|
Closing price on 2/17/2021
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
13,500 |
| Split-adjusted Price |
10.72 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.80 / +6.30%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.22
|
10.72
|
13,500
|
|
|
2/9/2021
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.40
|
12.90
|
12.71
|
10.25
|
6,800
|
|
|
2/8/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.20
|
12.70
|
12.78
|
10.09
|
27,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
10.33
|
6,300
|
|
|
2/4/2021
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.96
|
10.33
|
1,400
|
|
|
2/3/2021
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.70
|
13.20
|
12.91
|
10.48
|
26,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.77
|
10.17
|
11,800
|
|
|
2/1/2021
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
10.17
|
20,500
|
|
|
1/29/2021
|
+0.80 / +6.72%
|
11.90
|
13.00
|
11.90
|
12.70
|
12.66
|
10.09
|
28,300
|
|
|
1/28/2021
|
-1.50 / -11.63%
|
12.60
|
12.90
|
11.20
|
11.40
|
11.85
|
9.05
|
77,200
|
|
|
1/27/2021
|
-0.50 / -3.76%
|
13.40
|
13.40
|
12.60
|
12.80
|
12.90
|
10.17
|
68,300
|
|
|
1/26/2021
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.00
|
13.40
|
13.25
|
10.64
|
121,700
|
|
|
1/25/2021
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.81
|
10.88
|
51,900
|
|
|
1/22/2021
|
-0.20 / -1.42%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.99
|
11.04
|
51,600
|
|
|
1/21/2021
|
+1.20 / +9.38%
|
13.50
|
14.60
|
13.30
|
14.00
|
14.11
|
11.12
|
111,400
|
|
|
1/20/2021
|
-0.50 / -3.70%
|
13.20
|
13.50
|
12.10
|
13.00
|
12.81
|
10.33
|
74,500
|
|
|
1/19/2021
|
-0.80 / -5.67%
|
14.00
|
14.00
|
12.50
|
13.30
|
13.53
|
10.56
|
101,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.06
|
11.12
|
48,600
|
|
|
1/15/2021
|
-0.30 / -2.10%
|
14.40
|
14.40
|
13.60
|
14.00
|
14.03
|
11.12
|
123,100
|
|
|
1/14/2021
|
+0.80 / +5.88%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.35
|
11.44
|
116,000
|
|
|
1/13/2021
|
+1.30 / +10.16%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.60
|
11.20
|
124,200
|
|
|
1/12/2021
|
+0.50 / +4.00%
|
12.50
|
13.20
|
12.50
|
13.00
|
12.76
|
10.33
|
141,600
|
|
|
1/11/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.49
|
9.85
|
186,600
|
|
|
1/8/2021
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.76
|
10.17
|
97,300
|
|
|
1/7/2021
|
+1.00 / +8.70%
|
12.60
|
13.00
|
12.20
|
12.50
|
12.63
|
9.93
|
98,000
|
|
|
1/6/2021
|
+1.40 / +12.96%
|
10.90
|
12.40
|
10.90
|
12.20
|
11.47
|
9.69
|
188,700
|
|
|
1/5/2021
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.83
|
8.74
|
12,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.66
|
6,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.66
|
700
|
|
|
12/30/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.66
|
4,000
|
|
|