|
Closing price on 8/17/2022
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
13,400 |
| Split-adjusted Price |
14.70 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.45 / +3.16%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.65
|
14.70
|
13,400
|
|
|
8/16/2022
|
-0.45 / -3.06%
|
14.55
|
14.55
|
14.25
|
14.25
|
14.34
|
14.25
|
5,000
|
|
|
8/15/2022
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.61
|
14.70
|
1,100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.58
|
14.60
|
1,300
|
|
|
8/11/2022
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.55
|
14.60
|
14.59
|
14.60
|
4,900
|
|
|
8/10/2022
|
+0.05 / +0.34%
|
14.15
|
14.55
|
14.15
|
14.55
|
14.35
|
14.55
|
8,200
|
|
|
8/9/2022
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
14.50
|
800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.15
|
14.60
|
14.56
|
14.60
|
4,100
|
|
|
8/5/2022
|
+0.20 / +1.39%
|
14.45
|
14.75
|
14.10
|
14.60
|
14.39
|
14.60
|
6,800
|
|
|
8/4/2022
|
-0.20 / -1.37%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.49
|
14.40
|
3,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.32
|
14.60
|
4,900
|
|
|
8/2/2022
|
+0.10 / +0.69%
|
14.50
|
14.65
|
14.50
|
14.60
|
14.54
|
14.60
|
4,700
|
|
|
8/1/2022
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.50
|
14.50
|
13.95
|
14.50
|
7,000
|
|
|
7/29/2022
|
+0.25 / +1.75%
|
14.30
|
14.50
|
14.25
|
14.50
|
14.38
|
14.50
|
2,200
|
|
|
7/28/2022
|
+0.30 / +2.15%
|
14.05
|
14.25
|
14.05
|
14.25
|
14.14
|
14.25
|
1,900
|
|
|
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
|
|
|