|
Closing price on 8/27/2021
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
32,100 |
| Split-adjusted Price |
12.91 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.15 / +1.00%
|
14.80
|
15.20
|
14.75
|
15.15
|
14.95
|
12.91
|
32,100
|
|
|
8/26/2021
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.94
|
12.78
|
29,500
|
|
|
8/25/2021
|
-0.15 / -1.00%
|
14.80
|
15.35
|
14.50
|
14.80
|
14.82
|
12.61
|
60,800
|
|
|
8/24/2021
|
-0.45 / -2.92%
|
15.40
|
15.40
|
14.70
|
14.95
|
15.08
|
12.74
|
31,100
|
|
|
8/23/2021
|
+0.25 / +1.65%
|
15.50
|
15.55
|
15.00
|
15.40
|
15.32
|
13.12
|
48,500
|
|
|
8/20/2021
|
+0.15 / +1.00%
|
15.00
|
15.75
|
15.00
|
15.15
|
15.35
|
12.91
|
169,800
|
|
|
8/19/2021
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.60
|
15.00
|
14.89
|
12.78
|
97,800
|
|
|
8/18/2021
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.83
|
12.70
|
23,000
|
|
|
8/17/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.90
|
12.74
|
48,400
|
|
|
8/16/2021
|
+0.35 / +2.40%
|
14.50
|
15.10
|
14.40
|
14.95
|
14.75
|
12.74
|
53,600
|
|
|
8/13/2021
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.71
|
12.44
|
27,800
|
|
|
8/12/2021
|
+0.05 / +0.34%
|
15.00
|
15.50
|
14.80
|
14.90
|
15.01
|
12.70
|
72,900
|
|
|
8/11/2021
|
+0.95 / +6.83%
|
14.00
|
14.85
|
14.00
|
14.85
|
14.57
|
12.66
|
133,600
|
|
|
8/10/2021
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.74
|
11.85
|
19,000
|
|
|
8/9/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.55
|
13.70
|
13.70
|
11.68
|
28,400
|
|
|
8/6/2021
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.60
|
13.70
|
13.61
|
11.68
|
10,800
|
|
|
8/5/2021
|
+0.10 / +0.73%
|
13.30
|
13.80
|
13.30
|
13.75
|
13.68
|
11.72
|
15,200
|
|
|
8/4/2021
|
+0.15 / +1.11%
|
13.50
|
13.65
|
13.50
|
13.65
|
13.56
|
11.63
|
10,100
|
|
|
8/3/2021
|
+0.05 / +0.37%
|
13.45
|
13.55
|
13.45
|
13.50
|
13.49
|
11.50
|
26,100
|
|
|
8/2/2021
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.40
|
13.45
|
13.42
|
11.46
|
14,600
|
|
|
7/30/2021
|
+0.05 / +0.37%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.56
|
11.50
|
9,000
|
|
|
7/29/2021
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.45
|
13.45
|
13.56
|
11.46
|
8,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.55
|
11.50
|
1,400
|
|
|
7/27/2021
|
+0.15 / +1.12%
|
13.35
|
13.65
|
13.35
|
13.50
|
13.58
|
11.50
|
10,600
|
|
|
7/26/2021
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.25
|
13.35
|
13.30
|
11.38
|
9,700
|
|
|
7/23/2021
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.35
|
13.35
|
13.47
|
11.38
|
21,300
|
|
|
7/22/2021
|
0.00 / 0.00%
|
13.25
|
13.70
|
13.20
|
13.50
|
13.48
|
11.50
|
11,500
|
|
|
7/21/2021
|
-0.30 / -2.17%
|
13.80
|
13.85
|
13.50
|
13.50
|
13.60
|
11.50
|
11,100
|
|
|
7/20/2021
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.35
|
13.80
|
13.76
|
11.76
|
22,600
|
|
|
7/19/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.70
|
13.85
|
14.01
|
11.80
|
78,800
|
|
|