|
Closing price on 3/31/2023
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.31 |
| Volume |
6,500 |
| Split-adjusted Price |
9.31 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2023
|
-0.37 / -3.82%
|
9.40
|
9.40
|
9.31
|
9.31
|
9.38
|
9.31
|
6,500
|
|
|
3/30/2023
|
-0.17 / -1.73%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
200
|
|
|
3/29/2023
|
+0.50 / +5.35%
|
9.90
|
9.90
|
9.51
|
9.85
|
9.78
|
9.85
|
800
|
|
|
3/28/2023
|
-0.05 / -0.53%
|
9.41
|
9.42
|
9.30
|
9.35
|
9.38
|
9.35
|
2,000
|
|
|
3/27/2023
|
-0.21 / -2.19%
|
9.31
|
9.50
|
9.13
|
9.40
|
9.39
|
9.40
|
5,400
|
|
|
3/24/2023
|
-0.64 / -6.24%
|
9.80
|
10.05
|
9.54
|
9.61
|
9.60
|
9.61
|
14,100
|
|
|
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
|
|
|