|
Closing price on 6/11/2020
|
|
| Open |
117.80 |
| High |
117.90 |
| Low |
113.50 |
| Volume |
697,580 |
| Split-adjusted Price |
113.50 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-4.30 / -3.65%
|
117.80
|
117.90
|
113.50
|
113.50
|
116.28
|
113.50
|
697,580
|
|
|
6/10/2020
|
0.00 / 0.00%
|
117.90
|
118.40
|
117.40
|
117.80
|
117.87
|
117.80
|
544,330
|
|
|
6/9/2020
|
+2.80 / +2.43%
|
116.80
|
118.80
|
116.00
|
117.80
|
117.48
|
117.80
|
727,700
|
|
|
6/8/2020
|
+0.70 / +0.61%
|
114.30
|
115.60
|
114.30
|
115.00
|
115.06
|
115.00
|
688,020
|
|
|
6/5/2020
|
0.00 / 0.00%
|
114.10
|
114.30
|
113.60
|
114.30
|
113.92
|
114.30
|
368,780
|
|
|
6/4/2020
|
+0.50 / +0.44%
|
113.90
|
114.30
|
113.80
|
114.30
|
114.00
|
114.30
|
687,650
|
|
|
6/3/2020
|
-0.90 / -0.78%
|
114.70
|
114.70
|
113.70
|
113.80
|
114.22
|
113.80
|
311,360
|
|
|
6/2/2020
|
+1.40 / +1.24%
|
113.30
|
115.50
|
113.20
|
114.70
|
114.21
|
114.70
|
593,950
|
|
|
6/1/2020
|
+0.30 / +0.27%
|
113.00
|
114.00
|
112.90
|
113.30
|
113.38
|
113.30
|
406,510
|
|
|
5/29/2020
|
-0.30 / -0.26%
|
113.30
|
113.30
|
112.90
|
113.00
|
113.11
|
113.00
|
449,840
|
|
|
5/28/2020
|
+0.30 / +0.27%
|
113.00
|
114.20
|
113.00
|
113.30
|
113.59
|
113.30
|
436,060
|
|
|
5/27/2020
|
0.00 / 0.00%
|
113.00
|
115.20
|
113.00
|
113.00
|
113.76
|
113.00
|
496,870
|
|
|
5/26/2020
|
-0.10 / -0.09%
|
113.00
|
113.30
|
112.40
|
113.00
|
112.74
|
113.00
|
464,120
|
|
|
5/25/2020
|
-0.90 / -0.79%
|
114.00
|
114.00
|
113.10
|
113.10
|
113.35
|
113.10
|
331,260
|
|
|
5/22/2020
|
-1.00 / -0.87%
|
114.80
|
114.80
|
113.00
|
114.00
|
113.49
|
114.00
|
397,860
|
|
|
5/21/2020
|
+1.30 / +1.14%
|
113.70
|
115.00
|
113.60
|
115.00
|
114.24
|
115.00
|
452,160
|
|
|
5/20/2020
|
-1.20 / -1.04%
|
114.50
|
114.50
|
113.50
|
113.70
|
113.79
|
113.70
|
290,200
|
|
|
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
|
|
|