|
Closing price on 2/7/2024
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
21.80 |
| Volume |
39,200 |
| Split-adjusted Price |
22.30 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.20 / +0.90%
|
22.50
|
22.70
|
21.80
|
22.30
|
22.10
|
22.30
|
39,200
|
|
|
2/6/2024
|
+0.40 / +1.81%
|
22.20
|
22.80
|
21.90
|
22.50
|
22.10
|
22.50
|
32,300
|
|
|
2/5/2024
|
-0.70 / -3.08%
|
22.80
|
22.80
|
21.90
|
22.00
|
22.10
|
22.00
|
49,200
|
|
|
2/2/2024
|
-0.20 / -0.89%
|
22.60
|
23.00
|
22.30
|
22.30
|
22.70
|
22.30
|
25,600
|
|
|
2/1/2024
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
22.50
|
30,400
|
|
|
1/31/2024
|
-0.20 / -0.86%
|
22.70
|
23.50
|
22.40
|
23.00
|
23.10
|
23.00
|
35,600
|
|
|
1/30/2024
|
+0.50 / +2.23%
|
22.60
|
23.90
|
22.60
|
22.90
|
23.20
|
22.90
|
89,800
|
|
|
1/29/2024
|
+0.50 / +2.26%
|
22.40
|
22.60
|
22.20
|
22.60
|
22.40
|
22.60
|
51,200
|
|
|
1/26/2024
|
+0.30 / +1.36%
|
22.10
|
22.50
|
21.80
|
22.40
|
22.10
|
22.40
|
41,000
|
|
|
1/25/2024
|
+0.10 / +0.45%
|
22.10
|
22.50
|
21.80
|
22.20
|
22.10
|
22.20
|
10,500
|
|
|
1/24/2024
|
-0.30 / -1.36%
|
22.10
|
22.50
|
21.80
|
21.80
|
22.10
|
21.80
|
47,300
|
|
|
1/23/2024
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.10
|
22.20
|
13,700
|
|
|
1/22/2024
|
-0.10 / -0.45%
|
22.50
|
22.70
|
21.90
|
22.10
|
22.10
|
22.10
|
5,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
22.20
|
6,900
|
|
|
1/18/2024
|
+0.40 / +1.82%
|
22.00
|
22.50
|
21.80
|
22.40
|
22.20
|
22.40
|
31,200
|
|
|
1/17/2024
|
+0.30 / +1.38%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.00
|
22.00
|
17,800
|
|
|
1/16/2024
|
+0.30 / +1.39%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.70
|
21.90
|
19,600
|
|
|
1/15/2024
|
+0.10 / +0.46%
|
20.20
|
22.00
|
20.20
|
21.70
|
21.60
|
21.70
|
18,400
|
|
|
1/12/2024
|
-0.60 / -2.69%
|
22.20
|
22.20
|
21.30
|
21.70
|
21.56
|
21.70
|
41,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.80
|
22.20
|
22.30
|
22.20
|
53,500
|
|
|
1/10/2024
|
-0.70 / -3.08%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.20
|
22.00
|
31,500
|
|
|
1/9/2024
|
-0.80 / -3.46%
|
23.10
|
23.10
|
22.30
|
22.30
|
22.70
|
22.30
|
43,200
|
|
|
1/8/2024
|
-0.30 / -1.29%
|
23.80
|
24.00
|
22.90
|
22.90
|
23.10
|
22.90
|
39,900
|
|
|
1/5/2024
|
+0.10 / +0.42%
|
23.60
|
24.00
|
22.70
|
23.70
|
23.20
|
23.70
|
57,600
|
|
|
1/4/2024
|
+0.70 / +3.07%
|
23.60
|
24.20
|
23.00
|
23.50
|
23.60
|
23.50
|
114,400
|
|
|
1/3/2024
|
+2.60 / +12.44%
|
21.50
|
23.50
|
21.00
|
23.50
|
22.80
|
23.50
|
158,900
|
|
|
1/2/2024
|
+1.90 / +9.69%
|
20.00
|
22.00
|
20.00
|
21.50
|
20.90
|
21.50
|
112,200
|
|
|
12/29/2023
|
-0.30 / -1.52%
|
19.90
|
19.90
|
19.20
|
19.40
|
19.60
|
19.40
|
8,800
|
|
|
12/28/2023
|
+0.20 / +1.02%
|
19.90
|
20.00
|
19.50
|
19.80
|
19.70
|
19.80
|
8,900
|
|
|
12/27/2023
|
-0.90 / -4.37%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.60
|
19.70
|
24,100
|
|
|