|
Closing price on 3/26/2024
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.40 |
| Volume |
29,700 |
| Split-adjusted Price |
23.80 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.60
|
23.80
|
29,700
|
|
|
3/25/2024
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.40
|
23.70
|
23.60
|
23.70
|
26,500
|
|
|
3/22/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
23.70
|
56,200
|
|
|
3/21/2024
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.70
|
23.70
|
22,800
|
|
|
3/20/2024
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.60
|
23.70
|
21,600
|
|
|
3/19/2024
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.70
|
23.60
|
23.70
|
48,400
|
|
|
3/18/2024
|
-0.30 / -1.25%
|
24.20
|
24.20
|
23.40
|
23.70
|
23.70
|
23.70
|
71,300
|
|
|
3/15/2024
|
+0.30 / +1.26%
|
24.00
|
24.20
|
23.80
|
24.20
|
24.00
|
24.20
|
44,300
|
|
|
3/14/2024
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.80
|
24.00
|
23.90
|
24.00
|
29,200
|
|
|
3/13/2024
|
+0.10 / +0.42%
|
24.40
|
24.40
|
23.80
|
24.10
|
24.10
|
24.10
|
37,400
|
|
|
3/12/2024
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.40
|
24.20
|
24.00
|
24.20
|
126,900
|
|
|
3/11/2024
|
+0.20 / +0.85%
|
24.00
|
24.20
|
23.50
|
23.70
|
23.80
|
23.70
|
55,000
|
|
|
3/8/2024
|
-0.20 / -0.83%
|
25.00
|
25.00
|
23.30
|
23.80
|
23.50
|
23.80
|
69,600
|
|
|
3/7/2024
|
-0.10 / -0.41%
|
25.50
|
25.50
|
23.70
|
24.00
|
24.00
|
24.00
|
44,100
|
|
|
3/6/2024
|
+0.40 / +1.67%
|
25.50
|
25.50
|
23.90
|
24.30
|
24.10
|
24.30
|
66,800
|
|
|
3/5/2024
|
+1.10 / +4.78%
|
23.00
|
24.90
|
23.00
|
24.10
|
23.90
|
24.10
|
156,800
|
|
|
3/4/2024
|
+0.50 / +2.21%
|
22.80
|
23.40
|
22.70
|
23.10
|
23.00
|
23.10
|
68,200
|
|
|
3/1/2024
|
+0.40 / +1.79%
|
22.50
|
22.90
|
22.40
|
22.70
|
22.60
|
22.70
|
86,600
|
|
|
2/29/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.30
|
22.30
|
40,300
|
|
|
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
|
|
|