|
Closing price on 2/22/2019
|
|
| Open |
119.00 |
| High |
123.10 |
| Low |
119.00 |
| Volume |
1,145,220 |
| Split-adjusted Price |
120.44 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+2.50 / +2.10%
|
119.00
|
123.10
|
119.00
|
121.50
|
121.36
|
120.44
|
1,145,220
|
|
|
2/21/2019
|
-0.80 / -0.67%
|
119.60
|
119.70
|
117.50
|
119.00
|
118.41
|
117.96
|
1,065,070
|
|
|
2/20/2019
|
-1.00 / -0.83%
|
120.80
|
120.80
|
119.00
|
119.80
|
119.79
|
118.76
|
537,530
|
|
|
2/19/2019
|
+0.30 / +0.25%
|
120.60
|
122.90
|
120.50
|
120.80
|
121.54
|
119.75
|
902,500
|
|
|
2/18/2019
|
-0.80 / -0.66%
|
121.30
|
121.50
|
119.90
|
120.50
|
120.72
|
119.45
|
713,710
|
|
|
2/15/2019
|
-2.10 / -1.70%
|
123.40
|
123.40
|
120.60
|
121.30
|
121.60
|
120.24
|
553,820
|
|
|
2/14/2019
|
-1.10 / -0.88%
|
124.60
|
124.60
|
123.00
|
123.40
|
123.59
|
122.33
|
473,820
|
|
|
2/13/2019
|
-1.40 / -1.11%
|
125.20
|
125.60
|
124.20
|
124.50
|
124.64
|
123.42
|
643,080
|
|
|
2/12/2019
|
0.00 / 0.00%
|
126.00
|
126.60
|
124.90
|
125.90
|
125.91
|
124.80
|
721,400
|
|
|
2/11/2019
|
+0.90 / +0.72%
|
125.40
|
126.10
|
125.00
|
125.90
|
125.78
|
124.80
|
359,160
|
|
|
2/1/2019
|
+1.50 / +1.21%
|
123.50
|
125.00
|
123.40
|
125.00
|
124.42
|
123.91
|
1,217,560
|
|
|
1/31/2019
|
+0.30 / +0.24%
|
123.20
|
123.70
|
122.20
|
123.50
|
123.14
|
122.43
|
455,960
|
|
|
1/30/2019
|
+1.50 / +1.23%
|
121.70
|
123.80
|
121.70
|
123.20
|
122.81
|
122.13
|
792,590
|
|
|
1/29/2019
|
-0.80 / -0.65%
|
122.50
|
122.90
|
120.70
|
121.70
|
121.58
|
120.64
|
280,160
|
|
|
1/28/2019
|
0.00 / 0.00%
|
122.80
|
123.60
|
121.50
|
122.50
|
122.50
|
121.43
|
305,350
|
|
|
1/25/2019
|
+4.50 / +3.81%
|
118.40
|
122.50
|
118.40
|
122.50
|
120.44
|
121.43
|
848,640
|
|
|
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
|
|
|