|
Closing price on 12/29/2021
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.05 |
| Volume |
33,600 |
| Split-adjusted Price |
13.93 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2021
|
-0.05 / -0.29%
|
17.00
|
17.20
|
16.75
|
17.00
|
16.91
|
14.49
|
23,700
|
|
|
12/10/2021
|
+0.25 / +1.49%
|
16.75
|
17.05
|
16.75
|
17.05
|
16.97
|
14.53
|
14,200
|
|
|
12/9/2021
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
14.32
|
15,700
|
|
|
12/8/2021
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.65
|
16.65
|
16.71
|
14.19
|
28,300
|
|
|
12/7/2021
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
14.23
|
6,200
|
|
|
12/6/2021
|
-0.65 / -3.77%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.78
|
14.15
|
22,700
|
|
|
12/3/2021
|
+0.05 / +0.29%
|
17.35
|
17.35
|
16.60
|
17.25
|
17.08
|
14.70
|
6,500
|
|
|
12/2/2021
|
-0.15 / -0.86%
|
17.35
|
17.35
|
17.00
|
17.20
|
17.07
|
14.66
|
13,200
|
|
|
12/1/2021
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.18
|
14.79
|
13,100
|
|
|
11/30/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.25
|
17.35
|
17.44
|
14.79
|
24,700
|
|
|
11/29/2021
|
-0.35 / -1.99%
|
17.50
|
17.60
|
17.00
|
17.25
|
17.31
|
14.70
|
7,200
|
|
|
11/26/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.73
|
15.00
|
35,700
|
|
|
11/25/2021
|
+0.15 / +0.86%
|
17.45
|
17.60
|
17.40
|
17.60
|
17.52
|
15.00
|
8,000
|
|
|
11/24/2021
|
+0.30 / +1.75%
|
17.15
|
17.50
|
17.15
|
17.45
|
17.30
|
14.87
|
3,700
|
|
|
11/23/2021
|
+0.05 / +0.29%
|
16.90
|
17.15
|
16.15
|
17.15
|
16.90
|
14.62
|
24,700
|
|
|
11/22/2021
|
-0.50 / -2.84%
|
16.75
|
17.20
|
16.75
|
17.10
|
17.03
|
14.57
|
29,900
|
|
|
11/19/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.59
|
15.00
|
82,700
|
|
|
11/18/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.65
|
17.80
|
17.76
|
15.17
|
57,200
|
|
|