|
Closing price on 5/18/2022
|
|
| Open |
127.50 |
| High |
127.50 |
| Low |
124.00 |
| Volume |
660,900 |
| Split-adjusted Price |
125.70 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-2.30 / -1.80%
|
127.50
|
127.50
|
124.00
|
125.70
|
125.44
|
125.70
|
660,900
|
|
|
5/17/2022
|
+2.00 / +1.59%
|
126.00
|
128.00
|
123.60
|
128.00
|
126.17
|
128.00
|
610,300
|
|
|
5/16/2022
|
+0.10 / +0.08%
|
126.30
|
127.00
|
123.00
|
126.00
|
126.04
|
126.00
|
619,700
|
|
|
5/13/2022
|
+1.10 / +0.88%
|
124.50
|
127.40
|
123.50
|
125.90
|
125.84
|
125.90
|
687,900
|
|
|
5/12/2022
|
-1.70 / -1.34%
|
126.50
|
126.60
|
121.50
|
124.80
|
124.44
|
124.80
|
633,600
|
|
|
5/11/2022
|
-2.60 / -2.01%
|
128.90
|
129.00
|
126.10
|
126.50
|
127.50
|
126.50
|
731,150
|
|
|
5/10/2022
|
+5.10 / +4.11%
|
123.90
|
129.10
|
122.50
|
129.10
|
126.41
|
129.10
|
625,400
|
|
|
5/9/2022
|
-4.00 / -3.13%
|
127.00
|
128.00
|
122.50
|
124.00
|
126.11
|
124.00
|
561,000
|
|
|
5/6/2022
|
-2.80 / -2.14%
|
130.00
|
130.00
|
126.80
|
128.00
|
128.18
|
128.00
|
369,700
|
|
|
5/5/2022
|
+0.50 / +0.38%
|
130.00
|
130.80
|
128.40
|
130.80
|
129.63
|
130.80
|
431,400
|
|
|
5/4/2022
|
+0.40 / +0.31%
|
129.50
|
131.30
|
129.00
|
130.30
|
129.95
|
130.30
|
488,600
|
|
|
4/29/2022
|
+0.90 / +0.70%
|
128.50
|
130.80
|
126.50
|
129.90
|
128.65
|
129.90
|
547,400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
128.00
|
129.30
|
126.00
|
129.00
|
127.78
|
129.00
|
393,400
|
|
|
4/27/2022
|
0.00 / 0.00%
|
129.00
|
129.50
|
125.00
|
129.00
|
126.81
|
129.00
|
483,300
|
|
|
4/26/2022
|
-2.00 / -1.53%
|
129.50
|
132.60
|
124.50
|
129.00
|
129.14
|
129.00
|
681,900
|
|
|
4/25/2022
|
-7.20 / -5.21%
|
138.20
|
138.50
|
128.60
|
131.00
|
133.97
|
131.00
|
637,900
|
|
|
4/22/2022
|
+1.70 / +1.25%
|
136.60
|
141.00
|
136.60
|
138.20
|
138.94
|
138.20
|
910,800
|
|
|
4/21/2022
|
-5.50 / -3.87%
|
140.00
|
142.20
|
136.50
|
136.50
|
139.11
|
136.50
|
732,600
|
|
|
4/20/2022
|
-1.10 / -0.77%
|
142.80
|
144.30
|
141.50
|
142.00
|
142.77
|
142.00
|
771,600
|
|
|
4/19/2022
|
+4.80 / +3.47%
|
138.30
|
143.10
|
137.20
|
143.10
|
140.06
|
143.10
|
1,011,500
|
|
|
4/18/2022
|
+2.40 / +1.77%
|
136.00
|
139.00
|
135.00
|
138.30
|
136.77
|
138.30
|
777,600
|
|
|
4/15/2022
|
-1.00 / -0.73%
|
136.90
|
137.20
|
135.40
|
135.90
|
136.50
|
135.90
|
600,600
|
|
|
4/14/2022
|
-1.20 / -0.87%
|
137.50
|
138.60
|
135.00
|
136.90
|
137.26
|
136.90
|
639,100
|
|
|
4/13/2022
|
+0.10 / +0.07%
|
138.10
|
138.50
|
137.40
|
138.10
|
138.19
|
138.10
|
772,300
|
|
|
4/12/2022
|
-0.40 / -0.29%
|
139.20
|
140.00
|
137.50
|
138.00
|
138.78
|
138.00
|
770,500
|
|
|
4/8/2022
|
+1.40 / +1.02%
|
137.00
|
138.80
|
136.50
|
138.40
|
137.62
|
138.40
|
661,700
|
|
|
4/7/2022
|
-4.00 / -2.84%
|
140.50
|
140.50
|
137.00
|
137.00
|
138.61
|
137.00
|
728,900
|
|
|
4/6/2022
|
-0.50 / -0.35%
|
141.00
|
141.30
|
138.90
|
141.00
|
139.86
|
141.00
|
609,800
|
|
|
4/5/2022
|
-1.40 / -0.98%
|
142.90
|
143.50
|
141.50
|
141.50
|
142.95
|
141.50
|
666,200
|
|
|
4/4/2022
|
+2.00 / +1.42%
|
140.90
|
143.50
|
139.00
|
142.90
|
142.22
|
142.90
|
988,900
|
|
|