|
Closing price on 9/8/2023
|
|
| Open |
9.79 |
| High |
9.83 |
| Low |
9.67 |
| Volume |
66,000 |
| Split-adjusted Price |
9.70 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.09 / -0.92%
|
9.79
|
9.83
|
9.67
|
9.70
|
9.72
|
9.70
|
66,000
|
|
|
9/7/2023
|
+0.09 / +0.93%
|
9.80
|
9.85
|
9.65
|
9.79
|
9.70
|
9.79
|
31,200
|
|
|
9/6/2023
|
-0.03 / -0.31%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.68
|
9.70
|
32,800
|
|
|
9/5/2023
|
+0.03 / +0.31%
|
9.80
|
9.98
|
9.50
|
9.73
|
9.67
|
9.73
|
39,700
|
|
|
8/31/2023
|
+0.10 / +1.04%
|
9.99
|
9.99
|
9.47
|
9.70
|
9.54
|
9.70
|
81,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.55
|
9.60
|
30,800
|
|
|
8/29/2023
|
-0.15 / -1.54%
|
9.85
|
10.00
|
9.30
|
9.60
|
9.55
|
9.60
|
7,400
|
|
|
8/28/2023
|
-0.20 / -2.01%
|
9.95
|
9.95
|
9.70
|
9.75
|
9.87
|
9.75
|
3,800
|
|
|
8/25/2023
|
+0.65 / +6.99%
|
9.95
|
9.95
|
9.40
|
9.95
|
9.80
|
9.95
|
20,800
|
|
|
8/24/2023
|
-0.51 / -5.20%
|
9.20
|
10.20
|
9.20
|
9.30
|
9.57
|
9.30
|
25,000
|
|
|
8/23/2023
|
-0.59 / -5.67%
|
9.80
|
10.10
|
9.77
|
9.81
|
9.80
|
9.81
|
26,600
|
|
|
8/22/2023
|
-0.30 / -2.80%
|
10.65
|
10.65
|
10.00
|
10.40
|
10.01
|
10.40
|
12,700
|
|
|
8/21/2023
|
+0.60 / +5.94%
|
10.15
|
10.70
|
10.00
|
10.70
|
10.04
|
10.70
|
33,100
|
|
|
8/18/2023
|
-0.40 / -3.81%
|
11.15
|
11.15
|
10.10
|
10.10
|
10.37
|
10.10
|
16,800
|
|
|
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
|
|
|