|
Closing price on 2/1/2023
|
|
| Open |
10.85 |
| High |
11.70 |
| Low |
10.55 |
| Volume |
2,900 |
| Split-adjusted Price |
11.70 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+0.75 / +6.85%
|
10.85
|
11.70
|
10.55
|
11.70
|
10.92
|
11.70
|
2,900
|
|
|
1/31/2023
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
100
|
|
|
1/30/2023
|
-0.05 / -0.45%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.05
|
11.00
|
13,000
|
|
|
1/27/2023
|
-0.55 / -4.74%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.02
|
11.05
|
1,100
|
|
|
1/19/2023
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
600
|
|
|
1/18/2023
|
+0.65 / +5.91%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
200
|
|
|
1/17/2023
|
-0.45 / -3.93%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3,000
|
|
|
1/16/2023
|
+0.45 / +4.09%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
400
|
|
|
1/13/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
1/11/2023
|
-0.40 / -3.51%
|
10.65
|
11.05
|
10.65
|
11.00
|
10.79
|
11.00
|
1,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.35
|
11.40
|
11.38
|
11.40
|
300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
1/5/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
1/3/2023
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
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
|
|
|