|
Closing price on 12/11/2024
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
27,500 |
| Split-adjusted Price |
20.50 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2024
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.40
|
20.50
|
27,500
|
|
|
12/10/2024
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.30
|
20.10
|
6,100
|
|
|
12/9/2024
|
+0.20 / +1.00%
|
20.50
|
20.60
|
19.80
|
20.30
|
20.30
|
20.30
|
16,900
|
|
|
12/6/2024
|
+0.30 / +1.52%
|
20.10
|
20.50
|
19.80
|
20.10
|
20.10
|
20.10
|
14,100
|
|
|
12/5/2024
|
+0.30 / +1.52%
|
19.80
|
20.50
|
19.60
|
20.10
|
19.80
|
20.10
|
24,700
|
|
|
12/4/2024
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.80
|
19.70
|
7,000
|
|
|
12/3/2024
|
+0.50 / +2.53%
|
20.00
|
20.70
|
19.70
|
20.30
|
20.00
|
20.30
|
2,800
|
|
|
12/2/2024
|
+0.60 / +3.09%
|
19.50
|
20.10
|
19.40
|
20.00
|
19.80
|
20.00
|
13,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.40
|
19.40
|
7,800
|
|
|
11/28/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.20
|
19.50
|
19.40
|
19.50
|
2,500
|
|
|
11/27/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.50
|
19.50
|
2,000
|
|
|
11/26/2024
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.30
|
19.70
|
19.50
|
19.70
|
4,600
|
|
|
11/25/2024
|
+0.20 / +1.01%
|
20.50
|
20.50
|
19.60
|
20.00
|
19.80
|
20.00
|
2,500
|
|
|
11/22/2024
|
+0.50 / +2.60%
|
19.50
|
20.70
|
19.20
|
19.70
|
19.80
|
19.70
|
14,900
|
|
|
11/21/2024
|
+0.40 / +2.09%
|
19.50
|
19.50
|
18.90
|
19.50
|
19.20
|
19.50
|
9,900
|
|
|
11/20/2024
|
+0.40 / +2.11%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.10
|
19.40
|
13,600
|
|
|
11/19/2024
|
+0.20 / +1.05%
|
18.90
|
19.40
|
18.90
|
19.20
|
19.00
|
19.20
|
10,400
|
|
|
11/18/2024
|
+0.30 / +1.57%
|
19.00
|
19.50
|
18.80
|
19.40
|
19.00
|
19.40
|
35,800
|
|
|
11/15/2024
|
+0.10 / +0.52%
|
19.30
|
19.50
|
18.90
|
19.40
|
19.10
|
19.40
|
13,000
|
|
|
11/14/2024
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.30
|
19.30
|
19.30
|
4,200
|
|
|
11/13/2024
|
+0.30 / +1.56%
|
19.50
|
19.60
|
19.00
|
19.50
|
19.30
|
19.50
|
5,500
|
|
|
11/12/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.20
|
19.20
|
12,800
|
|
|
11/11/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.10
|
19.40
|
19.20
|
19.40
|
15,700
|
|
|
11/8/2024
|
+0.40 / +2.07%
|
19.80
|
19.80
|
19.20
|
19.70
|
19.40
|
19.70
|
800
|
|
|
11/7/2024
|
+0.90 / +4.71%
|
19.40
|
20.00
|
19.00
|
20.00
|
19.30
|
20.00
|
10,700
|
|
|
11/6/2024
|
0.00 / 0.00%
|
19.40
|
19.70
|
18.90
|
19.30
|
19.10
|
19.30
|
25,700
|
|
|
11/5/2024
|
-0.30 / -1.52%
|
19.30
|
20.00
|
19.20
|
19.50
|
19.30
|
19.50
|
16,100
|
|
|
11/4/2024
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.30
|
19.90
|
19.80
|
19.90
|
3,200
|
|
|
11/1/2024
|
+0.40 / +2.04%
|
20.30
|
20.30
|
19.60
|
20.00
|
19.90
|
20.00
|
1,200
|
|
|
10/31/2024
|
-0.80 / -3.90%
|
20.80
|
20.80
|
19.30
|
19.70
|
19.60
|
19.70
|
34,200
|
|
|