|
Closing price on 7/20/2020
|
|
| Open |
108.70 |
| High |
108.70 |
| Low |
107.30 |
| Volume |
218,370 |
| Split-adjusted Price |
107.50 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-1.50 / -1.38%
|
108.70
|
108.70
|
107.30
|
107.50
|
107.89
|
107.50
|
218,370
|
|
|
7/17/2020
|
-3.00 / -2.68%
|
109.00
|
109.00
|
108.00
|
109.00
|
108.68
|
109.00
|
319,230
|
|
|
7/16/2020
|
+4.20 / +3.90%
|
107.80
|
112.00
|
107.30
|
112.00
|
109.43
|
112.00
|
280,190
|
|
|
7/15/2020
|
-0.20 / -0.19%
|
108.00
|
108.60
|
107.80
|
107.80
|
108.24
|
107.80
|
210,730
|
|
|
7/14/2020
|
0.00 / 0.00%
|
108.00
|
108.40
|
107.00
|
108.00
|
107.74
|
108.00
|
327,810
|
|
|
7/13/2020
|
0.00 / 0.00%
|
108.00
|
109.50
|
107.00
|
108.00
|
108.42
|
108.00
|
369,240
|
|
|
7/10/2020
|
-0.10 / -0.09%
|
108.10
|
110.00
|
107.70
|
108.00
|
108.27
|
108.00
|
401,690
|
|
|
7/9/2020
|
+0.50 / +0.46%
|
107.60
|
109.50
|
107.30
|
108.10
|
107.84
|
108.10
|
519,710
|
|
|
7/8/2020
|
-0.70 / -0.65%
|
108.10
|
108.10
|
107.50
|
107.60
|
107.70
|
107.60
|
289,450
|
|
|
7/7/2020
|
+0.60 / +0.56%
|
107.50
|
109.00
|
107.50
|
108.30
|
108.28
|
108.30
|
350,630
|
|
|
7/6/2020
|
-0.30 / -0.28%
|
108.00
|
108.20
|
107.20
|
107.70
|
107.74
|
107.70
|
318,520
|
|
|
7/3/2020
|
+0.10 / +0.09%
|
107.50
|
108.20
|
107.50
|
108.00
|
107.92
|
108.00
|
284,360
|
|
|
7/2/2020
|
-0.10 / -0.09%
|
108.00
|
108.00
|
106.90
|
107.90
|
107.60
|
107.90
|
244,570
|
|
|
7/1/2020
|
0.00 / 0.00%
|
108.00
|
108.50
|
107.10
|
108.00
|
107.86
|
108.00
|
313,260
|
|
|
6/30/2020
|
+1.20 / +1.12%
|
107.90
|
108.00
|
106.40
|
108.00
|
107.07
|
108.00
|
289,590
|
|
|
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
|
|
|