Closing price on 8/6/2024
|
|
Open |
22.00 |
High |
22.20 |
Low |
20.70 |
Volume |
27,500 |
Split-adjusted Price |
21.80 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2024
|
+0.60 / +2.83%
|
22.00
|
22.20
|
20.70
|
21.80
|
21.50
|
21.80
|
27,500
|
|
8/5/2024
|
-0.70 / -3.18%
|
22.50
|
23.40
|
19.10
|
21.30
|
21.20
|
21.30
|
88,300
|
|
8/2/2024
|
+0.60 / +2.68%
|
23.00
|
23.00
|
21.10
|
23.00
|
22.00
|
23.00
|
36,200
|
|
8/1/2024
|
-0.60 / -2.63%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.40
|
22.20
|
24,900
|
|
7/31/2024
|
-0.70 / -2.98%
|
23.20
|
23.70
|
22.50
|
22.80
|
22.80
|
22.80
|
88,000
|
|
7/30/2024
|
+0.40 / +1.73%
|
22.90
|
23.80
|
22.90
|
23.50
|
23.50
|
23.50
|
37,200
|
|
7/29/2024
|
+0.10 / +0.43%
|
23.40
|
23.80
|
22.80
|
23.30
|
23.10
|
23.30
|
29,800
|
|
7/26/2024
|
+0.30 / +1.30%
|
23.20
|
23.50
|
22.90
|
23.40
|
23.20
|
23.40
|
6,500
|
|
7/25/2024
|
+0.10 / +0.43%
|
23.80
|
24.00
|
22.80
|
23.50
|
23.10
|
23.50
|
41,800
|
|
7/24/2024
|
+0.70 / +3.06%
|
23.80
|
23.80
|
22.80
|
23.60
|
23.40
|
23.60
|
9,000
|
|
7/23/2024
|
-1.00 / -4.13%
|
24.20
|
24.50
|
21.00
|
23.20
|
22.90
|
23.20
|
84,700
|
|
7/22/2024
|
-0.40 / -1.63%
|
24.20
|
24.70
|
23.50
|
24.20
|
24.20
|
24.20
|
41,200
|
|
7/19/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.60
|
24.60
|
24.60
|
28,800
|
|
7/18/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
25.00
|
24.60
|
25.00
|
35,400
|
|
7/17/2024
|
-0.30 / -1.20%
|
25.00
|
25.40
|
24.70
|
24.70
|
25.00
|
24.70
|
60,000
|
|
7/16/2024
|
+0.60 / +2.46%
|
24.50
|
25.20
|
24.50
|
25.00
|
25.00
|
25.00
|
77,600
|
|
7/15/2024
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.40
|
24.50
|
22,700
|
|
7/12/2024
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.20
|
24.50
|
24.40
|
24.50
|
24,200
|
|
7/11/2024
|
-0.40 / -1.61%
|
24.80
|
24.90
|
24.00
|
24.40
|
24.50
|
24.40
|
56,800
|
|
7/10/2024
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.80
|
24.80
|
37,100
|
|
7/9/2024
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.50
|
24.80
|
24.70
|
24.80
|
57,300
|
|
7/8/2024
|
-0.20 / -0.81%
|
25.00
|
25.20
|
24.50
|
24.60
|
24.70
|
24.60
|
52,300
|
|
7/5/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.60
|
25.10
|
24.80
|
25.10
|
50,700
|
|
7/4/2024
|
-0.50 / -1.95%
|
26.00
|
26.00
|
24.50
|
25.20
|
25.10
|
25.20
|
54,800
|
|
7/3/2024
|
+0.70 / +2.82%
|
25.20
|
26.60
|
24.60
|
25.50
|
25.70
|
25.50
|
38,700
|
|
7/2/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.60
|
25.20
|
24.80
|
25.20
|
55,300
|
|
7/1/2024
|
-0.40 / -1.55%
|
25.90
|
25.90
|
24.90
|
25.40
|
25.20
|
25.40
|
42,700
|
|
6/28/2024
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.30
|
25.90
|
25.80
|
25.90
|
68,500
|
|
6/27/2024
|
+1.10 / +4.42%
|
25.10
|
26.20
|
25.10
|
26.00
|
25.90
|
26.00
|
207,100
|
|
6/26/2024
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.70
|
25.00
|
24.90
|
25.00
|
48,900
|
|
|