|
Closing price on 1/24/2019
|
|
| Open |
116.00 |
| High |
118.40 |
| Low |
116.00 |
| Volume |
791,190 |
| Split-adjusted Price |
116.97 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
+2.50 / +2.16%
|
116.00
|
118.40
|
116.00
|
118.00
|
117.51
|
116.97
|
791,190
|
|
|
1/23/2019
|
+0.50 / +0.43%
|
115.00
|
115.80
|
114.90
|
115.50
|
115.39
|
114.49
|
478,150
|
|
|
1/22/2019
|
-0.20 / -0.17%
|
115.50
|
115.80
|
114.80
|
115.00
|
115.07
|
114.00
|
351,870
|
|
|
1/21/2019
|
0.00 / 0.00%
|
114.50
|
115.60
|
114.50
|
115.20
|
115.11
|
114.20
|
294,150
|
|
|
1/18/2019
|
-0.30 / -0.26%
|
115.70
|
115.80
|
114.30
|
115.20
|
114.84
|
114.20
|
489,080
|
|
|
1/17/2019
|
-0.50 / -0.43%
|
116.00
|
116.00
|
114.50
|
115.50
|
115.10
|
114.49
|
614,570
|
|
|
1/16/2019
|
-1.20 / -1.02%
|
117.00
|
117.30
|
115.00
|
116.00
|
115.69
|
114.99
|
638,280
|
|
|
1/15/2019
|
-0.30 / -0.26%
|
117.60
|
117.90
|
116.30
|
117.20
|
117.00
|
116.18
|
514,390
|
|
|
1/14/2019
|
+0.50 / +0.43%
|
117.40
|
118.90
|
116.80
|
117.50
|
117.58
|
116.48
|
487,330
|
|
|
1/11/2019
|
+2.00 / +1.74%
|
115.00
|
118.40
|
115.00
|
117.00
|
116.86
|
115.98
|
1,199,230
|
|
|
1/10/2019
|
0.00 / 0.00%
|
115.50
|
115.50
|
114.80
|
115.00
|
115.10
|
114.00
|
381,340
|
|
|
1/9/2019
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.60
|
115.00
|
115.05
|
114.00
|
554,850
|
|
|
1/8/2019
|
-1.00 / -0.86%
|
116.30
|
116.30
|
114.50
|
115.00
|
115.12
|
114.00
|
226,650
|
|
|
1/7/2019
|
+1.00 / +0.87%
|
116.30
|
116.40
|
113.10
|
116.00
|
114.87
|
114.99
|
637,590
|
|
|
1/4/2019
|
-1.20 / -1.03%
|
115.00
|
116.30
|
113.30
|
115.00
|
114.43
|
114.00
|
882,080
|
|
|
1/3/2019
|
-0.80 / -0.68%
|
117.00
|
117.50
|
115.00
|
116.20
|
116.11
|
115.19
|
579,590
|
|
|
1/2/2019
|
-3.00 / -2.50%
|
120.00
|
121.30
|
116.00
|
117.00
|
118.10
|
115.98
|
509,920
|
|
|
12/28/2018
|
0.00 / 0.00%
|
119.00
|
121.50
|
118.30
|
120.00
|
120.12
|
118.96
|
594,960
|
|
|
12/27/2018
|
-2.00 / -1.64%
|
123.00
|
123.40
|
119.80
|
120.00
|
121.21
|
118.96
|
682,448
|
|
|
12/26/2018
|
+0.10 / +0.08%
|
122.00
|
123.00
|
120.00
|
122.00
|
121.92
|
120.94
|
304,700
|
|
|
12/25/2018
|
-2.40 / -1.93%
|
123.00
|
123.00
|
121.00
|
121.90
|
121.89
|
120.84
|
1,422,990
|
|
|
12/24/2018
|
+0.10 / +0.08%
|
124.20
|
124.60
|
124.00
|
124.30
|
124.25
|
123.22
|
237,590
|
|
|
12/21/2018
|
0.00 / 0.00%
|
124.20
|
125.00
|
122.90
|
124.20
|
123.72
|
123.12
|
1,046,784
|
|
|
12/20/2018
|
-0.80 / -0.64%
|
125.00
|
125.20
|
124.00
|
124.20
|
124.53
|
123.12
|
753,570
|
|
|
12/19/2018
|
+0.10 / +0.08%
|
124.90
|
125.60
|
124.80
|
125.00
|
125.11
|
123.91
|
1,332,150
|
|
|
12/18/2018
|
-1.60 / -1.26%
|
125.00
|
125.90
|
123.20
|
124.90
|
124.54
|
123.81
|
1,162,150
|
|
|
12/17/2018
|
-1.50 / -1.17%
|
128.10
|
128.50
|
125.50
|
126.50
|
126.52
|
125.40
|
2,112,490
|
|
|
12/14/2018
|
-1.50 / -1.16%
|
129.30
|
129.90
|
128.00
|
128.00
|
128.50
|
126.89
|
474,510
|
|
|
12/13/2018
|
-0.70 / -0.54%
|
130.50
|
131.30
|
129.20
|
129.50
|
130.16
|
128.37
|
524,080
|
|
|
12/12/2018
|
+1.40 / +1.09%
|
129.10
|
130.70
|
128.90
|
130.20
|
129.92
|
129.07
|
2,560,950
|
|
|