|
Closing price on 2/28/2024
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.20 |
| Volume |
9,000 |
| Split-adjusted Price |
22.40 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.30
|
22.40
|
9,000
|
|
|
2/27/2024
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.10
|
22.30
|
22.30
|
22.30
|
23,128
|
|
|
2/26/2024
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.90
|
22.20
|
22.10
|
22.20
|
36,900
|
|
|
2/23/2024
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
22.20
|
28,700
|
|
|
2/22/2024
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.00
|
22.50
|
22.30
|
22.50
|
52,900
|
|
|
2/21/2024
|
-0.20 / -0.89%
|
22.50
|
22.90
|
22.30
|
22.30
|
22.40
|
22.30
|
33,500
|
|
|
2/20/2024
|
+0.40 / +1.79%
|
22.60
|
22.80
|
22.30
|
22.70
|
22.50
|
22.70
|
59,000
|
|
|
2/19/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.30
|
22.60
|
54,000
|
|
|
2/16/2024
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.00
|
22.70
|
22.70
|
22.70
|
35,800
|
|
|
2/15/2024
|
+0.30 / +1.36%
|
22.40
|
22.80
|
22.40
|
22.40
|
22.60
|
22.40
|
28,300
|
|
|
2/7/2024
|
+0.20 / +0.90%
|
22.50
|
22.70
|
21.80
|
22.30
|
22.10
|
22.30
|
39,200
|
|
|
2/6/2024
|
+0.40 / +1.81%
|
22.20
|
22.80
|
21.90
|
22.50
|
22.10
|
22.50
|
32,300
|
|
|
2/5/2024
|
-0.70 / -3.08%
|
22.80
|
22.80
|
21.90
|
22.00
|
22.10
|
22.00
|
49,200
|
|
|
2/2/2024
|
-0.20 / -0.89%
|
22.60
|
23.00
|
22.30
|
22.30
|
22.70
|
22.30
|
25,600
|
|
|
2/1/2024
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
22.50
|
30,400
|
|
|
1/31/2024
|
-0.20 / -0.86%
|
22.70
|
23.50
|
22.40
|
23.00
|
23.10
|
23.00
|
35,600
|
|
|
1/30/2024
|
+0.50 / +2.23%
|
22.60
|
23.90
|
22.60
|
22.90
|
23.20
|
22.90
|
89,800
|
|
|
1/29/2024
|
+0.50 / +2.26%
|
22.40
|
22.60
|
22.20
|
22.60
|
22.40
|
22.60
|
51,200
|
|
|
1/26/2024
|
+0.30 / +1.36%
|
22.10
|
22.50
|
21.80
|
22.40
|
22.10
|
22.40
|
41,000
|
|
|
1/25/2024
|
+0.10 / +0.45%
|
22.10
|
22.50
|
21.80
|
22.20
|
22.10
|
22.20
|
10,500
|
|
|
1/24/2024
|
-0.30 / -1.36%
|
22.10
|
22.50
|
21.80
|
21.80
|
22.10
|
21.80
|
47,300
|
|
|
1/23/2024
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.10
|
22.20
|
13,700
|
|
|
1/22/2024
|
-0.10 / -0.45%
|
22.50
|
22.70
|
21.90
|
22.10
|
22.10
|
22.10
|
5,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
22.20
|
6,900
|
|
|
1/18/2024
|
+0.40 / +1.82%
|
22.00
|
22.50
|
21.80
|
22.40
|
22.20
|
22.40
|
31,200
|
|
|
1/17/2024
|
+0.30 / +1.38%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.00
|
22.00
|
17,800
|
|
|
1/16/2024
|
+0.30 / +1.39%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.70
|
21.90
|
19,600
|
|
|
1/15/2024
|
+0.10 / +0.46%
|
20.20
|
22.00
|
20.20
|
21.70
|
21.60
|
21.70
|
18,400
|
|
|
1/12/2024
|
-0.60 / -2.69%
|
22.20
|
22.20
|
21.30
|
21.70
|
21.56
|
21.70
|
41,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.80
|
22.20
|
22.30
|
22.20
|
53,500
|
|
|