Closing price on 7/4/2023
|
|
Open |
24.80 |
High |
25.00 |
Low |
24.50 |
Volume |
11,900 |
Split-adjusted Price |
24.80 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/8/2023
|
+0.30 / +1.19%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.10
|
25.50
|
31,500
|
|
6/7/2023
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.00
|
25.60
|
25.20
|
25.60
|
27,300
|
|
6/6/2023
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.10
|
25.50
|
25.50
|
25.50
|
13,300
|
|
6/5/2023
|
+0.50 / +1.97%
|
25.40
|
26.00
|
25.40
|
25.90
|
25.60
|
25.90
|
27,900
|
|
6/2/2023
|
+0.20 / +0.79%
|
25.00
|
25.80
|
25.00
|
25.40
|
25.40
|
25.40
|
31,600
|
|
6/1/2023
|
+0.40 / +1.61%
|
24.90
|
25.30
|
24.90
|
25.30
|
25.20
|
25.30
|
6,300
|
|
5/31/2023
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.70
|
25.10
|
24.90
|
25.10
|
31,900
|
|
5/30/2023
|
+0.10 / +0.40%
|
25.30
|
25.30
|
24.80
|
25.20
|
25.00
|
25.20
|
29,500
|
|
5/29/2023
|
+0.70 / +2.85%
|
25.00
|
25.70
|
24.60
|
25.30
|
25.10
|
25.30
|
8,600
|
|
5/26/2023
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.30
|
25.00
|
24.60
|
25.00
|
13,400
|
|
5/25/2023
|
+0.30 / +1.25%
|
24.80
|
25.50
|
24.00
|
24.30
|
24.40
|
24.30
|
22,300
|
|
5/24/2023
|
+0.20 / +0.83%
|
24.20
|
24.40
|
23.80
|
24.40
|
24.00
|
24.40
|
7,600
|
|
|