|
|
Closing price on 5/23/2024
|
|
| Open |
109.30 |
| High |
111.80 |
| Low |
109.00 |
| Volume |
1,340,300 |
| Split-adjusted Price |
111.40 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+2.30 / +2.11%
|
109.30
|
111.80
|
109.00
|
111.40
|
110.59
|
111.40
|
1,340,300
|
|
|
5/22/2024
|
-3.40 / -3.02%
|
112.80
|
114.20
|
109.10
|
109.10
|
111.85
|
109.10
|
1,177,200
|
|
|
5/21/2024
|
-2.10 / -1.83%
|
114.60
|
114.70
|
111.00
|
112.50
|
113.25
|
112.50
|
919,800
|
|
|
5/20/2024
|
-2.80 / -2.39%
|
117.70
|
117.80
|
114.60
|
114.60
|
116.08
|
114.60
|
1,005,800
|
|
|
5/17/2024
|
-0.10 / -0.09%
|
117.80
|
119.40
|
116.70
|
117.40
|
118.16
|
117.40
|
995,100
|
|
|
5/16/2024
|
+0.20 / +0.17%
|
117.50
|
117.80
|
116.00
|
117.50
|
116.99
|
117.50
|
1,113,600
|
|
|
5/15/2024
|
+0.30 / +0.26%
|
116.60
|
118.40
|
116.60
|
117.30
|
117.21
|
117.30
|
1,469,000
|
|
|
5/14/2024
|
-1.80 / -1.52%
|
119.00
|
119.00
|
116.60
|
117.00
|
117.29
|
117.00
|
1,079,300
|
|
|
5/13/2024
|
+1.90 / +1.63%
|
117.00
|
119.60
|
115.50
|
118.80
|
117.29
|
118.80
|
1,049,800
|
|
|
5/10/2024
|
-1.00 / -0.85%
|
117.90
|
118.00
|
115.80
|
116.90
|
116.72
|
116.90
|
924,500
|
|
|
5/9/2024
|
+0.50 / +0.43%
|
117.40
|
118.90
|
116.00
|
117.90
|
117.46
|
117.90
|
1,130,800
|
|
|
5/8/2024
|
-1.20 / -1.01%
|
117.90
|
117.90
|
115.60
|
117.40
|
117.07
|
117.40
|
1,226,200
|
|
|
5/7/2024
|
+5.20 / +4.59%
|
114.00
|
118.70
|
114.00
|
118.60
|
116.87
|
118.60
|
1,640,100
|
|
|
5/6/2024
|
+7.40 / +6.98%
|
106.20
|
113.40
|
106.20
|
113.40
|
110.49
|
113.40
|
2,987,400
|
|
|
5/3/2024
|
+2.10 / +2.02%
|
104.00
|
106.60
|
103.10
|
106.00
|
104.32
|
106.00
|
1,092,500
|
|
|
5/2/2024
|
-0.10 / -0.10%
|
104.00
|
104.20
|
102.20
|
103.90
|
103.00
|
103.90
|
827,700
|
|
|
4/26/2024
|
+0.50 / +0.48%
|
103.00
|
104.00
|
101.90
|
104.00
|
102.61
|
104.00
|
903,600
|
|
|
4/25/2024
|
0.00 / 0.00%
|
103.80
|
103.80
|
101.50
|
103.50
|
102.38
|
103.50
|
1,612,500
|
|
|
4/24/2024
|
+0.70 / +0.68%
|
103.20
|
103.80
|
102.60
|
103.50
|
103.26
|
103.50
|
897,100
|
|
|
4/23/2024
|
-0.50 / -0.48%
|
104.00
|
104.00
|
101.00
|
102.80
|
102.21
|
102.80
|
1,110,500
|
|
|
4/22/2024
|
0.00 / 0.00%
|
103.30
|
104.20
|
102.10
|
103.30
|
103.64
|
103.30
|
810,700
|
|
|
4/19/2024
|
-0.10 / -0.10%
|
102.00
|
103.60
|
102.00
|
103.30
|
102.65
|
103.30
|
947,300
|
|
|
4/17/2024
|
-2.60 / -2.45%
|
106.10
|
106.10
|
101.90
|
103.40
|
104.52
|
103.40
|
1,099,000
|
|
|
4/16/2024
|
+0.10 / +0.09%
|
105.80
|
107.30
|
104.00
|
106.00
|
106.02
|
106.00
|
1,102,900
|
|
|
4/15/2024
|
-1.10 / -1.03%
|
106.60
|
106.60
|
104.80
|
105.90
|
105.66
|
105.90
|
1,101,900
|
|
|
4/12/2024
|
+6.00 / +5.94%
|
101.30
|
107.40
|
101.00
|
107.00
|
103.50
|
107.00
|
1,506,000
|
|
|
4/11/2024
|
-1.00 / -0.98%
|
101.50
|
102.00
|
100.80
|
101.00
|
101.18
|
101.00
|
947,400
|
|
|
4/10/2024
|
-0.20 / -0.20%
|
102.50
|
102.50
|
101.00
|
102.00
|
101.70
|
102.00
|
902,700
|
|
|
4/9/2024
|
+1.10 / +1.09%
|
101.10
|
102.40
|
101.10
|
102.20
|
101.77
|
102.20
|
804,100
|
|
|
4/8/2024
|
-0.80 / -0.79%
|
102.40
|
102.50
|
100.50
|
101.10
|
101.53
|
101.10
|
800,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|