|
Closing price on 6/21/2023
|
|
| Open |
9.81 |
| High |
10.15 |
| Low |
9.80 |
| Volume |
800 |
| Split-adjusted Price |
9.80 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
0.00 / 0.00%
|
9.81
|
10.15
|
9.80
|
9.80
|
9.87
|
9.80
|
800
|
|
|
6/20/2023
|
-0.03 / -0.31%
|
9.83
|
9.83
|
9.52
|
9.80
|
9.80
|
9.80
|
2,400
|
|
|
6/19/2023
|
-0.07 / -0.71%
|
9.83
|
9.83
|
9.82
|
9.83
|
9.83
|
9.83
|
3,900
|
|
|
6/16/2023
|
+0.12 / +1.23%
|
10.00
|
10.00
|
9.81
|
9.90
|
9.88
|
9.90
|
4,000
|
|
|
6/15/2023
|
-0.02 / -0.20%
|
9.74
|
9.78
|
9.74
|
9.78
|
9.74
|
9.78
|
3,000
|
|
|
6/14/2023
|
+0.02 / +0.20%
|
9.80
|
9.80
|
9.74
|
9.80
|
9.79
|
9.80
|
2,900
|
|
|
6/13/2023
|
+0.08 / +0.82%
|
9.80
|
9.80
|
9.78
|
9.78
|
9.80
|
9.78
|
1,500
|
|
|
6/12/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9,400
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.69
|
9.70
|
9.70
|
9.70
|
17,000
|
|
|
6/8/2023
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.66
|
9.70
|
9.74
|
9.70
|
14,500
|
|
|
6/7/2023
|
+0.19 / +2.00%
|
9.51
|
9.70
|
9.51
|
9.70
|
9.59
|
9.70
|
7,000
|
|
|
6/6/2023
|
0.00 / 0.00%
|
9.50
|
9.51
|
9.50
|
9.51
|
9.50
|
9.51
|
1,500
|
|
|
6/5/2023
|
+0.16 / +1.71%
|
9.51
|
9.51
|
9.50
|
9.51
|
9.51
|
9.51
|
18,200
|
|
|
6/2/2023
|
-0.05 / -0.53%
|
9.33
|
9.69
|
9.32
|
9.35
|
9.34
|
9.35
|
36,800
|
|
|
6/1/2023
|
+0.07 / +0.75%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.58
|
9.40
|
1,400
|
|
|
5/31/2023
|
-0.17 / -1.79%
|
9.20
|
9.34
|
9.20
|
9.33
|
9.23
|
9.33
|
34,400
|
|
|
5/30/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.64
|
9.50
|
8,300
|
|
|
5/29/2023
|
-0.10 / -1.04%
|
9.48
|
9.60
|
9.48
|
9.50
|
9.50
|
9.50
|
14,700
|
|
|
5/26/2023
|
+0.10 / +1.05%
|
9.69
|
9.69
|
9.60
|
9.60
|
9.62
|
9.60
|
1,000
|
|
|
5/25/2023
|
+0.30 / +3.26%
|
9.74
|
9.74
|
9.21
|
9.50
|
9.32
|
9.50
|
2,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.21
|
9.21
|
9.20
|
9.20
|
9.20
|
9.20
|
25,100
|
|
|
5/22/2023
|
+0.19 / +2.11%
|
9.58
|
9.60
|
9.12
|
9.20
|
9.18
|
9.20
|
4,100
|
|
|
5/19/2023
|
-0.20 / -2.17%
|
9.02
|
9.03
|
9.01
|
9.01
|
9.01
|
9.01
|
4,200
|
|
|
5/18/2023
|
-0.57 / -5.83%
|
9.50
|
9.78
|
9.12
|
9.21
|
9.52
|
9.21
|
2,000
|
|
|
5/17/2023
|
+0.63 / +6.89%
|
9.30
|
9.78
|
9.30
|
9.78
|
9.54
|
9.78
|
200
|
|
|
5/16/2023
|
-0.09 / -0.97%
|
9.24
|
9.24
|
9.15
|
9.15
|
9.21
|
9.15
|
1,300
|
|
|
5/15/2023
|
+0.23 / +2.55%
|
9.09
|
9.26
|
9.09
|
9.24
|
9.22
|
9.24
|
700
|
|
|
5/12/2023
|
-0.01 / -0.11%
|
9.00
|
9.01
|
9.00
|
9.01
|
9.00
|
9.01
|
500
|
|
|
5/11/2023
|
+0.02 / +0.22%
|
9.00
|
9.02
|
8.99
|
9.02
|
9.01
|
9.02
|
7,900
|
|
|