|
|
Closing price on 3/26/2019
|
|
| Open |
118.40 |
| High |
119.10 |
| Low |
117.80 |
| Volume |
459,670 |
| Split-adjusted Price |
116.97 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
0.00 / 0.00%
|
118.40
|
119.10
|
117.80
|
118.00
|
118.46
|
116.97
|
459,670
|
|
|
3/25/2019
|
-0.90 / -0.76%
|
118.00
|
118.40
|
116.90
|
118.00
|
117.68
|
116.97
|
1,020,684
|
|
|
3/22/2019
|
+0.40 / +0.34%
|
118.60
|
119.10
|
117.80
|
118.90
|
118.43
|
117.87
|
481,800
|
|
|
3/21/2019
|
-1.30 / -1.09%
|
119.80
|
119.90
|
118.20
|
118.50
|
119.08
|
117.47
|
660,960
|
|
|
3/20/2019
|
0.00 / 0.00%
|
119.80
|
119.80
|
118.10
|
119.80
|
119.06
|
118.76
|
592,830
|
|
|
3/19/2019
|
0.00 / 0.00%
|
119.90
|
120.10
|
119.00
|
119.80
|
119.67
|
118.76
|
809,590
|
|
|
3/18/2019
|
+0.80 / +0.67%
|
119.00
|
119.80
|
118.80
|
119.80
|
119.38
|
118.76
|
660,300
|
|
|
3/15/2019
|
+0.60 / +0.51%
|
118.30
|
119.10
|
118.30
|
119.00
|
118.72
|
117.96
|
598,760
|
|
|
3/14/2019
|
-1.40 / -1.17%
|
119.80
|
119.80
|
117.80
|
118.40
|
118.19
|
117.37
|
1,528,440
|
|
|
3/13/2019
|
-0.70 / -0.58%
|
120.20
|
120.70
|
118.50
|
119.80
|
119.55
|
118.76
|
1,223,310
|
|
|
3/12/2019
|
-0.80 / -0.66%
|
121.40
|
121.70
|
119.90
|
120.50
|
120.89
|
119.45
|
1,048,390
|
|
|
3/11/2019
|
+0.60 / +0.50%
|
120.50
|
121.60
|
120.00
|
121.30
|
121.07
|
120.24
|
794,310
|
|
|
3/8/2019
|
-0.70 / -0.58%
|
120.50
|
121.00
|
119.50
|
120.70
|
120.24
|
119.65
|
1,002,300
|
|
|
3/7/2019
|
+0.40 / +0.33%
|
121.00
|
121.60
|
120.90
|
121.40
|
121.21
|
120.34
|
1,014,890
|
|
|
3/6/2019
|
+1.00 / +0.83%
|
120.00
|
121.00
|
120.00
|
121.00
|
120.49
|
119.95
|
939,310
|
|
|
3/5/2019
|
-0.90 / -0.74%
|
120.60
|
120.70
|
119.50
|
120.00
|
120.04
|
118.96
|
1,074,790
|
|
|
3/4/2019
|
+0.90 / +0.75%
|
120.50
|
121.20
|
119.70
|
120.90
|
120.62
|
119.85
|
990,660
|
|
|
3/1/2019
|
+1.00 / +0.84%
|
119.10
|
120.00
|
117.00
|
120.00
|
118.68
|
118.96
|
1,125,320
|
|
|
2/28/2019
|
-3.70 / -3.02%
|
123.00
|
123.10
|
119.00
|
119.00
|
120.49
|
117.96
|
1,666,870
|
|
|
2/27/2019
|
-0.90 / -0.73%
|
123.60
|
123.60
|
122.00
|
122.70
|
122.71
|
121.63
|
1,333,370
|
|
|
2/26/2019
|
-0.90 / -0.72%
|
125.00
|
125.00
|
123.10
|
123.60
|
123.84
|
122.52
|
932,940
|
|
|
2/25/2019
|
+3.00 / +2.47%
|
122.50
|
124.50
|
122.50
|
124.50
|
123.91
|
123.42
|
1,125,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|