Closing price on 7/20/2023
|
|
Open |
24.60 |
High |
24.80 |
Low |
24.40 |
Volume |
38,600 |
Split-adjusted Price |
24.70 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2023
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.40
|
24.70
|
24.60
|
24.70
|
38,600
|
|
7/19/2023
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.60
|
24.60
|
34,500
|
|
7/18/2023
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.50
|
24.70
|
24.60
|
24.70
|
23,000
|
|
7/17/2023
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.50
|
24.70
|
24.60
|
24.70
|
16,400
|
|
7/14/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.80
|
24.60
|
24.80
|
14,000
|
|
7/13/2023
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.80
|
24.70
|
3,900
|
|
7/12/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.60
|
24.90
|
24.80
|
24.90
|
12,700
|
|
7/11/2023
|
+0.40 / +1.63%
|
24.70
|
25.10
|
24.70
|
25.00
|
24.90
|
25.00
|
36,000
|
|
7/10/2023
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.60
|
24.60
|
27,500
|
|
7/7/2023
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.50
|
24.80
|
24.70
|
24.80
|
7,200
|
|
7/6/2023
|
+0.10 / +0.40%
|
24.90
|
24.90
|
24.70
|
24.90
|
24.70
|
24.90
|
9,500
|
|
7/5/2023
|
+0.20 / +0.81%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.80
|
24.90
|
17,300
|
|
7/4/2023
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.50
|
24.80
|
24.70
|
24.80
|
11,900
|
|
7/3/2023
|
+0.30 / +1.22%
|
24.60
|
25.20
|
24.60
|
24.90
|
24.80
|
24.90
|
19,100
|
|
6/30/2023
|
+0.30 / +1.22%
|
24.50
|
24.90
|
24.50
|
24.80
|
24.60
|
24.80
|
10,900
|
|
6/29/2023
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.20
|
24.70
|
24.50
|
24.70
|
18,400
|
|
6/28/2023
|
-0.40 / -1.60%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.80
|
24.60
|
19,400
|
|
6/27/2023
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.70
|
25.00
|
25.00
|
25.00
|
23,500
|
|
6/26/2023
|
+0.20 / +0.81%
|
25.00
|
25.20
|
24.60
|
24.90
|
24.90
|
24.90
|
27,100
|
|
6/23/2023
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.60
|
24.90
|
24.70
|
24.90
|
4,700
|
|
6/22/2023
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.60
|
24.90
|
24.80
|
24.90
|
23,400
|
|
6/21/2023
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.90
|
24.90
|
9,000
|
|
6/20/2023
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.80
|
24.90
|
34,200
|
|
6/19/2023
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.50
|
24.90
|
24.70
|
24.90
|
15,500
|
|
6/16/2023
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.60
|
24.90
|
24.80
|
24.90
|
38,600
|
|
6/15/2023
|
+0.30 / +1.21%
|
25.30
|
25.30
|
24.60
|
25.00
|
24.80
|
25.00
|
7,900
|
|
6/14/2023
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.50
|
24.70
|
24.70
|
24.70
|
3,900
|
|
6/13/2023
|
+0.20 / +0.80%
|
25.40
|
25.40
|
24.80
|
25.20
|
25.10
|
25.20
|
6,300
|
|
6/12/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.00
|
24.80
|
6,200
|
|
6/9/2023
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.50
|
25.20
|
24.80
|
25.20
|
8,200
|
|
|