Closing price on 7/26/2024
|
|
Open |
107.60 |
High |
107.90 |
Low |
106.50 |
Volume |
631,700 |
Split-adjusted Price |
107.80 |
|
|
VJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
-0.10 / -0.09%
|
107.60
|
107.90
|
106.50
|
107.80
|
107.15
|
107.80
|
631,700
|
|
7/25/2024
|
0.00 / 0.00%
|
107.40
|
107.90
|
106.50
|
107.90
|
107.26
|
107.90
|
816,300
|
|
7/24/2024
|
+1.90 / +1.79%
|
105.90
|
107.90
|
105.50
|
107.90
|
106.92
|
107.90
|
806,200
|
|
7/23/2024
|
+0.70 / +0.66%
|
105.50
|
106.00
|
104.60
|
106.00
|
105.21
|
106.00
|
789,400
|
|
7/22/2024
|
-0.30 / -0.28%
|
104.80
|
105.50
|
104.50
|
105.30
|
104.91
|
105.30
|
741,200
|
|
7/19/2024
|
-0.10 / -0.09%
|
105.90
|
106.00
|
104.50
|
105.60
|
105.11
|
105.60
|
840,400
|
|
7/18/2024
|
+0.20 / +0.19%
|
105.50
|
105.70
|
103.20
|
105.70
|
104.65
|
105.70
|
1,709,400
|
|
7/17/2024
|
0.00 / 0.00%
|
105.50
|
106.00
|
103.20
|
105.50
|
104.90
|
105.50
|
872,700
|
|
7/16/2024
|
+1.30 / +1.25%
|
104.40
|
105.50
|
103.80
|
105.50
|
104.79
|
105.50
|
812,600
|
|
7/15/2024
|
+2.20 / +2.16%
|
102.40
|
104.80
|
102.40
|
104.20
|
103.63
|
104.20
|
1,151,000
|
|
7/12/2024
|
+1.00 / +0.99%
|
101.00
|
102.10
|
100.70
|
102.00
|
101.13
|
102.00
|
889,800
|
|
7/11/2024
|
0.00 / 0.00%
|
101.00
|
101.20
|
100.70
|
101.00
|
100.95
|
101.00
|
3,645,700
|
|
7/10/2024
|
-0.40 / -0.39%
|
101.30
|
101.50
|
100.70
|
101.00
|
101.06
|
101.00
|
842,000
|
|
7/9/2024
|
+0.10 / +0.10%
|
101.00
|
101.50
|
100.60
|
101.40
|
100.93
|
101.40
|
942,900
|
|
7/8/2024
|
-0.30 / -0.30%
|
101.60
|
102.00
|
101.00
|
101.30
|
101.28
|
101.30
|
950,500
|
|
7/5/2024
|
+0.40 / +0.40%
|
101.10
|
101.80
|
100.50
|
101.60
|
100.92
|
101.60
|
996,600
|
|
7/4/2024
|
0.00 / 0.00%
|
101.00
|
101.40
|
100.40
|
101.20
|
100.94
|
101.20
|
817,400
|
|
7/3/2024
|
+0.20 / +0.20%
|
101.00
|
101.20
|
100.10
|
101.20
|
100.54
|
101.20
|
642,100
|
|
7/2/2024
|
+0.30 / +0.30%
|
101.00
|
101.20
|
99.70
|
101.00
|
100.28
|
101.00
|
1,083,600
|
|
7/1/2024
|
-0.80 / -0.79%
|
101.10
|
101.70
|
99.70
|
100.70
|
100.32
|
100.70
|
933,100
|
|
6/28/2024
|
-0.50 / -0.49%
|
102.00
|
102.10
|
100.70
|
101.50
|
101.75
|
101.50
|
789,300
|
|
6/27/2024
|
+0.40 / +0.39%
|
101.60
|
102.10
|
100.70
|
102.00
|
101.45
|
102.00
|
852,600
|
|
6/26/2024
|
0.00 / 0.00%
|
101.90
|
102.00
|
101.10
|
101.60
|
101.64
|
101.60
|
1,061,800
|
|
6/25/2024
|
0.00 / 0.00%
|
101.60
|
102.00
|
100.90
|
101.60
|
101.50
|
101.60
|
919,500
|
|
6/24/2024
|
-0.90 / -0.88%
|
102.40
|
103.00
|
100.90
|
101.60
|
102.07
|
101.60
|
915,100
|
|
6/21/2024
|
-1.30 / -1.25%
|
103.90
|
104.00
|
101.90
|
102.50
|
102.57
|
102.50
|
1,499,100
|
|
6/20/2024
|
+0.50 / +0.48%
|
103.10
|
103.90
|
102.30
|
103.80
|
102.92
|
103.80
|
1,271,800
|
|
6/19/2024
|
-1.30 / -1.24%
|
104.80
|
104.80
|
102.00
|
103.30
|
102.97
|
103.30
|
1,365,500
|
|
6/18/2024
|
-0.20 / -0.19%
|
104.90
|
105.00
|
104.10
|
104.60
|
104.64
|
104.60
|
893,500
|
|
6/17/2024
|
0.00 / 0.00%
|
104.90
|
105.40
|
104.00
|
104.80
|
104.61
|
104.80
|
660,100
|
|
|