|
Closing price on 8/17/2023
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.40 |
| Volume |
90,200 |
| Split-adjusted Price |
10.50 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.40
|
10.50
|
10.48
|
10.50
|
90,200
|
|
|
8/16/2023
|
-0.50 / -4.44%
|
11.50
|
11.90
|
10.60
|
10.75
|
10.76
|
10.75
|
116,500
|
|
|
8/15/2023
|
0.00 / 0.00%
|
11.25
|
11.90
|
10.65
|
11.25
|
11.53
|
11.25
|
74,900
|
|
|
8/14/2023
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.15
|
11.25
|
11.25
|
11.25
|
167,900
|
|
|
8/11/2023
|
+0.66 / +6.67%
|
10.00
|
10.55
|
10.00
|
10.55
|
10.53
|
10.55
|
35,300
|
|
|
8/10/2023
|
+0.03 / +0.30%
|
9.89
|
10.00
|
9.86
|
9.89
|
9.87
|
9.89
|
8,200
|
|
|
8/9/2023
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
400
|
|
|
8/8/2023
|
-0.24 / -2.38%
|
9.90
|
10.10
|
9.85
|
9.86
|
9.85
|
9.86
|
9,400
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
200
|
|
|
8/4/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
3,400
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.00
|
10.00
|
3,100
|
|
|
8/2/2023
|
+0.09 / +0.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
8/1/2023
|
+0.01 / +0.10%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
900
|
|
|
7/31/2023
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.90
|
9.90
|
9.90
|
9.90
|
800
|
|
|
7/28/2023
|
+0.19 / +1.96%
|
9.80
|
10.10
|
9.71
|
9.90
|
9.81
|
9.90
|
16,200
|
|
|
7/27/2023
|
-0.15 / -1.52%
|
9.70
|
10.00
|
9.70
|
9.71
|
9.71
|
9.71
|
19,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
18,400
|
|
|
7/24/2023
|
-0.01 / -0.10%
|
9.88
|
9.88
|
9.85
|
9.86
|
9.86
|
9.86
|
14,400
|
|
|
7/21/2023
|
-0.01 / -0.10%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
1,000
|
|
|
7/20/2023
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.88
|
9.88
|
9.91
|
9.88
|
800
|
|
|
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
|
|
|