|
Closing price on 6/22/2022
|
|
| Open |
127.80 |
| High |
130.00 |
| Low |
127.50 |
| Volume |
930,700 |
| Split-adjusted Price |
129.30 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+1.50 / +1.17%
|
127.80
|
130.00
|
127.50
|
129.30
|
129.18
|
129.30
|
930,700
|
|
|
6/21/2022
|
+0.80 / +0.63%
|
126.00
|
128.00
|
125.00
|
127.80
|
126.35
|
127.80
|
1,810,600
|
|
|
6/20/2022
|
+2.10 / +1.68%
|
125.00
|
127.20
|
124.70
|
127.00
|
126.36
|
127.00
|
759,500
|
|
|
6/17/2022
|
-0.50 / -0.40%
|
125.00
|
125.10
|
122.10
|
124.90
|
124.23
|
124.90
|
561,700
|
|
|
6/16/2022
|
+0.90 / +0.72%
|
124.30
|
127.50
|
123.40
|
125.40
|
124.62
|
125.40
|
678,700
|
|
|
6/15/2022
|
-0.30 / -0.24%
|
124.80
|
125.10
|
122.90
|
124.50
|
124.41
|
124.50
|
691,800
|
|
|
6/14/2022
|
-0.10 / -0.08%
|
124.00
|
124.80
|
123.30
|
124.80
|
123.89
|
124.80
|
625,300
|
|
|
6/13/2022
|
-2.80 / -2.19%
|
126.50
|
126.80
|
123.50
|
124.90
|
125.05
|
124.90
|
584,500
|
|
|
6/10/2022
|
-0.10 / -0.08%
|
127.30
|
128.90
|
126.00
|
127.70
|
127.87
|
127.70
|
683,500
|
|
|
6/9/2022
|
+0.80 / +0.63%
|
126.30
|
127.80
|
125.80
|
127.80
|
126.72
|
127.80
|
643,900
|
|
|
6/8/2022
|
+0.20 / +0.16%
|
126.50
|
127.20
|
125.80
|
127.00
|
126.60
|
127.00
|
656,500
|
|
|
6/7/2022
|
-0.80 / -0.63%
|
127.00
|
127.00
|
125.50
|
126.80
|
126.34
|
126.80
|
607,500
|
|
|
6/6/2022
|
+0.60 / +0.47%
|
125.50
|
128.10
|
125.00
|
127.60
|
126.87
|
127.60
|
681,100
|
|
|
6/3/2022
|
-1.70 / -1.32%
|
128.50
|
128.60
|
125.40
|
127.00
|
127.38
|
127.00
|
631,300
|
|
|
6/2/2022
|
-2.60 / -1.98%
|
131.50
|
131.50
|
128.00
|
128.70
|
130.30
|
128.70
|
822,800
|
|
|
6/1/2022
|
+0.40 / +0.31%
|
130.50
|
131.50
|
129.60
|
131.30
|
130.78
|
131.30
|
662,200
|
|
|
5/31/2022
|
-1.60 / -1.21%
|
132.60
|
132.60
|
129.80
|
130.90
|
131.35
|
130.90
|
638,700
|
|
|
5/30/2022
|
+5.50 / +4.33%
|
127.30
|
132.50
|
127.30
|
132.50
|
130.51
|
132.50
|
1,157,800
|
|
|
5/27/2022
|
+2.00 / +1.60%
|
125.00
|
127.00
|
124.10
|
127.00
|
125.30
|
127.00
|
858,700
|
|
|
5/26/2022
|
-0.70 / -0.56%
|
125.70
|
125.70
|
123.50
|
125.00
|
124.77
|
125.00
|
583,700
|
|
|
5/25/2022
|
+0.40 / +0.32%
|
124.50
|
125.90
|
123.40
|
125.70
|
124.75
|
125.70
|
778,900
|
|
|
5/24/2022
|
+0.30 / +0.24%
|
124.80
|
125.30
|
123.00
|
125.30
|
124.28
|
125.30
|
608,800
|
|
|
5/23/2022
|
-0.30 / -0.24%
|
125.30
|
125.50
|
122.30
|
125.00
|
124.71
|
125.00
|
648,900
|
|
|
5/20/2022
|
0.00 / 0.00%
|
125.40
|
125.50
|
123.00
|
125.30
|
124.98
|
125.30
|
502,300
|
|
|
5/19/2022
|
-0.40 / -0.32%
|
124.00
|
125.80
|
122.20
|
125.30
|
123.58
|
125.30
|
757,000
|
|
|
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
|
|
|