|
|
Closing price on 12/18/2020
|
|
| Open |
124.40 |
| High |
126.50 |
| Low |
124.40 |
| Volume |
1,832,310 |
| Split-adjusted Price |
125.00 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+0.40 / +0.32%
|
124.40
|
126.50
|
124.40
|
125.00
|
125.20
|
125.00
|
1,832,310
|
|
|
12/17/2020
|
-3.50 / -2.73%
|
127.00
|
127.50
|
124.50
|
124.60
|
125.23
|
124.60
|
590,300
|
|
|
12/16/2020
|
+3.10 / +2.48%
|
125.00
|
128.10
|
124.80
|
128.10
|
126.55
|
128.10
|
1,030,890
|
|
|
12/15/2020
|
-2.00 / -1.57%
|
127.00
|
129.00
|
125.00
|
125.00
|
127.57
|
125.00
|
1,248,860
|
|
|
12/14/2020
|
+4.80 / +3.93%
|
122.70
|
127.00
|
122.70
|
127.00
|
124.52
|
127.00
|
2,222,460
|
|
|
12/11/2020
|
+2.40 / +2.00%
|
119.80
|
122.20
|
119.70
|
122.20
|
121.01
|
122.20
|
2,321,710
|
|
|
12/10/2020
|
-0.20 / -0.17%
|
120.30
|
120.70
|
119.00
|
119.80
|
120.00
|
119.80
|
1,405,870
|
|
|
12/9/2020
|
+1.50 / +1.27%
|
118.50
|
120.00
|
118.30
|
120.00
|
119.02
|
120.00
|
1,583,020
|
|
|
12/8/2020
|
+0.50 / +0.42%
|
117.90
|
118.70
|
117.60
|
118.50
|
118.20
|
118.50
|
522,530
|
|
|
12/7/2020
|
-0.50 / -0.42%
|
118.40
|
118.40
|
117.40
|
118.00
|
117.91
|
118.00
|
1,083,840
|
|
|
12/4/2020
|
-0.30 / -0.25%
|
118.20
|
119.00
|
117.90
|
118.50
|
118.48
|
118.50
|
496,960
|
|
|
12/3/2020
|
-0.70 / -0.59%
|
119.70
|
119.70
|
118.20
|
118.80
|
119.00
|
118.80
|
448,840
|
|
|
12/2/2020
|
+1.50 / +1.27%
|
117.50
|
119.50
|
117.50
|
119.50
|
118.65
|
119.50
|
1,312,480
|
|
|
12/1/2020
|
+0.50 / +0.43%
|
116.00
|
118.10
|
115.00
|
118.00
|
116.20
|
118.00
|
558,190
|
|
|
11/30/2020
|
-1.50 / -1.26%
|
118.70
|
118.90
|
117.40
|
117.50
|
117.93
|
117.50
|
636,680
|
|
|
11/27/2020
|
-1.10 / -0.92%
|
120.20
|
120.20
|
118.80
|
119.00
|
119.61
|
119.00
|
1,659,570
|
|
|
11/26/2020
|
+1.10 / +0.92%
|
119.00
|
120.10
|
118.00
|
120.10
|
119.01
|
120.10
|
599,050
|
|
|
11/25/2020
|
+1.00 / +0.85%
|
118.20
|
120.20
|
118.00
|
119.00
|
119.16
|
119.00
|
2,616,760
|
|
|
11/24/2020
|
-0.90 / -0.76%
|
118.90
|
118.90
|
117.00
|
118.00
|
117.86
|
118.00
|
4,663,676
|
|
|
11/23/2020
|
0.00 / 0.00%
|
118.90
|
119.00
|
117.90
|
118.90
|
118.51
|
118.90
|
447,160
|
|
|
11/20/2020
|
+5.20 / +4.57%
|
113.00
|
120.50
|
113.00
|
118.90
|
115.85
|
118.90
|
829,730
|
|
|
11/19/2020
|
+0.20 / +0.18%
|
113.30
|
113.70
|
111.80
|
113.70
|
113.10
|
113.70
|
666,610
|
|
|
11/18/2020
|
+0.50 / +0.44%
|
113.20
|
113.70
|
112.10
|
113.50
|
112.86
|
113.50
|
761,020
|
|
|
11/17/2020
|
+1.80 / +1.62%
|
111.70
|
113.00
|
110.10
|
113.00
|
111.14
|
113.00
|
633,100
|
|
|
11/16/2020
|
-1.50 / -1.33%
|
112.80
|
113.90
|
107.90
|
111.20
|
112.23
|
111.20
|
673,890
|
|
|
11/13/2020
|
0.00 / 0.00%
|
112.20
|
112.70
|
110.50
|
112.70
|
111.26
|
112.70
|
491,700
|
|
|
11/12/2020
|
-1.10 / -0.97%
|
113.50
|
113.90
|
112.40
|
112.70
|
113.46
|
112.70
|
440,800
|
|
|
11/11/2020
|
+0.40 / +0.35%
|
114.00
|
114.50
|
112.90
|
113.80
|
113.43
|
113.80
|
690,230
|
|
|
11/10/2020
|
+7.40 / +6.98%
|
113.40
|
113.40
|
113.40
|
113.40
|
113.40
|
113.40
|
694,840
|
|
|
11/9/2020
|
+0.30 / +0.28%
|
105.70
|
106.00
|
105.50
|
106.00
|
105.79
|
106.00
|
485,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|