|
Closing price on 7/27/2022
|
|
| Open |
13.85 |
| High |
15.25 |
| Low |
13.85 |
| Volume |
700 |
| Split-adjusted Price |
13.95 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
-0.55 / -3.79%
|
13.85
|
15.25
|
13.85
|
13.95
|
14.26
|
13.95
|
700
|
|
|
7/26/2022
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
600
|
|
|
7/25/2022
|
-0.20 / -1.36%
|
14.50
|
14.55
|
14.50
|
14.55
|
14.52
|
14.55
|
4,200
|
|
|
7/22/2022
|
+0.35 / +2.43%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.60
|
14.75
|
5,300
|
|
|
7/21/2022
|
-0.45 / -3.03%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.45
|
14.40
|
3,400
|
|
|
7/20/2022
|
+0.15 / +1.02%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.75
|
14.85
|
6,500
|
|
|
7/19/2022
|
-0.30 / -2.00%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.68
|
14.70
|
1,600
|
|
|
7/18/2022
|
+0.05 / +0.33%
|
15.00
|
15.45
|
14.95
|
15.00
|
14.98
|
15.00
|
10,500
|
|
|
7/15/2022
|
+0.55 / +3.82%
|
15.35
|
15.35
|
14.30
|
14.95
|
14.87
|
14.95
|
300
|
|
|
7/14/2022
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.27
|
14.40
|
16,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
14.20
|
8,500
|
|
|
7/12/2022
|
+0.05 / +0.35%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.02
|
14.20
|
2,200
|
|
|
7/11/2022
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.15
|
14.15
|
14.19
|
14.15
|
5,500
|
|
|
7/8/2022
|
+0.05 / +0.36%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
14.10
|
7,900
|
|
|
7/7/2022
|
-0.05 / -0.35%
|
14.00
|
14.30
|
14.00
|
14.05
|
14.15
|
14.05
|
31,400
|
|
|
7/6/2022
|
-0.55 / -3.75%
|
14.10
|
14.15
|
14.05
|
14.10
|
14.11
|
14.10
|
2,800
|
|
|
7/5/2022
|
-0.15 / -1.01%
|
14.60
|
14.80
|
14.60
|
14.65
|
14.67
|
14.65
|
4,400
|
|
|
7/4/2022
|
-0.25 / -1.66%
|
14.95
|
14.95
|
14.75
|
14.80
|
14.77
|
14.80
|
5,100
|
|
|
7/1/2022
|
-0.25 / -1.63%
|
15.10
|
15.10
|
14.70
|
15.05
|
14.89
|
15.05
|
8,800
|
|
|
6/30/2022
|
+0.10 / +0.66%
|
15.05
|
15.35
|
15.05
|
15.30
|
15.29
|
15.30
|
11,100
|
|
|
6/29/2022
|
+0.05 / +0.33%
|
15.25
|
15.30
|
15.20
|
15.20
|
15.24
|
15.20
|
11,200
|
|
|
6/28/2022
|
+0.15 / +1.00%
|
15.05
|
15.15
|
15.00
|
15.15
|
15.06
|
15.15
|
15,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.20
|
15.00
|
15.11
|
15.00
|
9,100
|
|
|
6/24/2022
|
-0.35 / -2.28%
|
15.35
|
15.35
|
14.65
|
15.00
|
14.97
|
15.00
|
12,700
|
|
|
6/23/2022
|
+0.75 / +5.14%
|
14.90
|
15.35
|
14.80
|
15.35
|
14.92
|
15.35
|
2,900
|
|
|
6/22/2022
|
+0.20 / +1.39%
|
13.45
|
14.70
|
13.45
|
14.60
|
13.97
|
14.60
|
17,200
|
|
|
6/21/2022
|
-1.05 / -6.80%
|
14.40
|
14.90
|
14.40
|
14.40
|
14.44
|
14.40
|
45,000
|
|
|
6/20/2022
|
-1.15 / -6.93%
|
15.70
|
16.25
|
15.45
|
15.45
|
15.73
|
15.45
|
63,700
|
|
|
6/17/2022
|
-0.70 / -4.05%
|
17.00
|
17.00
|
16.10
|
16.60
|
16.19
|
16.60
|
26,500
|
|
|
6/16/2022
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.00
|
20.30
|
20.34
|
17.30
|
116,600
|
|
|