Closing price on 8/23/2023
|
|
Open |
23.80 |
High |
23.90 |
Low |
20.60 |
Volume |
52,200 |
Split-adjusted Price |
22.80 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
-0.40 / -1.72%
|
23.80
|
23.90
|
20.60
|
22.80
|
22.70
|
22.80
|
52,200
|
|
8/22/2023
|
+0.30 / +1.30%
|
23.10
|
23.80
|
23.00
|
23.40
|
23.20
|
23.40
|
11,200
|
|
8/21/2023
|
-0.40 / -1.70%
|
23.40
|
23.50
|
22.90
|
23.10
|
23.10
|
23.10
|
34,600
|
|
8/18/2023
|
-1.00 / -4.08%
|
24.30
|
24.50
|
22.90
|
23.50
|
23.50
|
23.50
|
75,000
|
|
8/17/2023
|
-0.20 / -0.81%
|
24.50
|
24.80
|
24.40
|
24.50
|
24.50
|
24.50
|
42,400
|
|
8/16/2023
|
-0.30 / -1.21%
|
24.50
|
24.80
|
24.50
|
24.50
|
24.70
|
24.50
|
26,300
|
|
8/15/2023
|
-0.20 / -0.80%
|
25.30
|
25.40
|
24.40
|
24.80
|
24.80
|
24.80
|
72,300
|
|
8/14/2023
|
+0.40 / +1.61%
|
25.00
|
25.40
|
24.80
|
25.20
|
25.00
|
25.20
|
52,100
|
|
8/11/2023
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.50
|
24.90
|
24.80
|
24.90
|
69,200
|
|
8/10/2023
|
+0.10 / +0.40%
|
25.40
|
25.40
|
24.70
|
25.10
|
25.00
|
25.10
|
55,300
|
|
8/9/2023
|
+0.10 / +0.40%
|
25.10
|
25.50
|
24.80
|
25.20
|
25.00
|
25.20
|
40,300
|
|
8/8/2023
|
+0.40 / +1.60%
|
25.00
|
25.40
|
24.70
|
25.40
|
25.10
|
25.40
|
86,800
|
|
8/7/2023
|
+0.10 / +0.40%
|
25.30
|
25.50
|
24.80
|
25.10
|
25.00
|
25.10
|
50,200
|
|
8/4/2023
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.90
|
25.10
|
25.00
|
25.10
|
25,500
|
|
8/3/2023
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.50
|
25.00
|
24.90
|
25.00
|
35,300
|
|
8/2/2023
|
-0.50 / -1.94%
|
25.50
|
25.50
|
24.50
|
25.30
|
24.90
|
25.30
|
60,000
|
|
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
|
|
|