|
Closing price on 7/19/2023
|
|
| Open |
9.87 |
| High |
9.90 |
| Low |
9.86 |
| Volume |
8,200 |
| Split-adjusted Price |
9.89 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
+0.04 / +0.41%
|
9.87
|
9.90
|
9.86
|
9.89
|
9.87
|
9.89
|
8,200
|
|
|
7/18/2023
|
+0.02 / +0.20%
|
9.83
|
9.86
|
9.83
|
9.85
|
9.85
|
9.85
|
1,400
|
|
|
7/17/2023
|
+0.01 / +0.10%
|
9.72
|
9.83
|
9.71
|
9.83
|
9.76
|
9.83
|
800
|
|
|
7/14/2023
|
+0.02 / +0.20%
|
9.82
|
9.83
|
9.81
|
9.82
|
9.82
|
9.82
|
4,200
|
|
|
7/13/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
7/12/2023
|
+0.13 / +1.34%
|
9.71
|
9.80
|
9.71
|
9.80
|
9.78
|
9.80
|
1,300
|
|
|
7/11/2023
|
-0.43 / -4.26%
|
9.70
|
9.70
|
9.65
|
9.67
|
9.68
|
9.67
|
900
|
|
|
7/10/2023
|
-0.05 / -0.49%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
600
|
|
|
7/7/2023
|
+0.35 / +3.57%
|
9.80
|
10.15
|
9.70
|
10.15
|
9.99
|
10.15
|
500
|
|
|
7/6/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.71
|
9.80
|
9.71
|
9.80
|
5,200
|
|
|
7/4/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,300
|
|
|
7/3/2023
|
-0.10 / -1.01%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.84
|
9.80
|
1,400
|
|
|
6/30/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,100
|
|
|
6/29/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6,000
|
|
|
6/28/2023
|
+0.19 / +1.96%
|
9.74
|
9.90
|
9.71
|
9.90
|
9.81
|
9.90
|
19,900
|
|
|
6/27/2023
|
-0.29 / -2.90%
|
10.00
|
10.70
|
9.71
|
9.71
|
10.45
|
9.71
|
1,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,900
|
|
|
6/22/2023
|
+0.20 / +2.04%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.01
|
10.00
|
3,200
|
|
|
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
|
|
|