Closing price on 10/31/2023
|
|
Open |
20.20 |
High |
21.00 |
Low |
18.50 |
Volume |
25,400 |
Split-adjusted Price |
18.50 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2023
|
-0.50 / -2.63%
|
20.20
|
21.00
|
18.50
|
18.50
|
19.10
|
18.50
|
25,400
|
|
10/30/2023
|
-1.80 / -9.09%
|
20.00
|
20.20
|
18.00
|
18.00
|
19.00
|
18.00
|
43,300
|
|
10/27/2023
|
-0.20 / -1.02%
|
19.70
|
20.20
|
19.10
|
19.50
|
19.80
|
19.50
|
18,400
|
|
10/26/2023
|
-1.00 / -4.93%
|
20.40
|
20.40
|
19.00
|
19.30
|
19.70
|
19.30
|
38,300
|
|
10/25/2023
|
-0.20 / -0.97%
|
21.00
|
21.00
|
18.10
|
20.40
|
20.30
|
20.40
|
95,100
|
|
10/24/2023
|
+0.50 / +2.45%
|
21.00
|
21.00
|
20.40
|
20.90
|
20.60
|
20.90
|
29,300
|
|
10/23/2023
|
+0.20 / +0.97%
|
21.30
|
21.50
|
20.00
|
20.90
|
20.40
|
20.90
|
27,700
|
|
10/20/2023
|
+0.10 / +0.48%
|
21.30
|
21.50
|
20.10
|
21.10
|
20.70
|
21.10
|
29,600
|
|
10/19/2023
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.60
|
20.90
|
21.00
|
20.90
|
7,500
|
|
10/18/2023
|
0.00 / 0.00%
|
21.50
|
21.80
|
20.70
|
21.30
|
21.00
|
21.30
|
18,000
|
|
10/17/2023
|
+0.20 / +0.94%
|
21.50
|
21.50
|
20.90
|
21.40
|
21.30
|
21.40
|
29,300
|
|
10/16/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.20
|
21.50
|
14,200
|
|
10/13/2023
|
-0.10 / -0.47%
|
21.50
|
22.00
|
21.10
|
21.40
|
21.50
|
21.40
|
3,800
|
|
10/12/2023
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.40
|
21.50
|
21.50
|
21.50
|
6,400
|
|
10/11/2023
|
-0.20 / -0.92%
|
21.70
|
22.00
|
21.30
|
21.60
|
21.60
|
21.60
|
5,100
|
|
10/10/2023
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
21.60
|
21.80
|
21.60
|
9,900
|
|
10/9/2023
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.60
|
21.50
|
10,834
|
|
10/6/2023
|
+0.20 / +0.93%
|
21.70
|
22.00
|
21.00
|
21.60
|
21.80
|
21.60
|
7,300
|
|
10/5/2023
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.00
|
21.70
|
21.40
|
21.70
|
29,000
|
|
10/4/2023
|
+0.50 / +2.33%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.90
|
22.00
|
21,700
|
|
10/3/2023
|
-0.40 / -1.78%
|
22.70
|
22.70
|
20.00
|
22.10
|
21.50
|
22.10
|
36,400
|
|
10/2/2023
|
+0.50 / +2.26%
|
22.50
|
23.00
|
22.20
|
22.60
|
22.50
|
22.60
|
20,500
|
|
9/29/2023
|
+0.60 / +2.84%
|
21.60
|
22.40
|
21.40
|
21.70
|
22.10
|
21.70
|
12,100
|
|
9/28/2023
|
-0.30 / -1.39%
|
21.90
|
21.90
|
21.00
|
21.30
|
21.10
|
21.30
|
16,800
|
|
9/27/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.90
|
21.60
|
21.90
|
23,900
|
|
9/26/2023
|
-0.10 / -0.45%
|
21.90
|
22.40
|
21.60
|
22.00
|
21.90
|
22.00
|
25,200
|
|
9/25/2023
|
+0.20 / +0.91%
|
22.10
|
22.60
|
21.10
|
22.20
|
22.10
|
22.20
|
27,400
|
|
9/22/2023
|
-0.30 / -1.33%
|
22.10
|
22.40
|
21.90
|
22.20
|
22.00
|
22.20
|
35,000
|
|
9/21/2023
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.50
|
22.60
|
18,100
|
|
9/20/2023
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.20
|
22.60
|
22.50
|
22.60
|
32,900
|
|
|