|
Closing price on 3/23/2023
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.25 |
| Volume |
300 |
| Split-adjusted Price |
10.25 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2023
|
+0.65 / +6.77%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
300
|
|
|
3/22/2023
|
-0.30 / -3.03%
|
9.30
|
10.55
|
9.30
|
9.60
|
10.18
|
9.60
|
7,600
|
|
|
3/21/2023
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
1,700
|
|
|
3/20/2023
|
-0.30 / -2.91%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.01
|
10.00
|
3,700
|
|
|
3/17/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/16/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/14/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/13/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/10/2023
|
+0.25 / +2.49%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
3/8/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
1,600
|
|
|
3/7/2023
|
-0.20 / -1.95%
|
10.25
|
10.65
|
10.05
|
10.05
|
10.34
|
10.05
|
700
|
|
|
3/6/2023
|
+0.45 / +4.59%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.21
|
10.25
|
1,400
|
|
|
3/3/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
3/2/2023
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
300
|
|
|
3/1/2023
|
-0.40 / -4.00%
|
9.40
|
9.99
|
9.40
|
9.60
|
9.53
|
9.60
|
3,600
|
|
|
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
|
|
|