|
Closing price on 10/10/2022
|
|
| Open |
114.70 |
| High |
114.70 |
| Low |
110.00 |
| Volume |
538,600 |
| Split-adjusted Price |
110.00 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
-5.00 / -4.35%
|
114.70
|
114.70
|
110.00
|
110.00
|
112.06
|
110.00
|
538,600
|
|
|
10/7/2022
|
+0.80 / +0.70%
|
114.00
|
115.00
|
113.60
|
115.00
|
114.12
|
115.00
|
824,500
|
|
|
10/6/2022
|
-0.80 / -0.70%
|
114.30
|
115.00
|
113.00
|
114.20
|
114.21
|
114.20
|
1,179,600
|
|
|
10/5/2022
|
+2.10 / +1.86%
|
113.90
|
116.80
|
113.60
|
115.00
|
114.67
|
115.00
|
1,270,900
|
|
|
10/4/2022
|
+2.90 / +2.64%
|
110.00
|
112.90
|
109.90
|
112.90
|
111.36
|
112.90
|
986,300
|
|
|
10/3/2022
|
-0.90 / -0.81%
|
110.00
|
111.00
|
109.00
|
110.00
|
110.03
|
110.00
|
285,900
|
|
|
9/30/2022
|
+0.80 / +0.73%
|
110.00
|
113.00
|
109.90
|
110.90
|
111.58
|
110.90
|
409,900
|
|
|
9/29/2022
|
0.00 / 0.00%
|
110.20
|
111.10
|
109.90
|
110.10
|
110.18
|
110.10
|
245,700
|
|
|
9/28/2022
|
-0.40 / -0.36%
|
110.50
|
110.50
|
109.00
|
110.10
|
109.95
|
110.10
|
409,900
|
|
|
9/27/2022
|
+0.40 / +0.36%
|
110.20
|
110.70
|
110.00
|
110.50
|
110.38
|
110.50
|
280,600
|
|
|
9/26/2022
|
-2.70 / -2.39%
|
111.90
|
111.90
|
110.10
|
110.10
|
110.71
|
110.10
|
504,100
|
|
|
9/23/2022
|
-2.20 / -1.91%
|
114.00
|
114.40
|
112.80
|
112.80
|
113.31
|
112.80
|
1,095,400
|
|
|
9/22/2022
|
0.00 / 0.00%
|
114.10
|
115.00
|
112.70
|
115.00
|
113.47
|
115.00
|
2,312,600
|
|
|
9/21/2022
|
-1.10 / -0.95%
|
114.70
|
116.00
|
114.20
|
115.00
|
114.90
|
115.00
|
693,900
|
|
|
9/20/2022
|
+1.10 / +0.96%
|
114.60
|
116.10
|
114.60
|
116.10
|
115.20
|
116.10
|
324,500
|
|
|
9/19/2022
|
-0.70 / -0.61%
|
116.10
|
116.10
|
114.50
|
115.00
|
115.13
|
115.00
|
330,500
|
|
|
9/16/2022
|
-0.30 / -0.26%
|
116.00
|
116.00
|
115.00
|
115.70
|
115.66
|
115.70
|
2,676,600
|
|
|
9/15/2022
|
-0.20 / -0.17%
|
116.00
|
116.50
|
115.00
|
116.00
|
115.60
|
116.00
|
678,500
|
|
|
9/14/2022
|
-1.20 / -1.02%
|
115.30
|
116.50
|
115.30
|
116.20
|
115.82
|
116.20
|
480,200
|
|
|
9/13/2022
|
-0.10 / -0.09%
|
118.00
|
118.00
|
117.00
|
117.40
|
117.70
|
117.40
|
2,295,000
|
|
|
9/12/2022
|
-0.50 / -0.42%
|
118.00
|
118.00
|
116.30
|
117.50
|
117.02
|
117.50
|
818,400
|
|
|
9/9/2022
|
+3.00 / +2.61%
|
115.00
|
118.10
|
115.00
|
118.00
|
116.40
|
118.00
|
381,000
|
|
|
9/8/2022
|
+1.10 / +0.97%
|
113.90
|
115.00
|
113.80
|
115.00
|
114.24
|
115.00
|
1,420,100
|
|
|
9/7/2022
|
-5.80 / -4.85%
|
119.20
|
119.20
|
113.90
|
113.90
|
116.40
|
113.90
|
990,300
|
|
|
9/6/2022
|
-0.30 / -0.25%
|
120.00
|
120.00
|
118.10
|
119.70
|
118.77
|
119.70
|
928,000
|
|
|
9/5/2022
|
-1.60 / -1.32%
|
121.50
|
121.50
|
119.50
|
120.00
|
120.20
|
120.00
|
554,600
|
|
|
8/31/2022
|
-0.80 / -0.65%
|
121.00
|
121.90
|
120.50
|
121.60
|
121.05
|
121.60
|
1,009,710
|
|
|
8/30/2022
|
+0.40 / +0.33%
|
122.00
|
122.50
|
120.10
|
122.40
|
121.60
|
122.40
|
261,100
|
|
|
8/29/2022
|
-1.00 / -0.81%
|
122.80
|
122.80
|
119.50
|
122.00
|
121.13
|
122.00
|
2,445,400
|
|
|
8/26/2022
|
-0.40 / -0.32%
|
123.70
|
123.70
|
121.80
|
123.00
|
123.05
|
123.00
|
662,500
|
|
|