|
Closing price on 5/29/2019
|
|
| Open |
124.50 |
| High |
124.50 |
| Low |
122.80 |
| Volume |
643,520 |
| Split-adjusted Price |
123.50 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-1.50 / -1.20%
|
124.50
|
124.50
|
122.80
|
123.50
|
123.51
|
123.50
|
643,520
|
|
|
5/28/2019
|
+4.50 / +3.73%
|
120.50
|
125.00
|
120.40
|
125.00
|
123.01
|
125.00
|
1,448,700
|
|
|
5/27/2019
|
+0.60 / +0.50%
|
120.50
|
121.00
|
119.90
|
120.50
|
120.51
|
120.50
|
423,350
|
|
|
5/24/2019
|
+0.50 / +0.42%
|
118.80
|
120.40
|
118.50
|
119.90
|
119.65
|
119.90
|
898,900
|
|
|
5/23/2019
|
-0.10 / -0.08%
|
119.50
|
119.70
|
118.60
|
119.40
|
119.20
|
119.40
|
639,060
|
|
|
5/22/2019
|
+0.70 / +0.59%
|
119.00
|
120.10
|
118.50
|
119.50
|
119.42
|
119.50
|
792,720
|
|
|
5/21/2019
|
+0.50 / +0.42%
|
118.40
|
118.90
|
118.40
|
118.80
|
118.72
|
118.80
|
613,310
|
|
|
5/20/2019
|
+0.40 / +0.34%
|
117.90
|
118.90
|
117.60
|
118.30
|
118.31
|
118.30
|
900,890
|
|
|
5/17/2019
|
-0.10 / -0.08%
|
118.00
|
118.00
|
117.00
|
117.90
|
117.67
|
117.90
|
631,990
|
|
|
5/16/2019
|
0.00 / 0.00%
|
118.00
|
118.80
|
117.80
|
118.00
|
118.28
|
118.00
|
744,920
|
|
|
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
|
|
|