|
Closing price on 3/12/2020
|
|
| Open |
105.50 |
| High |
106.00 |
| Low |
99.10 |
| Volume |
1,081,610 |
| Split-adjusted Price |
101.00 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-5.50 / -5.16%
|
105.50
|
106.00
|
99.10
|
101.00
|
100.58
|
101.00
|
1,081,610
|
|
|
3/11/2020
|
-8.00 / -6.99%
|
114.50
|
114.50
|
106.50
|
106.50
|
107.70
|
106.50
|
683,340
|
|
|
3/10/2020
|
+1.00 / +0.88%
|
109.00
|
114.50
|
107.80
|
114.50
|
110.56
|
114.50
|
701,960
|
|
|
3/9/2020
|
-7.00 / -5.81%
|
119.00
|
119.00
|
112.10
|
113.50
|
114.37
|
113.50
|
430,670
|
|
|
3/6/2020
|
-2.50 / -2.03%
|
122.90
|
122.90
|
119.90
|
120.50
|
120.90
|
120.50
|
924,570
|
|
|
3/5/2020
|
+1.70 / +1.40%
|
121.50
|
123.90
|
121.40
|
123.00
|
122.72
|
123.00
|
413,440
|
|
|
3/4/2020
|
+0.50 / +0.41%
|
120.80
|
128.70
|
119.90
|
121.30
|
121.26
|
121.30
|
401,940
|
|
|
3/3/2020
|
0.00 / 0.00%
|
120.50
|
121.90
|
120.30
|
120.80
|
121.19
|
120.80
|
335,300
|
|
|
3/2/2020
|
-1.10 / -0.90%
|
121.00
|
121.00
|
119.40
|
120.80
|
120.22
|
120.80
|
339,750
|
|
|
2/28/2020
|
-0.90 / -0.73%
|
122.00
|
122.70
|
121.80
|
121.90
|
122.23
|
121.90
|
455,420
|
|
|
2/27/2020
|
-2.20 / -1.76%
|
125.00
|
125.00
|
122.70
|
122.80
|
123.63
|
122.80
|
393,980
|
|
|
2/26/2020
|
-2.00 / -1.57%
|
125.50
|
125.60
|
124.80
|
125.00
|
125.21
|
125.00
|
388,100
|
|
|
2/25/2020
|
-1.00 / -0.78%
|
127.80
|
127.80
|
125.20
|
127.00
|
126.31
|
127.00
|
247,200
|
|
|
2/24/2020
|
-0.60 / -0.47%
|
128.40
|
128.50
|
127.30
|
128.00
|
127.96
|
128.00
|
306,570
|
|
|
2/21/2020
|
+0.10 / +0.08%
|
128.50
|
128.80
|
128.40
|
128.60
|
128.63
|
128.60
|
1,376,090
|
|
|
2/20/2020
|
+0.10 / +0.08%
|
128.40
|
128.70
|
128.00
|
128.50
|
128.45
|
128.50
|
257,700
|
|
|
2/19/2020
|
-0.30 / -0.23%
|
128.70
|
128.70
|
128.30
|
128.40
|
128.51
|
128.40
|
808,230
|
|
|
2/18/2020
|
0.00 / 0.00%
|
128.80
|
128.80
|
128.40
|
128.70
|
128.62
|
128.70
|
347,240
|
|
|
2/17/2020
|
+0.10 / +0.08%
|
128.50
|
128.90
|
128.50
|
128.70
|
128.73
|
128.70
|
324,750
|
|
|
2/14/2020
|
-0.60 / -0.46%
|
129.20
|
129.20
|
128.40
|
128.60
|
128.56
|
128.60
|
790,880
|
|
|
2/13/2020
|
0.00 / 0.00%
|
128.90
|
129.20
|
128.40
|
129.20
|
128.72
|
129.20
|
362,740
|
|
|
2/12/2020
|
+0.20 / +0.16%
|
129.10
|
129.20
|
128.40
|
129.20
|
128.78
|
129.20
|
877,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
129.00
|
129.10
|
128.30
|
129.00
|
128.82
|
129.00
|
365,280
|
|
|
2/10/2020
|
-2.20 / -1.68%
|
131.00
|
131.00
|
128.80
|
129.00
|
129.36
|
129.00
|
269,590
|
|
|
2/7/2020
|
+3.70 / +2.90%
|
127.60
|
131.90
|
127.40
|
131.20
|
130.21
|
131.20
|
502,280
|
|
|
2/6/2020
|
+0.50 / +0.39%
|
126.80
|
127.90
|
126.30
|
127.50
|
127.04
|
127.50
|
422,850
|
|
|
2/5/2020
|
-2.00 / -1.55%
|
129.00
|
129.30
|
126.80
|
127.00
|
127.16
|
127.00
|
477,530
|
|
|
2/4/2020
|
+3.50 / +2.79%
|
125.50
|
129.80
|
125.40
|
129.00
|
128.18
|
129.00
|
271,820
|
|
|
2/3/2020
|
-4.70 / -3.61%
|
121.10
|
125.50
|
121.10
|
125.50
|
122.33
|
125.50
|
1,089,690
|
|
|
1/31/2020
|
-9.80 / -7.00%
|
139.70
|
139.70
|
130.20
|
130.20
|
130.95
|
130.20
|
989,090
|
|
|