Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	VTR	44.36	44.76	44.205	44.67	0.675	1,919,581	13,380	44.38	44.91
2024-04-26	Z	VTR	43.34	44.25	43.34	44.00	0.645	1,899,133	13,721	43.58	44.36
2024-04-25	Z	VTR	43.48	43.58	43.1146	43.36	-0.26	1,162,258	10,442	39.55	47.51
2024-04-24	Z	VTR	43.09	43.78	42.88	43.61	0.05	1,490,803	11,144	39.46	47.75
2024-04-23	Z	VTR	43.22	43.68	43.08	43.56	0.41	2,605,806	12,174	43.01	44.20
2024-04-22	Z	VTR	43.19	43.25	42.66	43.13	0.0002	1,434,313	11,711	38.89	47.42
2024-04-19	Z	VTR	42.83	43.37	42.7207	43.13	0.50	1,690,526	14,371	42.69	43.54
2024-04-18	Z	VTR	42.34	42.84	42.045	42.64	0.40	1,860,840	15,498	42.14	43.03
2024-04-17	Z	VTR	41.74	42.83	41.695	42.23	0.54	1,645,602	14,357	37.94	46.91
2024-04-16	Z	VTR	42.02	42.16	41.45	41.68	-0.57	1,577,675	13,366	41.47	45.75
2024-04-15	Z	VTR	43.07	43.17	41.90	42.25	-0.58	1,335,292	9,899	42.00	42.69
2024-04-12	Z	VTR	43.04	43.0775	42.59	42.83	-0.33	1,880,835	13,347	42.33	43.22
2024-04-11	Z	VTR	42.68	43.51	42.47	43.17	0.77	2,355,650	13,901	42.47	43.45
2024-04-10	Z	VTR	42.81	42.995	41.88	42.40	-1.62	1,727,725	15,568	41.76	43.03
2024-04-09	Z	VTR	43.58	44.03	43.30	44.01	0.53	2,216,436	12,581	43.58	44.34
2024-04-08	Z	VTR	43.18	43.58	42.85	43.49	0.44	2,116,885	11,137	43.11	43.77
2024-04-05	Z	VTR	42.49	43.13	42.43	43.09	0.45	1,745,040	14,101	42.64	43.54
2024-04-04	Z	VTR	43.56	43.67	42.475	42.66	-0.52	3,704,534	15,923	42.44	42.97
2024-04-03	Z	VTR	42.70	43.435	42.60	43.19	0.44	2,291,904	14,266	42.54	43.70
2024-04-02	Z	VTR	42.62	43.215	42.47	42.75	-0.12	3,064,806	17,149	42.20	43.33
2024-04-01	Z	VTR	43.70	43.70	42.845	42.86	-0.68	2,554,163	13,096	42.80	43.27
2024-03-29	Z	VTR	43.46	43.90	43.35	43.54	0.34	0	0	43.23	44.00
2024-03-28	Z	VTR	43.46	43.90	43.35	43.54	0.34	3,012,275	13,736	43.23	44.00
2024-03-27	Z	VTR	42.74	43.65	42.52	43.63	1.29	2,673,289	14,890	43.30	43.68
2024-03-26	Z	VTR	42.79	42.91	42.35	42.35	-0.29	1,514,179	10,947	41.50	43.35
2024-03-25	Z	VTR	43.68	43.68	42.64	42.65	-0.715	1,711,921	10,421	42.65	46.43
2024-03-22	Z	VTR	44.00	44.10	43.11	43.36	-0.53	3,677,645	11,714	38.87	43.77
2024-03-21	Z	VTR	43.86	43.985	43.25	43.91	0.19	3,573,523	16,110	43.55	44.22
2024-03-20	Z	VTR	43.06	43.68	42.80	43.67	0.29	2,193,229	13,135	43.33	44.21
2024-03-19	Z	VTR	42.72	43.435	42.394	43.38	0.60	2,434,148	12,417	42.45	44.27
2024-03-18	Z	VTR	43.04	43.16	42.40	42.77	0.32	3,016,095	13,717	42.16	62.82
2024-03-15	Z	VTR	41.92	42.67	41.92	42.48	-0.11	4,504,142	13,006	41.93	44.27
2024-03-14	Z	VTR	43.04	43.33	42.34	42.59	-0.79	2,470,023	12,911	42.50	42.91
2024-03-13	Z	VTR	43.70	43.96	43.21	43.40	-0.22	2,196,722	14,411	43.24	43.81
2024-03-12	Z	VTR	44.32	44.32	43.32	43.63	-0.91	2,160,152	15,462	43.28	43.84
2024-03-11	Z	VTR	44.39	44.65	44.0353	44.53	0.11	1,768,128	11,426	44.53	46.46
2024-03-08	Z	VTR	43.78	44.52	43.75	44.42	0.885	2,417,547	15,797	44.42	44.62
2024-03-07	Z	VTR	43.70	43.9099	43.20	43.54	0.09	1,655,887	9,713	38.41	44.07
2024-03-06	Z	VTR	43.41	43.51	42.97	43.44	0.48	1,756,109	9,487	38.95	47.97
2024-03-05	Z	VTR	43.98	44.18	42.93	42.97	-1.12	3,225,967	12,411	42.60	43.32
2024-03-04	Z	VTR	43.81	44.47	43.25	44.10	0.11	3,211,951	14,778	43.68	44.41
2024-03-01	Z	VTR	42.24	44.095	42.24	44.00	1.71	2,969,122	16,174	39.73	44.30
2024-02-29	Z	VTR	42.85	43.00	41.98	42.29	-0.24	5,408,279	25,678	40.50	42.53
2024-02-28	Z	VTR	42.43	43.02	42.13	42.48	-0.149	3,048,428	17,849	41.60	44.23
2024-02-27	Z	VTR	43.24	43.24	42.535	42.64	-0.34	2,008,639	13,738	42.45	42.99
2024-02-26	Z	VTR	43.71	44.09	42.95	42.97	-1.21	2,084,984	10,780	42.71	43.31
2024-02-23	Z	VTR	44.10	44.54	43.80	44.16	0.07	1,892,362	11,047	43.85	44.46
2024-02-22	Z	VTR	44.11	44.285	43.60	44.09	-0.005	1,676,087	11,740	43.70	44.40
2024-02-21	Z	VTR	43.05	44.17	42.78	44.08	1.03	2,499,283	16,104	42.38	48.43
2024-02-20	Z	VTR	43.50	44.05	42.69	43.04	-0.695	3,189,894	19,048	42.04	44.82
2024-02-19	Z	VTR	43.73	44.445	43.51	43.76	-0.46	0	0	43.29	44.02
2024-02-16	Z	VTR	43.73	44.445	43.51	43.76	-0.46	2,899,664	16,736	43.29	44.02
2024-02-15	Z	VTR	43.30	44.50	43.03	44.21	-1.42	5,721,650	26,786	42.28	49.93
2024-02-14	Z	VTR	44.68	46.15	44.68	45.61	1.11	6,006,465	28,141	43.33	49.33
2024-02-13	Z	VTR	44.22	44.48	43.60	44.47	-0.82	2,580,420	16,486	43.78	44.53
2024-02-12	Z	VTR	45.59	45.80	45.15	45.28	-0.24	1,865,472	12,572	45.01	45.59
2024-02-09	Z	VTR	45.36	45.68	44.99	45.53		1,706,125	10,254	45.23	45.88
2024-02-08	Z	VTR	44.93	45.845	44.93	45.52	0.41	1,921,162	9,698	45.14	49.43
2024-02-07	Z	VTR	45.26	45.50	44.70	45.09	-0.015	3,256,326	15,152	40.70	45.66
2024-02-06	Z	VTR	44.66	45.56	44.65	45.10	0.29	2,257,060	12,503	44.72	45.46
2024-02-05	Z	VTR	45.67	45.674	44.73	44.79	-1.565	2,117,225	12,244	44.55	44.97
2024-02-02	Z	VTR	46.49	46.73	45.58	46.36	-0.885	1,827,871	12,313	45.36	48.55
2024-02-01	Z	VTR	46.24	47.23	46.04	47.23	0.82	2,326,281	13,933	45.15	47.65
2024-01-31	Z	VTR	47.40	47.44	46.38	46.39	-0.62	2,715,355	12,830	46.14	50.92
2024-01-30	Z	VTR	48.09	48.09	46.97	47.00	-1.11	2,105,117	12,230	42.46	52.40