|
Closing price on 12/30/2022
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
2,000 |
| Split-adjusted Price |
10.70 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
12/28/2022
|
-0.45 / -4.31%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
12,900
|
|
|
12/27/2022
|
-0.15 / -1.42%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
3,200
|
|
|
12/26/2022
|
-0.60 / -5.36%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
12/21/2022
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
12/20/2022
|
-0.75 / -6.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
12/19/2022
|
+0.70 / +6.64%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.19
|
11.25
|
2,800
|
|
|
12/16/2022
|
+0.55 / +5.50%
|
10.00
|
10.55
|
10.00
|
10.55
|
10.04
|
10.55
|
1,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,100
|
|
|
12/14/2022
|
-0.55 / -5.21%
|
10.55
|
10.55
|
10.00
|
10.00
|
10.12
|
10.00
|
500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
12/12/2022
|
-0.75 / -6.64%
|
11.30
|
11.30
|
10.55
|
10.55
|
10.61
|
10.55
|
8,900
|
|
|
12/9/2022
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
12/8/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
12/7/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
12/6/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
900
|
|
|
12/5/2022
|
-0.70 / -6.19%
|
11.45
|
11.45
|
10.60
|
10.60
|
10.81
|
10.60
|
400
|
|
|
12/2/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
12/1/2022
|
-0.20 / -1.74%
|
12.15
|
12.15
|
11.00
|
11.30
|
11.41
|
11.30
|
800
|
|
|
11/30/2022
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
800
|
|
|
11/29/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
11/28/2022
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.10
|
12.00
|
300
|
|
|
11/25/2022
|
+0.60 / +5.26%
|
10.65
|
12.00
|
10.65
|
12.00
|
11.33
|
12.00
|
200
|
|
|
11/24/2022
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
10.93
|
11.40
|
300
|
|
|
11/23/2022
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
11/22/2022
|
+0.04 / +0.40%
|
9.95
|
10.00
|
9.95
|
10.00
|
9.98
|
10.00
|
2,000
|
|
|
11/21/2022
|
-0.01 / -0.10%
|
9.28
|
9.96
|
9.28
|
9.96
|
9.28
|
9.96
|
200
|
|
|