|
Closing price on 10/22/2019
|
|
| Open |
140.30 |
| High |
143.90 |
| Low |
140.30 |
| Volume |
451,730 |
| Split-adjusted Price |
143.90 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
+3.90 / +2.79%
|
140.30
|
143.90
|
140.30
|
143.90
|
142.56
|
143.90
|
451,730
|
|
|
10/21/2019
|
+0.90 / +0.65%
|
139.10
|
141.30
|
139.00
|
140.00
|
140.25
|
140.00
|
489,400
|
|
|
10/18/2019
|
+0.60 / +0.43%
|
138.50
|
139.30
|
138.20
|
139.10
|
138.88
|
139.10
|
400,630
|
|
|
10/17/2019
|
-0.50 / -0.36%
|
139.30
|
139.70
|
138.40
|
138.50
|
138.87
|
138.50
|
458,890
|
|
|
10/16/2019
|
-0.60 / -0.43%
|
139.50
|
139.70
|
138.60
|
139.00
|
139.26
|
139.00
|
329,060
|
|
|
10/15/2019
|
+0.20 / +0.14%
|
139.40
|
140.20
|
139.40
|
139.60
|
139.78
|
139.60
|
481,300
|
|
|
10/14/2019
|
0.00 / 0.00%
|
139.40
|
140.20
|
139.40
|
139.40
|
139.76
|
139.40
|
489,110
|
|
|
10/11/2019
|
+1.90 / +1.38%
|
137.50
|
139.50
|
137.40
|
139.40
|
138.73
|
139.40
|
799,930
|
|
|
10/10/2019
|
+0.10 / +0.07%
|
137.50
|
137.50
|
136.80
|
137.50
|
137.29
|
137.50
|
659,370
|
|
|
10/9/2019
|
0.00 / 0.00%
|
137.20
|
137.70
|
136.80
|
137.40
|
137.40
|
137.40
|
788,830
|
|
|
10/8/2019
|
0.00 / 0.00%
|
137.30
|
137.80
|
137.10
|
137.40
|
137.45
|
137.40
|
598,720
|
|
|
10/7/2019
|
-0.20 / -0.15%
|
137.60
|
137.60
|
136.40
|
137.40
|
137.26
|
137.40
|
429,440
|
|
|
10/4/2019
|
+0.30 / +0.22%
|
137.40
|
138.70
|
137.10
|
137.60
|
137.74
|
137.60
|
1,234,680
|
|
|
10/3/2019
|
-0.30 / -0.22%
|
137.40
|
137.40
|
136.80
|
137.30
|
137.12
|
137.30
|
636,620
|
|
|
10/2/2019
|
+0.10 / +0.07%
|
137.50
|
137.80
|
137.00
|
137.60
|
137.52
|
137.60
|
551,000
|
|
|
10/1/2019
|
-0.20 / -0.15%
|
137.80
|
137.80
|
136.80
|
137.50
|
137.47
|
137.50
|
340,010
|
|
|
9/30/2019
|
+1.10 / +0.81%
|
136.00
|
137.80
|
136.00
|
137.70
|
137.26
|
137.70
|
488,290
|
|
|
9/27/2019
|
+0.60 / +0.44%
|
136.10
|
136.70
|
135.50
|
136.60
|
136.15
|
136.60
|
437,980
|
|
|
9/26/2019
|
0.00 / 0.00%
|
135.30
|
136.30
|
135.30
|
136.00
|
135.86
|
136.00
|
325,980
|
|
|
9/25/2019
|
-1.60 / -1.16%
|
137.50
|
137.70
|
135.00
|
136.00
|
136.86
|
136.00
|
414,030
|
|
|
9/24/2019
|
0.00 / 0.00%
|
137.50
|
138.00
|
137.50
|
137.60
|
137.73
|
137.60
|
447,380
|
|
|
9/23/2019
|
-0.40 / -0.29%
|
138.00
|
138.00
|
137.40
|
137.60
|
137.78
|
137.60
|
319,890
|
|
|
9/20/2019
|
-1.50 / -1.08%
|
139.00
|
139.40
|
138.00
|
138.00
|
138.03
|
138.00
|
5,953,320
|
|
|
9/19/2019
|
-0.20 / -0.14%
|
139.70
|
139.90
|
138.20
|
139.50
|
139.32
|
139.50
|
513,500
|
|
|
9/18/2019
|
-0.60 / -0.43%
|
140.30
|
140.30
|
137.60
|
139.70
|
139.02
|
139.70
|
443,680
|
|
|
9/17/2019
|
-0.20 / -0.14%
|
140.00
|
140.50
|
139.60
|
140.30
|
140.08
|
140.30
|
1,660,130
|
|
|
9/16/2019
|
+2.30 / +1.66%
|
138.20
|
140.60
|
138.20
|
140.50
|
139.72
|
140.50
|
918,890
|
|
|
9/13/2019
|
+1.20 / +0.88%
|
137.00
|
138.70
|
137.00
|
138.20
|
138.15
|
138.20
|
581,100
|
|
|
9/12/2019
|
+3.40 / +2.54%
|
133.70
|
137.00
|
133.60
|
137.00
|
135.48
|
137.00
|
677,330
|
|
|
9/11/2019
|
+0.30 / +0.23%
|
133.30
|
133.60
|
132.20
|
133.60
|
133.18
|
133.60
|
552,470
|
|
|