% | 9,273,011 |
| Dec 12, 2016 | $62.30 | $63.55 | $59.89 | $61.13 | -2.13% | 17,709,744 |
| Dec 5, 2016 | $59.37 | $63.90 | $58.75 | $62.46 | +5.22% | 9,895,786 |
| Nov 28, 2016 | $60.15 | $61.67 | $57.97 | $59.36 | -1.46% | 13,317,312 |
| Nov 21, 2016 | $59.90 | $60.78 | $59.18 | $60.24 | +0.57% | 6,571,934 |
| Nov 14, 2016 | $58.56 | $62.08 | $57.95 | $59.90 | – | 12,918,604 |
Seasonality
VTR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.9% | -3.4% | 3.5% | 1.7% | 3.8% | 3.0% | 1.0% | -2.6% | -1.1% | 4.9% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 0.4% | 10.9% | -4.5% | 7.4% | -3.9% | 5.8% | 5.3% | -2.5% | -6.2% | -0.3% | ||
| 2025 | 2.6% | 14.5% | 0.1% | 1.9% | -8.3% | -1.0% | 6.4% | 1.3% | 3.5% | 5.4% | 9.3% | -3.4% |
| 2024 | -6.9% | -8.8% | 4.0% | 1.7% | 13.5% | 2.0% | 7.1% | 14.1% | 3.3% | 2.8% | -2.2% | -7.4% |
| 2023 | 15.0% | -6.1% | -10.0% | 10.8% | -10.2% | 10.6% | 2.6% | -10.0% | -2.5% | 0.8% | 8.0% | 9.7% |
| 2022 | 3.7% | 1.8% | 15.2% | -10.1% | 2.1% | -8.6% | 4.6% | -11.0% | -15.1% | -2.6% | 18.9% | -2.2% |
| 2021 | -6.1% | 14.8% | 1.7% | 4.0% | -0.0% | 3.8% | 4.7% | -6.4% | -0.5% | -3.3% | -12.1% | 9.9% |
| 2020 | 0.2% | -7.1% | -48.7% | 20.7% | 8.0% | 6.1% | 4.8% | 7.4% | 2.9% | -5.9% | 21.4% | 3.3% |
| 2019 | 10.1% | -2.7% | 2.9% | -4.2% | 5.2% | 7.5% | -1.6% | 9.1% | 0.6% | -10.9% | -10.4% | 0.4% |
| 2018 | -6.7% | -13.7% | 4.1% | 3.8% | 6.3% | 5.6% | -1.0% | 6.2% | -7.8% | 6.7% | 9.4% | -6.5% |
| 2017 | -1.4% | 5.5% | 1.2% | -1.6% | 3.9% | 5.7% | -3.1% | 1.6% | -3.8% | -3.7% | 2.0% | -5.0% |