Closing price on 10/6/2022
|
|
Open |
23.80 |
High |
23.80 |
Low |
23.80 |
Volume |
0 |
Split-adjusted Price |
23.80 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
10/5/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
10/4/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
10/3/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
9/30/2022
|
-2.10 / -8.05%
|
25.30
|
25.30
|
23.00
|
24.00
|
23.80
|
24.00
|
40,400
|
|
9/29/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
9/27/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
9/26/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
9/23/2022
|
-1.40 / -5.17%
|
27.00
|
27.10
|
25.70
|
25.70
|
26.10
|
25.70
|
41,400
|
|
9/22/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
9/21/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
9/19/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
9/16/2022
|
-0.20 / -0.73%
|
27.00
|
27.60
|
26.70
|
27.20
|
27.10
|
27.20
|
36,100
|
|
9/15/2022
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
0
|
|
9/14/2022
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
0
|
|
9/13/2022
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
0
|
|
9/12/2022
|
-1.00 / -3.55%
|
28.00
|
28.00
|
26.80
|
27.20
|
27.40
|
27.20
|
84,900
|
|
9/9/2022
|
+0.50 / +1.79%
|
28.00
|
28.40
|
27.90
|
28.40
|
28.20
|
28.40
|
38,800
|
|
9/8/2022
|
+0.10 / +0.36%
|
28.10
|
28.30
|
27.80
|
28.20
|
27.90
|
28.20
|
17,200
|
|
9/7/2022
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.80
|
28.40
|
28.10
|
28.40
|
36,300
|
|
9/6/2022
|
+0.10 / +0.35%
|
28.30
|
28.60
|
28.10
|
28.40
|
28.40
|
28.40
|
34,500
|
|
9/5/2022
|
+0.30 / +1.07%
|
28.00
|
28.60
|
28.00
|
28.40
|
28.30
|
28.40
|
47,000
|
|
8/31/2022
|
+0.20 / +0.71%
|
27.70
|
28.30
|
27.00
|
28.20
|
28.10
|
28.20
|
11,500
|
|
8/30/2022
|
+0.30 / +1.08%
|
27.90
|
28.30
|
27.80
|
28.20
|
28.00
|
28.20
|
31,300
|
|
8/29/2022
|
-0.10 / -0.35%
|
28.00
|
28.10
|
27.80
|
28.10
|
27.90
|
28.10
|
33,300
|
|
8/26/2022
|
-0.20 / -0.70%
|
28.30
|
28.50
|
28.10
|
28.30
|
28.20
|
28.30
|
19,500
|
|
8/25/2022
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.40
|
28.60
|
28.50
|
28.60
|
28,400
|
|
8/24/2022
|
+0.40 / +1.42%
|
28.30
|
28.60
|
28.20
|
28.50
|
28.40
|
28.50
|
39,900
|
|
|