|
Closing price on 4/23/2019
|
|
| Open |
114.10 |
| High |
114.60 |
| Low |
113.40 |
| Volume |
3,520,630 |
| Split-adjusted Price |
114.40 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.50 / -0.44%
|
114.10
|
114.60
|
113.40
|
114.40
|
114.12
|
114.40
|
3,520,630
|
|
|
4/22/2019
|
0.00 / 0.00%
|
115.00
|
115.60
|
114.70
|
114.90
|
115.00
|
113.90
|
448,080
|
|
|
4/19/2019
|
+0.90 / +0.79%
|
115.00
|
115.70
|
114.60
|
114.90
|
115.07
|
113.90
|
568,360
|
|
|
4/18/2019
|
+0.50 / +0.44%
|
113.50
|
116.00
|
113.30
|
114.00
|
114.48
|
113.01
|
995,140
|
|
|
4/17/2019
|
+0.20 / +0.18%
|
113.40
|
113.50
|
112.30
|
113.50
|
113.07
|
112.51
|
1,059,610
|
|
|
4/16/2019
|
+0.10 / +0.09%
|
112.40
|
113.30
|
111.70
|
113.30
|
112.71
|
112.31
|
619,310
|
|
|
4/12/2019
|
-0.70 / -0.61%
|
113.10
|
114.00
|
112.50
|
113.20
|
113.39
|
112.21
|
876,490
|
|
|
4/11/2019
|
+1.00 / +0.89%
|
113.50
|
115.00
|
113.00
|
113.90
|
113.93
|
112.91
|
1,106,190
|
|
|
4/10/2019
|
+0.40 / +0.36%
|
113.20
|
113.20
|
111.00
|
112.90
|
112.15
|
111.92
|
1,003,980
|
|
|
4/9/2019
|
+2.00 / +1.81%
|
110.50
|
114.00
|
107.30
|
112.50
|
110.50
|
111.52
|
2,390,160
|
|
|
4/8/2019
|
-2.30 / -2.04%
|
112.80
|
113.20
|
110.40
|
110.50
|
111.50
|
109.54
|
621,740
|
|
|
4/5/2019
|
-0.40 / -0.35%
|
113.20
|
113.70
|
112.40
|
112.80
|
112.95
|
111.82
|
522,350
|
|
|
4/4/2019
|
-0.70 / -0.61%
|
114.00
|
114.70
|
112.80
|
113.20
|
113.74
|
112.21
|
451,040
|
|
|
4/3/2019
|
-0.80 / -0.70%
|
114.70
|
114.90
|
112.60
|
113.90
|
113.87
|
112.91
|
761,320
|
|
|
4/2/2019
|
0.00 / 0.00%
|
114.50
|
116.00
|
114.50
|
114.70
|
114.94
|
113.70
|
504,360
|
|
|
4/1/2019
|
-1.80 / -1.55%
|
116.40
|
116.80
|
114.10
|
114.70
|
115.05
|
113.70
|
959,500
|
|
|
3/29/2019
|
-0.70 / -0.60%
|
117.40
|
117.60
|
115.90
|
116.50
|
116.48
|
115.49
|
944,370
|
|
|
3/28/2019
|
-1.10 / -0.93%
|
118.00
|
118.20
|
116.50
|
117.20
|
117.20
|
116.18
|
643,520
|
|
|
3/27/2019
|
+0.30 / +0.25%
|
118.00
|
118.50
|
117.50
|
118.30
|
118.00
|
117.27
|
1,419,010
|
|
|
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
|
|
|