|
Closing price on 11/2/2022
|
|
| Open |
10.00 |
| High |
10.15 |
| Low |
10.00 |
| Volume |
1,100 |
| Split-adjusted Price |
10.10 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
-0.10 / -0.98%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.02
|
10.10
|
1,100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
10/31/2022
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
10/27/2022
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
10/26/2022
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
100
|
|
|
10/25/2022
|
-0.75 / -6.38%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
800
|
|
|
10/24/2022
|
-0.85 / -6.75%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
4,900
|
|
|
10/21/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
10/20/2022
|
+0.55 / +4.56%
|
12.25
|
12.60
|
12.25
|
12.60
|
12.37
|
12.60
|
300
|
|
|
10/19/2022
|
-0.75 / -5.86%
|
12.75
|
12.75
|
12.05
|
12.05
|
12.39
|
12.05
|
2,500
|
|
|
10/18/2022
|
-0.80 / -5.88%
|
13.60
|
13.60
|
12.70
|
12.80
|
12.90
|
12.80
|
1,500
|
|
|
10/17/2022
|
-0.90 / -6.21%
|
14.40
|
14.50
|
13.60
|
13.60
|
14.31
|
13.60
|
2,700
|
|
|
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
|
|
|