|
Closing price on 8/15/2024
|
|
Open |
102.90 |
High |
102.90 |
Low |
101.60 |
Volume |
574,400 |
Split-adjusted Price |
102.80 |
|
|
VJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2024
|
+0.30 / +0.29%
|
102.90
|
102.90
|
101.60
|
102.80
|
102.38
|
102.80
|
574,400
|
|
8/14/2024
|
-0.30 / -0.29%
|
103.20
|
103.20
|
101.20
|
102.50
|
101.91
|
102.50
|
2,276,100
|
|
8/13/2024
|
+1.70 / +1.68%
|
100.10
|
103.30
|
100.00
|
102.80
|
102.48
|
102.80
|
439,300
|
|
8/12/2024
|
+0.20 / +0.20%
|
100.90
|
101.90
|
98.90
|
101.10
|
99.84
|
101.10
|
4,221,700
|
|
8/9/2024
|
+1.60 / +1.61%
|
99.30
|
101.00
|
99.00
|
100.90
|
99.88
|
100.90
|
6,448,900
|
|
8/8/2024
|
0.00 / 0.00%
|
98.80
|
100.00
|
97.00
|
99.30
|
98.46
|
99.30
|
6,037,500
|
|
8/7/2024
|
-1.20 / -1.19%
|
100.20
|
100.50
|
98.20
|
99.30
|
99.16
|
99.30
|
993,400
|
|
8/6/2024
|
+0.60 / +0.60%
|
99.90
|
103.00
|
99.90
|
100.50
|
100.99
|
100.50
|
3,895,700
|
|
8/5/2024
|
-4.90 / -4.68%
|
104.00
|
104.00
|
98.20
|
99.90
|
101.17
|
99.90
|
2,000,900
|
|
8/2/2024
|
+0.60 / +0.58%
|
103.80
|
104.80
|
101.80
|
104.80
|
102.96
|
104.80
|
625,400
|
|
8/1/2024
|
-1.70 / -1.61%
|
106.40
|
107.00
|
104.10
|
104.20
|
105.97
|
104.20
|
779,800
|
|
7/31/2024
|
+0.50 / +0.47%
|
105.50
|
106.30
|
105.10
|
105.90
|
105.58
|
105.90
|
429,200
|
|
7/30/2024
|
-0.80 / -0.75%
|
106.10
|
106.50
|
104.50
|
105.40
|
105.27
|
105.40
|
689,100
|
|
7/29/2024
|
-1.60 / -1.48%
|
107.80
|
107.90
|
106.10
|
106.20
|
106.99
|
106.20
|
627,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|