|
Closing price on 5/19/2020
|
|
| Open |
115.00 |
| High |
116.00 |
| Low |
114.50 |
| Volume |
587,860 |
| Split-adjusted Price |
114.90 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.90 / +0.79%
|
115.00
|
116.00
|
114.50
|
114.90
|
115.28
|
114.90
|
587,860
|
|
|
5/18/2020
|
0.00 / 0.00%
|
114.00
|
114.20
|
113.10
|
114.00
|
113.71
|
114.00
|
403,230
|
|
|
5/15/2020
|
0.00 / 0.00%
|
114.00
|
114.50
|
113.80
|
114.00
|
113.97
|
114.00
|
396,390
|
|
|
5/14/2020
|
-0.90 / -0.78%
|
114.80
|
114.80
|
112.80
|
114.00
|
113.71
|
114.00
|
529,830
|
|
|
5/13/2020
|
-2.50 / -2.13%
|
117.00
|
117.00
|
109.20
|
114.90
|
114.51
|
114.90
|
709,770
|
|
|
5/12/2020
|
-1.20 / -1.01%
|
118.60
|
118.60
|
116.60
|
117.40
|
117.10
|
117.40
|
448,580
|
|
|
5/11/2020
|
-1.40 / -1.17%
|
119.30
|
119.30
|
117.60
|
118.60
|
118.35
|
118.60
|
404,180
|
|
|
5/8/2020
|
+4.80 / +4.17%
|
115.20
|
123.20
|
115.10
|
120.00
|
120.34
|
120.00
|
1,122,100
|
|
|
5/7/2020
|
+3.10 / +2.77%
|
112.20
|
115.20
|
112.20
|
115.20
|
113.38
|
115.20
|
413,820
|
|
|
5/6/2020
|
+0.60 / +0.54%
|
111.80
|
112.50
|
111.70
|
112.10
|
112.17
|
112.10
|
411,930
|
|
|
5/5/2020
|
-2.80 / -2.45%
|
114.20
|
114.30
|
111.20
|
111.50
|
112.44
|
111.50
|
257,530
|
|
|
5/4/2020
|
-1.20 / -1.04%
|
115.50
|
116.00
|
113.90
|
114.30
|
115.09
|
114.30
|
265,270
|
|
|
4/29/2020
|
+2.60 / +2.30%
|
112.90
|
116.50
|
112.10
|
115.50
|
114.80
|
115.50
|
500,000
|
|
|
4/28/2020
|
-0.60 / -0.53%
|
113.00
|
113.50
|
112.20
|
112.90
|
112.79
|
112.90
|
211,570
|
|
|
4/27/2020
|
-1.70 / -1.48%
|
115.20
|
115.20
|
113.00
|
113.50
|
114.04
|
113.50
|
279,920
|
|
|
4/24/2020
|
-1.20 / -1.03%
|
116.50
|
116.50
|
114.70
|
115.20
|
115.24
|
115.20
|
220,300
|
|
|
4/23/2020
|
+1.30 / +1.13%
|
115.50
|
117.30
|
115.50
|
116.40
|
116.67
|
116.40
|
417,880
|
|
|
4/22/2020
|
+0.10 / +0.09%
|
114.70
|
115.50
|
113.80
|
115.10
|
114.53
|
115.10
|
422,410
|
|
|
4/21/2020
|
-2.20 / -1.88%
|
116.50
|
116.50
|
113.00
|
115.00
|
114.97
|
115.00
|
270,040
|
|
|
4/20/2020
|
-0.20 / -0.17%
|
117.60
|
117.60
|
116.50
|
117.20
|
116.91
|
117.20
|
380,240
|
|
|
4/17/2020
|
+1.40 / +1.21%
|
116.00
|
118.00
|
116.00
|
117.40
|
116.98
|
117.40
|
427,110
|
|
|
4/16/2020
|
+5.20 / +4.69%
|
111.00
|
116.00
|
110.60
|
116.00
|
113.20
|
116.00
|
304,040
|
|
|
4/15/2020
|
-2.00 / -1.77%
|
111.80
|
112.20
|
106.00
|
110.80
|
109.46
|
110.80
|
394,450
|
|
|
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
|
|
|