|
Closing price on 10/19/2022
|
|
| Open |
109.00 |
| High |
109.40 |
| Low |
108.10 |
| Volume |
170,600 |
| Split-adjusted Price |
109.10 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
0.00 / 0.00%
|
109.00
|
109.40
|
108.10
|
109.10
|
108.83
|
109.10
|
170,600
|
|
|
10/18/2022
|
+0.10 / +0.09%
|
108.00
|
110.00
|
107.40
|
109.10
|
109.02
|
109.10
|
306,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
108.80
|
109.00
|
106.50
|
109.00
|
108.08
|
109.00
|
238,400
|
|
|
10/14/2022
|
+0.30 / +0.28%
|
108.60
|
109.00
|
107.00
|
109.00
|
108.45
|
109.00
|
1,125,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
109.90
|
109.90
|
105.20
|
108.70
|
107.05
|
108.70
|
322,000
|
|
|
10/12/2022
|
+1.70 / +1.59%
|
107.00
|
108.90
|
105.10
|
108.70
|
107.77
|
108.70
|
418,700
|
|
|
10/11/2022
|
-3.00 / -2.73%
|
111.80
|
111.80
|
106.10
|
107.00
|
108.18
|
107.00
|
618,200
|
|
|
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
|
|
|