|
Closing price on 2/7/2022
|
|
| Open |
122.80 |
| High |
130.40 |
| Low |
122.80 |
| Volume |
1,056,700 |
| Split-adjusted Price |
130.40 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2022
|
-3.00 / -2.38%
|
125.80
|
125.90
|
123.00
|
123.00
|
124.70
|
123.00
|
618,100
|
|
|
1/4/2022
|
-2.30 / -1.79%
|
128.30
|
128.30
|
126.00
|
126.00
|
127.26
|
126.00
|
689,600
|
|
|
12/31/2021
|
+2.30 / +1.83%
|
126.00
|
128.30
|
125.80
|
128.30
|
126.83
|
128.30
|
940,900
|
|
|
12/30/2021
|
+0.80 / +0.64%
|
124.60
|
126.00
|
124.00
|
126.00
|
124.93
|
126.00
|
929,800
|
|
|
12/29/2021
|
0.00 / 0.00%
|
125.20
|
125.40
|
123.40
|
125.20
|
124.75
|
125.20
|
863,100
|
|
|
12/28/2021
|
+0.20 / +0.16%
|
125.70
|
125.90
|
122.70
|
125.20
|
125.34
|
125.20
|
816,900
|
|
|
12/27/2021
|
+1.00 / +0.81%
|
124.00
|
125.00
|
123.00
|
125.00
|
123.91
|
125.00
|
766,700
|
|
|
12/24/2021
|
+0.10 / +0.08%
|
123.90
|
124.50
|
122.80
|
124.00
|
123.74
|
124.00
|
776,800
|
|
|
12/23/2021
|
+1.20 / +0.98%
|
122.70
|
123.90
|
120.70
|
123.90
|
122.14
|
123.90
|
736,700
|
|
|
12/22/2021
|
+0.20 / +0.16%
|
122.50
|
123.00
|
121.00
|
122.70
|
122.43
|
122.70
|
746,600
|
|
|
12/21/2021
|
+0.40 / +0.33%
|
121.90
|
122.50
|
121.50
|
122.50
|
122.07
|
122.50
|
680,800
|
|
|
12/20/2021
|
-0.40 / -0.33%
|
122.50
|
122.50
|
120.00
|
122.10
|
121.82
|
122.10
|
754,200
|
|
|