|
Closing price on 6/29/2020
|
|
| Open |
109.00 |
| High |
109.50 |
| Low |
106.50 |
| Volume |
328,140 |
| Split-adjusted Price |
106.80 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-1.70 / -1.57%
|
109.00
|
109.50
|
106.50
|
106.80
|
107.82
|
106.80
|
328,140
|
|
|
6/26/2020
|
0.00 / 0.00%
|
108.20
|
108.70
|
107.50
|
108.50
|
108.19
|
108.50
|
248,260
|
|
|
6/25/2020
|
0.00 / 0.00%
|
108.00
|
108.50
|
107.20
|
108.50
|
107.66
|
108.50
|
258,530
|
|
|
6/24/2020
|
-0.90 / -0.82%
|
109.40
|
109.40
|
108.00
|
108.50
|
108.84
|
108.50
|
267,910
|
|
|
6/23/2020
|
+0.40 / +0.37%
|
108.50
|
111.00
|
108.20
|
109.40
|
108.73
|
109.40
|
277,520
|
|
|
6/22/2020
|
-1.00 / -0.91%
|
110.00
|
110.00
|
108.20
|
109.00
|
108.85
|
109.00
|
276,620
|
|
|
6/19/2020
|
-1.00 / -0.90%
|
111.00
|
111.90
|
109.50
|
110.00
|
110.48
|
110.00
|
418,810
|
|
|
6/18/2020
|
+1.20 / +1.09%
|
109.50
|
111.30
|
109.00
|
111.00
|
110.12
|
111.00
|
345,560
|
|
|
6/17/2020
|
+2.10 / +1.95%
|
107.70
|
109.80
|
107.50
|
109.80
|
107.99
|
109.80
|
692,010
|
|
|
6/16/2020
|
-1.30 / -1.19%
|
110.00
|
110.40
|
107.10
|
107.70
|
108.00
|
107.70
|
612,480
|
|
|
6/15/2020
|
-4.40 / -3.88%
|
112.20
|
112.20
|
109.00
|
109.00
|
110.42
|
109.00
|
629,650
|
|
|
6/12/2020
|
-0.10 / -0.09%
|
112.00
|
113.40
|
109.30
|
113.40
|
111.69
|
113.40
|
657,920
|
|
|
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
|
|
|