|
Closing price on 1/25/2022
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
10,100 |
| Split-adjusted Price |
13.42 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.70
|
15.75
|
15.71
|
13.42
|
10,100
|
|
|
1/24/2022
|
-0.15 / -0.94%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.69
|
13.47
|
35,000
|
|
|
1/21/2022
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.70
|
15.95
|
15.95
|
13.59
|
3,200
|
|
|
1/20/2022
|
+0.20 / +1.27%
|
16.00
|
16.25
|
15.30
|
16.00
|
15.87
|
13.64
|
2,900
|
|
|
1/19/2022
|
+0.05 / +0.32%
|
15.75
|
16.10
|
15.75
|
15.80
|
15.79
|
13.47
|
7,500
|
|
|
1/18/2022
|
-0.50 / -3.08%
|
15.80
|
15.90
|
15.75
|
15.75
|
15.81
|
13.42
|
31,300
|
|
|
1/17/2022
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.00
|
16.25
|
16.16
|
13.85
|
7,400
|
|
|
1/14/2022
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.50
|
16.25
|
15.93
|
13.85
|
1,300
|
|
|
1/13/2022
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.00
|
16.35
|
16.18
|
13.93
|
15,700
|
|
|
1/12/2022
|
+0.30 / +1.88%
|
16.15
|
16.30
|
16.15
|
16.30
|
16.22
|
13.89
|
7,400
|
|
|
1/11/2022
|
-0.20 / -1.23%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
13.64
|
11,200
|
|
|
1/10/2022
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.00
|
16.20
|
16.05
|
13.81
|
46,600
|
|
|
1/7/2022
|
+0.05 / +0.31%
|
16.20
|
16.25
|
16.10
|
16.25
|
16.10
|
13.85
|
6,900
|
|
|
1/6/2022
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.15
|
16.20
|
16.19
|
13.81
|
35,700
|
|
|
1/5/2022
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.25
|
16.30
|
16.29
|
13.89
|
42,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.40
|
14.06
|
26,700
|
|
|
12/31/2021
|
+0.20 / +1.23%
|
16.35
|
16.50
|
16.10
|
16.50
|
16.18
|
14.06
|
10,200
|
|
|
12/30/2021
|
-0.05 / -0.31%
|
16.20
|
16.50
|
16.15
|
16.30
|
16.21
|
13.89
|
20,500
|
|
|
12/29/2021
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.05
|
16.35
|
16.16
|
13.93
|
33,600
|
|
|
12/28/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.36
|
13.98
|
26,100
|
|
|
12/27/2021
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.49
|
14.06
|
7,400
|
|
|
12/24/2021
|
+0.15 / +0.91%
|
16.40
|
16.60
|
16.40
|
16.55
|
16.52
|
14.10
|
10,000
|
|
|
12/23/2021
|
-0.15 / -0.91%
|
16.55
|
16.55
|
16.10
|
16.40
|
16.40
|
13.98
|
31,700
|
|
|
12/22/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.55
|
16.55
|
16.64
|
14.10
|
11,900
|
|
|
12/21/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.55
|
16.55
|
16.64
|
14.10
|
20,500
|
|
|
12/20/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.75
|
16.75
|
16.86
|
14.27
|
7,000
|
|
|
12/17/2021
|
-0.25 / -1.47%
|
16.80
|
17.00
|
16.70
|
16.75
|
16.77
|
14.27
|
21,900
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.85
|
17.15
|
16.80
|
17.00
|
16.85
|
14.49
|
8,600
|
|
|
12/15/2021
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.14
|
14.49
|
7,000
|
|
|
12/14/2021
|
+0.40 / +2.35%
|
17.15
|
17.55
|
16.90
|
17.40
|
17.22
|
14.83
|
45,000
|
|
|