|
Closing price on 5/15/2019
|
|
| Open |
117.00 |
| High |
118.20 |
| Low |
117.00 |
| Volume |
820,490 |
| Split-adjusted Price |
118.00 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
+1.20 / +1.03%
|
117.00
|
118.20
|
117.00
|
118.00
|
117.74
|
118.00
|
820,490
|
|
|
5/14/2019
|
+0.80 / +0.69%
|
116.00
|
116.80
|
115.70
|
116.80
|
116.27
|
116.80
|
653,650
|
|
|
5/13/2019
|
+0.60 / +0.52%
|
115.30
|
116.00
|
115.00
|
116.00
|
115.64
|
116.00
|
616,000
|
|
|
5/10/2019
|
-0.10 / -0.09%
|
115.50
|
115.90
|
114.00
|
115.40
|
115.33
|
115.40
|
560,410
|
|
|
5/9/2019
|
0.00 / 0.00%
|
115.50
|
115.90
|
114.60
|
115.50
|
115.37
|
115.50
|
645,570
|
|
|
5/8/2019
|
-1.50 / -1.28%
|
116.00
|
116.50
|
114.70
|
115.50
|
115.27
|
115.50
|
704,440
|
|
|
5/7/2019
|
-0.30 / -0.26%
|
117.50
|
117.90
|
116.00
|
117.00
|
116.87
|
117.00
|
1,468,670
|
|
|
5/6/2019
|
-1.20 / -1.01%
|
117.50
|
117.70
|
116.40
|
117.30
|
117.14
|
117.30
|
846,420
|
|
|
5/3/2019
|
0.00 / 0.00%
|
118.30
|
118.60
|
117.80
|
118.50
|
118.24
|
118.50
|
1,168,540
|
|
|
5/2/2019
|
+2.60 / +2.24%
|
116.50
|
118.50
|
116.00
|
118.50
|
117.31
|
118.50
|
1,077,940
|
|
|
4/26/2019
|
+0.70 / +0.61%
|
114.50
|
115.90
|
114.20
|
115.90
|
115.28
|
115.90
|
675,360
|
|
|
4/25/2019
|
+0.70 / +0.61%
|
114.50
|
115.60
|
113.90
|
115.20
|
115.09
|
115.20
|
1,604,000
|
|
|
4/24/2019
|
+0.10 / +0.09%
|
114.40
|
114.50
|
113.40
|
114.50
|
114.15
|
114.50
|
401,640
|
|
|
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
|
|
|