Closing price on 8/1/2023
|
|
Open |
26.40 |
High |
26.50 |
Low |
25.00 |
Volume |
31,900 |
Split-adjusted Price |
25.50 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
-0.90 / -3.41%
|
26.40
|
26.50
|
25.00
|
25.50
|
25.80
|
25.50
|
31,900
|
|
7/31/2023
|
0.00 / 0.00%
|
26.40
|
27.50
|
26.30
|
26.30
|
26.40
|
26.30
|
36,600
|
|
7/28/2023
|
+1.50 / +6.15%
|
24.90
|
28.00
|
24.90
|
25.90
|
26.30
|
25.90
|
65,100
|
|
7/27/2023
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.40
|
24.50
|
29,100
|
|
7/26/2023
|
+0.10 / +0.41%
|
24.70
|
24.80
|
24.40
|
24.60
|
24.60
|
24.60
|
26,800
|
|
7/25/2023
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.60
|
24.50
|
24.60
|
22,200
|
|
7/24/2023
|
-0.10 / -0.41%
|
24.60
|
25.00
|
24.40
|
24.50
|
24.60
|
24.50
|
19,900
|
|
7/21/2023
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
24.60
|
5,600
|
|
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
|
|
|