|
Closing price on 10/14/2022
|
|
| Open |
14.00 |
| High |
15.60 |
| Low |
13.75 |
| Volume |
3,500 |
| Split-adjusted Price |
14.50 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
-0.10 / -0.68%
|
14.00
|
15.60
|
13.75
|
14.50
|
14.03
|
14.50
|
3,500
|
|
|
10/13/2022
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
100
|
|
|
10/12/2022
|
+0.70 / +5.30%
|
13.25
|
13.95
|
13.25
|
13.90
|
13.83
|
13.90
|
800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.20
|
13.20
|
13.21
|
13.20
|
1,700
|
|
|
10/10/2022
|
-0.85 / -6.05%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.19
|
13.20
|
3,300
|
|
|
10/7/2022
|
-0.35 / -2.43%
|
14.10
|
14.10
|
14.05
|
14.05
|
14.08
|
14.05
|
400
|
|
|
10/6/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
10/5/2022
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.05
|
14.40
|
14.14
|
14.40
|
4,100
|
|
|
10/4/2022
|
-0.80 / -5.33%
|
14.05
|
14.30
|
14.00
|
14.20
|
14.16
|
14.20
|
2,900
|
|
|
10/3/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
9/30/2022
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
9/29/2022
|
-0.40 / -2.76%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
14.10
|
600
|
|
|
9/28/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
9/26/2022
|
-0.25 / -1.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5,000
|
|
|
9/23/2022
|
-0.05 / -0.34%
|
15.05
|
15.05
|
14.75
|
14.75
|
14.81
|
14.75
|
10,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.77
|
14.80
|
4,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.76
|
14.80
|
1,700
|
|
|
9/20/2022
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.77
|
14.80
|
17,100
|
|
|
9/19/2022
|
-0.20 / -1.37%
|
14.15
|
14.40
|
14.15
|
14.40
|
14.22
|
14.40
|
1,600
|
|
|
9/16/2022
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.60
|
14.60
|
14.63
|
14.60
|
13,500
|
|
|
9/15/2022
|
+0.25 / +1.74%
|
14.35
|
14.70
|
14.30
|
14.60
|
14.49
|
14.60
|
2,100
|
|
|
9/14/2022
|
-0.40 / -2.71%
|
14.00
|
14.35
|
13.90
|
14.35
|
14.08
|
14.35
|
300
|
|
|
9/13/2022
|
-0.05 / -0.34%
|
14.55
|
14.75
|
14.55
|
14.75
|
14.73
|
14.75
|
2,900
|
|
|
9/12/2022
|
0.00 / 0.00%
|
14.55
|
14.85
|
14.55
|
14.80
|
14.72
|
14.80
|
7,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.77
|
14.80
|
4,800
|
|
|
9/8/2022
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.67
|
14.80
|
1,500
|
|
|
9/7/2022
|
-0.15 / -1.02%
|
14.00
|
14.60
|
13.80
|
14.60
|
13.98
|
14.60
|
3,600
|
|
|
9/6/2022
|
+0.15 / +1.03%
|
14.55
|
14.75
|
14.55
|
14.75
|
14.67
|
14.75
|
4,300
|
|
|
9/5/2022
|
+0.05 / +0.34%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2,200
|
|
|