|
Closing price on 8/10/2023
|
|
| Open |
102.00 |
| High |
102.80 |
| Low |
100.60 |
| Volume |
828,200 |
| Split-adjusted Price |
100.70 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
-0.90 / -0.89%
|
102.00
|
102.80
|
100.60
|
100.70
|
101.45
|
100.70
|
828,200
|
|
|
8/9/2023
|
-1.40 / -1.36%
|
103.30
|
103.50
|
101.50
|
101.60
|
102.63
|
101.60
|
649,600
|
|
|
8/8/2023
|
+1.10 / +1.08%
|
102.00
|
103.40
|
100.70
|
103.00
|
102.27
|
103.00
|
810,100
|
|
|
8/7/2023
|
+0.90 / +0.89%
|
101.20
|
101.90
|
100.00
|
101.90
|
100.97
|
101.90
|
841,800
|
|
|
8/4/2023
|
0.00 / 0.00%
|
101.00
|
102.00
|
99.90
|
101.00
|
101.08
|
101.00
|
1,195,400
|
|
|
8/3/2023
|
+0.20 / +0.20%
|
101.00
|
102.70
|
99.80
|
101.00
|
101.47
|
101.00
|
830,800
|
|
|
8/2/2023
|
-0.40 / -0.40%
|
101.20
|
101.40
|
99.20
|
100.80
|
100.02
|
100.80
|
723,200
|
|
|
8/1/2023
|
-0.80 / -0.78%
|
102.00
|
103.30
|
100.70
|
101.20
|
102.31
|
101.20
|
776,800
|
|
|
7/31/2023
|
+4.20 / +4.29%
|
97.60
|
102.00
|
97.30
|
102.00
|
99.22
|
102.00
|
1,042,200
|
|
|
7/28/2023
|
+0.90 / +0.93%
|
96.90
|
97.80
|
96.20
|
97.80
|
96.83
|
97.80
|
846,400
|
|
|
7/27/2023
|
+0.40 / +0.41%
|
96.60
|
97.10
|
96.30
|
96.90
|
96.63
|
96.90
|
765,600
|
|
|
7/26/2023
|
-0.60 / -0.62%
|
96.50
|
97.00
|
96.10
|
96.50
|
96.46
|
96.50
|
720,900
|
|
|
7/25/2023
|
+0.30 / +0.31%
|
96.90
|
97.10
|
95.50
|
97.10
|
96.10
|
97.10
|
1,084,400
|
|
|
7/24/2023
|
-1.20 / -1.22%
|
98.00
|
98.30
|
96.70
|
96.80
|
97.32
|
96.80
|
914,700
|
|
|
7/21/2023
|
+0.20 / +0.20%
|
97.80
|
98.00
|
96.50
|
98.00
|
97.18
|
98.00
|
1,254,200
|
|
|
7/20/2023
|
+1.10 / +1.14%
|
96.80
|
97.80
|
96.30
|
97.80
|
96.79
|
97.80
|
942,200
|
|
|
7/19/2023
|
+0.40 / +0.42%
|
96.30
|
97.00
|
96.20
|
96.70
|
96.53
|
96.70
|
791,000
|
|
|
7/18/2023
|
-1.00 / -1.03%
|
96.70
|
97.40
|
96.30
|
96.30
|
96.69
|
96.30
|
908,000
|
|
|
7/17/2023
|
-0.60 / -0.61%
|
98.00
|
98.80
|
97.20
|
97.30
|
97.82
|
97.30
|
785,000
|
|
|
7/14/2023
|
+3.00 / +3.16%
|
95.10
|
97.90
|
95.10
|
97.90
|
96.42
|
97.90
|
2,062,900
|
|
|
7/13/2023
|
+1.00 / +1.06%
|
93.90
|
94.90
|
93.90
|
94.90
|
94.38
|
94.90
|
1,482,400
|
|
|
7/12/2023
|
-0.30 / -0.32%
|
93.90
|
94.00
|
93.40
|
93.90
|
93.67
|
93.90
|
842,800
|
|
|
7/11/2023
|
0.00 / 0.00%
|
94.20
|
94.30
|
93.10
|
94.20
|
93.60
|
94.20
|
3,818,400
|
|
|
7/10/2023
|
+0.40 / +0.43%
|
94.20
|
94.30
|
92.90
|
94.20
|
93.51
|
94.20
|
834,800
|
|
|
7/7/2023
|
-0.50 / -0.53%
|
94.30
|
94.40
|
93.80
|
93.80
|
94.04
|
93.80
|
768,600
|
|
|
7/6/2023
|
0.00 / 0.00%
|
94.30
|
94.40
|
93.70
|
94.30
|
93.96
|
94.30
|
2,429,693
|
|
|
7/5/2023
|
+0.20 / +0.21%
|
94.60
|
94.60
|
93.90
|
94.30
|
94.17
|
94.30
|
864,000
|
|
|
7/4/2023
|
-0.30 / -0.32%
|
94.30
|
94.70
|
94.10
|
94.10
|
94.43
|
94.10
|
771,000
|
|
|
7/3/2023
|
+0.10 / +0.11%
|
94.50
|
95.00
|
94.10
|
94.40
|
94.59
|
94.40
|
1,055,700
|
|
|
6/30/2023
|
+0.20 / +0.21%
|
93.80
|
94.60
|
93.80
|
94.30
|
94.13
|
94.30
|
5,658,000
|
|
|