|
|
Closing price on 4/22/2025
|
|
| Open |
84.30 |
| High |
84.30 |
| Low |
80.10 |
| Volume |
1,826,000 |
| Split-adjusted Price |
83.50 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.50 / -0.60%
|
84.30
|
84.30
|
80.10
|
83.50
|
82.60
|
83.50
|
1,826,000
|
|
|
4/21/2025
|
-2.50 / -2.89%
|
87.30
|
87.50
|
84.00
|
84.00
|
85.32
|
84.00
|
741,500
|
|
|
4/18/2025
|
-1.50 / -1.70%
|
88.80
|
88.80
|
86.50
|
86.50
|
87.57
|
86.50
|
1,496,700
|
|
|
4/17/2025
|
+2.60 / +3.04%
|
83.70
|
88.00
|
83.20
|
88.00
|
86.40
|
88.00
|
1,944,600
|
|
|
4/16/2025
|
+2.10 / +2.52%
|
83.30
|
85.50
|
83.20
|
85.40
|
84.42
|
85.40
|
899,900
|
|
|
4/15/2025
|
-2.20 / -2.57%
|
84.80
|
85.40
|
82.40
|
83.30
|
83.72
|
83.30
|
1,598,300
|
|
|
4/14/2025
|
+0.10 / +0.12%
|
85.40
|
85.50
|
83.60
|
85.50
|
84.87
|
85.50
|
906,400
|
|
|
4/11/2025
|
+0.80 / +0.95%
|
90.50
|
90.50
|
84.60
|
85.40
|
86.74
|
85.40
|
1,197,400
|
|
|
4/10/2025
|
+5.50 / +6.95%
|
84.60
|
84.60
|
84.60
|
84.60
|
84.60
|
84.60
|
421,700
|
|
|
4/9/2025
|
-3.50 / -4.24%
|
78.90
|
82.50
|
77.10
|
79.10
|
78.83
|
79.10
|
882,500
|
|
|
4/8/2025
|
-3.70 / -4.29%
|
86.00
|
86.00
|
80.30
|
82.60
|
81.67
|
82.60
|
634,600
|
|
|
4/4/2025
|
-2.10 / -2.38%
|
82.40
|
88.40
|
82.40
|
86.30
|
86.29
|
86.30
|
3,199,200
|
|
|
4/3/2025
|
-6.60 / -6.95%
|
94.90
|
94.90
|
88.40
|
88.40
|
91.27
|
88.40
|
2,127,500
|
|
|
4/2/2025
|
-0.20 / -0.21%
|
95.30
|
95.30
|
94.50
|
95.00
|
94.90
|
95.00
|
514,900
|
|
|
4/1/2025
|
+0.20 / +0.21%
|
95.00
|
95.20
|
94.40
|
95.20
|
94.75
|
95.20
|
453,900
|
|
|
3/31/2025
|
-1.00 / -1.04%
|
95.90
|
95.90
|
94.70
|
95.00
|
95.04
|
95.00
|
1,234,800
|
|
|
3/28/2025
|
-0.50 / -0.52%
|
96.50
|
96.50
|
95.20
|
96.00
|
95.54
|
96.00
|
754,500
|
|
|
3/27/2025
|
-0.20 / -0.21%
|
96.50
|
96.70
|
95.90
|
96.50
|
96.29
|
96.50
|
578,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
96.80
|
97.60
|
96.20
|
96.70
|
96.87
|
96.70
|
923,000
|
|
|
3/25/2025
|
+0.10 / +0.10%
|
97.00
|
97.20
|
95.90
|
96.70
|
96.63
|
96.70
|
649,900
|
|
|
3/24/2025
|
0.00 / 0.00%
|
96.70
|
96.80
|
95.60
|
96.60
|
96.06
|
96.60
|
768,400
|
|
|
3/21/2025
|
+0.40 / +0.42%
|
96.30
|
97.50
|
95.90
|
96.60
|
96.38
|
96.60
|
657,400
|
|
|
3/20/2025
|
-1.60 / -1.64%
|
97.90
|
97.90
|
96.20
|
96.20
|
96.75
|
96.20
|
547,400
|
|
|
3/19/2025
|
-0.60 / -0.61%
|
98.30
|
98.30
|
97.30
|
97.80
|
97.81
|
97.80
|
609,400
|
|
|
3/18/2025
|
-0.70 / -0.71%
|
99.10
|
99.40
|
97.50
|
98.40
|
98.36
|
98.40
|
2,349,400
|
|
|
3/17/2025
|
+0.50 / +0.51%
|
98.70
|
99.40
|
98.70
|
99.10
|
98.98
|
99.10
|
727,600
|
|
|
3/14/2025
|
+1.30 / +1.34%
|
97.40
|
99.80
|
96.70
|
98.60
|
97.93
|
98.60
|
2,634,700
|
|
|
3/13/2025
|
-0.10 / -0.10%
|
97.40
|
97.50
|
96.50
|
97.30
|
97.06
|
97.30
|
531,400
|
|
|
3/12/2025
|
-0.30 / -0.31%
|
97.70
|
97.80
|
97.10
|
97.40
|
97.37
|
97.40
|
625,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
97.20
|
98.00
|
96.80
|
97.70
|
97.45
|
97.70
|
511,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|