|
Closing price on 2/28/2023
|
|
| Open |
9.52 |
| High |
10.35 |
| Low |
9.52 |
| Volume |
5,800 |
| Split-adjusted Price |
10.00 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
-0.20 / -1.96%
|
9.52
|
10.35
|
9.52
|
10.00
|
9.82
|
10.00
|
5,800
|
|
|
2/27/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
2/24/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
2/23/2023
|
-0.10 / -0.97%
|
10.60
|
10.60
|
9.58
|
10.20
|
10.16
|
10.20
|
19,300
|
|
|
2/22/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,600
|
|
|
2/21/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.29
|
10.30
|
12,500
|
|
|
2/20/2023
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.40
|
10.40
|
5,300
|
|
|
2/17/2023
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
2,200
|
|
|
2/16/2023
|
-0.35 / -3.27%
|
11.30
|
11.30
|
10.10
|
10.35
|
10.35
|
10.35
|
5,600
|
|
|
2/15/2023
|
-0.40 / -3.60%
|
11.25
|
11.25
|
10.40
|
10.70
|
10.69
|
10.70
|
400
|
|
|
2/14/2023
|
+0.45 / +4.23%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5,000
|
|
|
2/13/2023
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.65
|
10.65
|
10.70
|
10.65
|
600
|
|
|
2/10/2023
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
500
|
|
|
2/8/2023
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.73
|
10.70
|
200
|
|
|
2/7/2023
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.74
|
10.75
|
700
|
|
|
2/6/2023
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
10.80
|
3,000
|
|
|
2/3/2023
|
-0.05 / -0.45%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
700
|
|
|
2/2/2023
|
-0.65 / -5.56%
|
11.15
|
11.15
|
11.05
|
11.05
|
11.10
|
11.05
|
13,000
|
|
|
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
|
|
|