|
|
Closing price on 2/23/2022
|
|
| Open |
142.40 |
| High |
149.00 |
| Low |
142.00 |
| Volume |
1,203,400 |
| Split-adjusted Price |
148.20 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+5.40 / +3.78%
|
142.40
|
149.00
|
142.00
|
148.20
|
146.40
|
148.20
|
1,203,400
|
|
|
2/22/2022
|
-3.20 / -2.19%
|
144.00
|
144.30
|
141.20
|
142.80
|
142.79
|
142.80
|
799,500
|
|
|
2/21/2022
|
-3.00 / -2.01%
|
147.50
|
148.60
|
146.00
|
146.00
|
147.27
|
146.00
|
994,300
|
|
|
2/18/2022
|
+7.40 / +5.23%
|
140.10
|
149.00
|
140.10
|
149.00
|
144.71
|
149.00
|
1,422,400
|
|
|
2/17/2022
|
+2.40 / +1.72%
|
139.00
|
141.60
|
138.30
|
141.60
|
139.98
|
141.60
|
1,176,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
139.50
|
139.50
|
137.10
|
139.20
|
138.90
|
139.20
|
640,900
|
|
|
2/15/2022
|
-0.80 / -0.57%
|
138.90
|
140.00
|
137.00
|
139.20
|
139.00
|
139.20
|
908,700
|
|
|
2/14/2022
|
+7.20 / +5.42%
|
132.00
|
140.00
|
132.00
|
140.00
|
135.15
|
140.00
|
1,282,800
|
|
|
2/11/2022
|
-0.20 / -0.15%
|
132.80
|
132.90
|
129.80
|
132.80
|
131.44
|
132.80
|
872,700
|
|
|
2/10/2022
|
-2.00 / -1.48%
|
134.80
|
134.80
|
132.30
|
133.00
|
133.46
|
133.00
|
1,069,200
|
|
|
2/9/2022
|
+3.50 / +2.66%
|
130.80
|
135.00
|
129.80
|
135.00
|
132.50
|
135.00
|
1,157,100
|
|
|
2/8/2022
|
+1.10 / +0.84%
|
130.70
|
132.70
|
130.10
|
131.50
|
131.43
|
131.50
|
829,100
|
|
|
2/7/2022
|
+8.50 / +6.97%
|
122.80
|
130.40
|
122.80
|
130.40
|
128.34
|
130.40
|
1,056,700
|
|
|
1/28/2022
|
+0.80 / +0.66%
|
121.50
|
122.70
|
121.10
|
121.90
|
121.99
|
121.90
|
574,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
121.00
|
121.80
|
119.10
|
121.10
|
121.10
|
121.10
|
714,600
|
|
|
1/26/2022
|
-0.20 / -0.16%
|
121.30
|
121.30
|
119.00
|
121.10
|
120.93
|
121.10
|
666,100
|
|
|
1/25/2022
|
+0.80 / +0.66%
|
120.50
|
121.30
|
118.50
|
121.30
|
120.09
|
121.30
|
576,600
|
|
|
1/24/2022
|
-1.50 / -1.23%
|
121.80
|
122.00
|
117.30
|
120.50
|
120.32
|
120.50
|
605,600
|
|
|
1/21/2022
|
-1.60 / -1.29%
|
123.60
|
123.70
|
121.00
|
122.00
|
122.79
|
122.00
|
515,100
|
|
|
1/20/2022
|
-2.70 / -2.14%
|
126.00
|
126.30
|
123.60
|
123.60
|
125.35
|
123.60
|
901,800
|
|
|
1/19/2022
|
+1.80 / +1.45%
|
124.00
|
126.30
|
122.00
|
126.30
|
124.67
|
126.30
|
1,015,700
|
|
|
1/18/2022
|
+4.00 / +3.32%
|
120.50
|
124.50
|
120.00
|
124.50
|
121.36
|
124.50
|
842,300
|
|
|
1/17/2022
|
-1.50 / -1.23%
|
121.50
|
122.00
|
120.00
|
120.50
|
121.26
|
120.50
|
644,300
|
|
|
1/14/2022
|
0.00 / 0.00%
|
121.90
|
122.30
|
121.00
|
122.00
|
121.75
|
122.00
|
631,600
|
|
|
1/13/2022
|
-1.20 / -0.97%
|
123.00
|
123.00
|
120.00
|
122.00
|
121.51
|
122.00
|
754,800
|
|
|
1/12/2022
|
-0.60 / -0.48%
|
123.00
|
123.20
|
120.80
|
123.20
|
122.53
|
123.20
|
624,600
|
|
|
1/11/2022
|
0.00 / 0.00%
|
123.50
|
123.80
|
122.00
|
123.80
|
123.08
|
123.80
|
727,600
|
|
|
1/10/2022
|
0.00 / 0.00%
|
123.90
|
123.90
|
122.50
|
123.80
|
123.41
|
123.80
|
682,900
|
|
|
1/7/2022
|
0.00 / 0.00%
|
123.80
|
124.10
|
121.80
|
123.80
|
123.66
|
123.80
|
642,900
|
|
|
1/6/2022
|
+0.80 / +0.65%
|
123.00
|
124.40
|
122.70
|
123.80
|
123.64
|
123.80
|
673,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|