|
Closing price on 4/14/2020
|
|
| Open |
114.50 |
| High |
114.50 |
| Low |
109.50 |
| Volume |
300,930 |
| Split-adjusted Price |
112.80 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2020
|
-2.90 / -2.51%
|
114.50
|
114.50
|
109.50
|
112.80
|
112.09
|
112.80
|
300,930
|
|
|
4/13/2020
|
+6.60 / +6.05%
|
113.00
|
116.70
|
112.00
|
115.70
|
115.29
|
115.70
|
466,950
|
|
|
4/10/2020
|
+7.10 / +6.96%
|
102.00
|
109.10
|
102.00
|
109.10
|
107.43
|
109.10
|
268,880
|
|
|
4/9/2020
|
+3.00 / +3.03%
|
99.00
|
103.00
|
98.60
|
102.00
|
99.68
|
102.00
|
379,760
|
|
|
4/8/2020
|
0.00 / 0.00%
|
98.50
|
99.00
|
97.50
|
99.00
|
98.05
|
99.00
|
272,420
|
|
|
4/7/2020
|
-0.90 / -0.90%
|
100.00
|
100.00
|
97.20
|
99.00
|
98.64
|
99.00
|
264,000
|
|
|
4/6/2020
|
0.00 / 0.00%
|
99.90
|
100.20
|
99.00
|
99.90
|
99.56
|
99.90
|
466,290
|
|
|
4/3/2020
|
+0.70 / +0.71%
|
99.20
|
101.40
|
99.00
|
99.90
|
100.05
|
99.90
|
397,340
|
|
|
4/1/2020
|
+2.00 / +2.06%
|
97.20
|
99.20
|
97.00
|
99.20
|
97.78
|
99.20
|
250,950
|
|
|
3/31/2020
|
+0.70 / +0.73%
|
96.50
|
98.90
|
96.00
|
97.20
|
97.75
|
97.20
|
153,980
|
|
|
3/30/2020
|
-0.40 / -0.41%
|
94.00
|
96.50
|
93.20
|
96.50
|
94.09
|
96.50
|
131,550
|
|
|
3/27/2020
|
-0.10 / -0.10%
|
96.50
|
96.90
|
94.20
|
96.90
|
95.03
|
96.90
|
222,210
|
|
|
3/26/2020
|
-0.10 / -0.10%
|
97.10
|
97.10
|
94.60
|
97.00
|
95.79
|
97.00
|
208,360
|
|
|
3/25/2020
|
+0.60 / +0.62%
|
98.00
|
99.50
|
96.60
|
97.10
|
97.77
|
97.10
|
310,640
|
|
|
3/24/2020
|
+0.70 / +0.73%
|
94.80
|
98.00
|
94.60
|
96.50
|
96.14
|
96.50
|
331,440
|
|
|
3/23/2020
|
-7.20 / -6.99%
|
100.00
|
100.00
|
95.80
|
95.80
|
96.85
|
95.80
|
400,260
|
|
|
3/20/2020
|
+5.00 / +5.10%
|
98.00
|
103.00
|
97.40
|
103.00
|
101.00
|
103.00
|
467,800
|
|
|
3/19/2020
|
-3.40 / -3.35%
|
99.20
|
100.00
|
95.10
|
98.00
|
96.53
|
98.00
|
540,170
|
|
|
3/18/2020
|
-0.30 / -0.29%
|
101.70
|
102.00
|
98.00
|
101.40
|
100.03
|
101.40
|
383,680
|
|
|
3/17/2020
|
+1.70 / +1.70%
|
98.00
|
101.70
|
97.70
|
101.70
|
99.44
|
101.70
|
439,950
|
|
|
3/16/2020
|
-1.00 / -0.99%
|
99.30
|
100.00
|
96.00
|
100.00
|
98.81
|
100.00
|
587,240
|
|
|
3/13/2020
|
0.00 / 0.00%
|
99.50
|
101.00
|
94.00
|
101.00
|
97.27
|
101.00
|
488,260
|
|
|
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
|
|
|