|
Closing price on 8/14/2026
|
|
| Open |
124.30 |
| High |
125.00 |
| Low |
121.70 |
| Volume |
7,208,900 |
| Split-adjusted Price |
123.20 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-1.70 / -1.36%
|
124.30
|
125.00
|
121.70
|
123.20
|
123.29
|
123.20
|
7,208,900
|
|
|
8/13/2026
|
-2.80 / -2.19%
|
127.90
|
127.90
|
124.80
|
124.90
|
126.47
|
124.90
|
1,564,200
|
|
|
8/12/2026
|
+0.50 / +0.39%
|
127.30
|
128.50
|
126.10
|
127.70
|
127.42
|
127.70
|
1,512,600
|
|
|
8/11/2026
|
+1.70 / +1.35%
|
125.60
|
128.00
|
125.60
|
127.20
|
126.98
|
127.20
|
1,567,300
|
|
|
8/10/2026
|
0.00 / 0.00%
|
125.70
|
126.50
|
123.60
|
125.50
|
125.43
|
125.50
|
1,513,100
|
|
|
8/7/2026
|
-0.50 / -0.40%
|
125.70
|
126.10
|
124.80
|
125.50
|
125.25
|
125.50
|
1,356,700
|
|
|
8/6/2026
|
-0.10 / -0.08%
|
126.50
|
127.00
|
125.00
|
126.00
|
125.80
|
126.00
|
3,044,600
|
|
|
8/5/2026
|
-0.40 / -0.32%
|
126.80
|
128.00
|
125.30
|
126.10
|
126.18
|
126.10
|
3,161,300
|
|
|
8/4/2026
|
-0.10 / -0.08%
|
126.60
|
126.60
|
124.30
|
126.50
|
125.34
|
126.50
|
1,546,500
|
|
|
8/3/2026
|
+1.60 / +1.28%
|
125.10
|
127.00
|
123.70
|
126.60
|
125.43
|
126.60
|
1,080,700
|
|
|
7/31/2026
|
+0.80 / +0.64%
|
124.40
|
126.50
|
123.60
|
125.00
|
124.86
|
125.00
|
1,446,000
|
|
|
7/30/2026
|
-1.30 / -1.04%
|
125.00
|
126.50
|
123.20
|
124.20
|
124.87
|
124.20
|
1,067,400
|
|
|
7/29/2026
|
+2.10 / +1.70%
|
122.20
|
125.50
|
118.10
|
125.50
|
121.93
|
125.50
|
1,880,530
|
|
|
7/28/2026
|
-2.60 / -2.06%
|
125.50
|
127.00
|
123.30
|
123.40
|
124.86
|
123.40
|
1,419,700
|
|
|
7/27/2026
|
-1.40 / -1.10%
|
127.00
|
129.50
|
124.20
|
126.00
|
126.41
|
126.00
|
1,058,500
|
|
|
7/24/2026
|
-0.20 / -0.16%
|
125.80
|
127.40
|
124.50
|
127.40
|
125.55
|
127.40
|
4,313,500
|
|
|
7/23/2026
|
+1.60 / +1.27%
|
127.00
|
130.00
|
126.20
|
127.60
|
127.90
|
127.60
|
2,072,600
|
|
|
7/22/2026
|
-4.80 / -3.67%
|
130.80
|
131.60
|
126.00
|
126.00
|
129.15
|
126.00
|
1,546,300
|
|
|
7/21/2026
|
-1.20 / -0.91%
|
130.60
|
132.00
|
130.20
|
130.80
|
130.80
|
130.80
|
4,978,000
|
|
|
7/20/2026
|
+0.70 / +0.53%
|
131.00
|
134.60
|
128.20
|
132.00
|
130.91
|
132.00
|
1,110,400
|
|
|
7/17/2026
|
-1.20 / -0.91%
|
132.00
|
132.00
|
129.70
|
131.30
|
131.03
|
131.30
|
1,096,200
|
|
|
7/16/2026
|
+2.80 / +2.16%
|
130.00
|
132.80
|
129.80
|
132.50
|
131.24
|
132.50
|
932,800
|
|
|
7/15/2026
|
-3.60 / -2.70%
|
133.30
|
133.30
|
129.10
|
129.70
|
130.46
|
129.70
|
940,100
|
|
|
7/14/2026
|
-1.10 / -0.82%
|
133.00
|
133.90
|
130.90
|
133.30
|
132.03
|
133.30
|
1,000,900
|
|
|
7/13/2026
|
-3.60 / -2.61%
|
136.80
|
137.50
|
128.40
|
134.40
|
134.87
|
134.40
|
4,646,300
|
|
|
7/10/2026
|
-1.00 / -0.72%
|
138.00
|
138.00
|
137.10
|
138.00
|
137.69
|
138.00
|
5,455,631
|
|
|
7/9/2026
|
+0.10 / +0.07%
|
137.50
|
139.00
|
137.10
|
139.00
|
137.74
|
139.00
|
4,484,700
|
|
|
7/8/2026
|
-0.80 / -0.57%
|
139.00
|
139.00
|
137.20
|
138.90
|
137.94
|
138.90
|
3,040,400
|
|
|
7/7/2026
|
-0.90 / -0.64%
|
140.00
|
140.00
|
138.60
|
139.70
|
139.37
|
139.70
|
4,440,200
|
|
|
7/6/2026
|
-1.20 / -0.85%
|
141.80
|
142.00
|
137.70
|
140.60
|
139.83
|
140.60
|
965,100
|
|
|
|