|
Closing price on 5/4/2026
|
|
| Open |
178.50 |
| High |
180.00 |
| Low |
176.20 |
| Volume |
13,824,600 |
| Split-adjusted Price |
138.38 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
-0.10 / -0.06%
|
178.50
|
180.00
|
176.20
|
179.90
|
177.85
|
138.38
|
13,824,600
|
|
|
4/29/2026
|
+1.30 / +0.73%
|
177.70
|
181.50
|
176.20
|
180.00
|
179.08
|
138.46
|
1,495,900
|
|
|
4/28/2026
|
-1.80 / -1.00%
|
178.80
|
180.50
|
176.10
|
178.70
|
177.79
|
137.46
|
1,353,200
|
|
|
4/24/2026
|
+5.60 / +3.20%
|
174.80
|
180.50
|
172.20
|
180.50
|
176.52
|
138.85
|
1,581,700
|
|
|
4/23/2026
|
-0.80 / -0.46%
|
175.60
|
178.00
|
172.40
|
174.90
|
174.78
|
134.54
|
1,366,200
|
|
|
4/22/2026
|
0.00 / 0.00%
|
175.80
|
176.40
|
173.00
|
175.70
|
174.12
|
135.15
|
1,602,300
|
|
|
4/21/2026
|
+0.40 / +0.23%
|
175.40
|
180.20
|
175.00
|
175.70
|
177.79
|
135.15
|
1,478,300
|
|
|
4/20/2026
|
-2.50 / -1.41%
|
175.90
|
176.80
|
173.20
|
175.30
|
174.98
|
134.85
|
4,119,300
|
|
|
4/17/2026
|
-0.40 / -0.22%
|
178.10
|
178.10
|
172.20
|
177.80
|
175.03
|
136.77
|
1,633,500
|
|
|
4/16/2026
|
0.00 / 0.00%
|
176.50
|
178.20
|
171.40
|
178.20
|
174.80
|
137.08
|
11,062,600
|
|
|
4/15/2026
|
+11.40 / +6.83%
|
166.80
|
178.40
|
166.80
|
178.20
|
172.88
|
137.08
|
2,864,300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
167.00
|
169.00
|
165.40
|
166.80
|
167.51
|
128.31
|
1,099,200
|
|
|
4/13/2026
|
-0.20 / -0.12%
|
161.40
|
167.00
|
161.30
|
166.80
|
163.50
|
128.31
|
1,276,300
|
|
|
4/10/2026
|
+1.00 / +0.60%
|
166.50
|
169.50
|
166.00
|
167.00
|
167.76
|
128.46
|
1,039,700
|
|
|
4/9/2026
|
-3.50 / -2.06%
|
167.70
|
167.80
|
165.00
|
166.00
|
166.33
|
127.69
|
1,032,800
|
|
|
4/8/2026
|
+6.00 / +3.67%
|
166.00
|
169.50
|
164.70
|
169.50
|
167.20
|
130.38
|
1,519,500
|
|
|
4/7/2026
|
+0.20 / +0.12%
|
163.30
|
163.50
|
159.50
|
163.50
|
162.10
|
125.77
|
992,900
|
|
|
4/6/2026
|
+2.20 / +1.37%
|
159.00
|
163.50
|
159.00
|
163.30
|
162.16
|
125.62
|
1,264,000
|
|
|
4/3/2026
|
-4.40 / -2.66%
|
165.00
|
170.50
|
161.10
|
161.10
|
166.71
|
123.92
|
4,465,000
|
|
|
4/2/2026
|
-1.40 / -0.84%
|
170.00
|
170.00
|
161.20
|
165.50
|
165.41
|
127.31
|
4,325,100
|
|
|
4/1/2026
|
+10.90 / +6.99%
|
156.50
|
166.90
|
156.20
|
166.90
|
162.70
|
128.38
|
2,188,900
|
|
|
3/31/2026
|
-1.10 / -0.70%
|
157.20
|
158.00
|
156.00
|
156.00
|
156.90
|
120.00
|
864,400
|
|
|
3/30/2026
|
+0.10 / +0.06%
|
155.00
|
158.50
|
152.00
|
157.10
|
155.83
|
120.85
|
1,246,800
|
|
|
3/27/2026
|
+2.00 / +1.29%
|
155.00
|
157.50
|
153.30
|
157.00
|
155.54
|
120.77
|
2,254,300
|
|
|
3/26/2026
|
+2.00 / +1.31%
|
153.00
|
155.00
|
150.90
|
155.00
|
153.27
|
119.23
|
2,155,100
|
|
|
3/25/2026
|
0.00 / 0.00%
|
153.00
|
153.50
|
150.00
|
153.00
|
152.18
|
117.69
|
1,290,300
|
|
|
3/24/2026
|
+1.20 / +0.79%
|
151.80
|
153.00
|
146.70
|
153.00
|
149.11
|
117.69
|
2,644,700
|
|
|
3/23/2026
|
-5.50 / -3.50%
|
152.50
|
153.30
|
151.10
|
151.80
|
151.95
|
116.77
|
980,100
|
|
|
3/20/2026
|
-1.40 / -0.88%
|
157.50
|
157.50
|
151.30
|
157.30
|
155.45
|
121.00
|
1,794,700
|
|
|
3/19/2026
|
-1.30 / -0.81%
|
158.40
|
158.80
|
155.00
|
158.70
|
156.94
|
122.08
|
2,095,300
|
|
|
|