|
Closing price on 7/28/2022
|
|
| Open |
125.80 |
| High |
127.40 |
| Low |
125.00 |
| Volume |
556,700 |
| Split-adjusted Price |
127.40 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+2.10 / +1.68%
|
125.80
|
127.40
|
125.00
|
127.40
|
125.67
|
127.40
|
556,700
|
|
|
7/27/2022
|
+0.20 / +0.16%
|
125.00
|
125.30
|
124.60
|
125.30
|
124.90
|
125.30
|
439,200
|
|
|
7/26/2022
|
-0.70 / -0.56%
|
125.70
|
125.90
|
125.00
|
125.10
|
125.52
|
125.10
|
500,560
|
|
|
7/25/2022
|
+0.20 / +0.16%
|
125.30
|
125.80
|
124.50
|
125.80
|
125.23
|
125.80
|
581,500
|
|
|
7/22/2022
|
-0.40 / -0.32%
|
126.30
|
126.30
|
124.50
|
125.60
|
125.61
|
125.60
|
492,300
|
|
|
7/21/2022
|
+0.50 / +0.40%
|
125.60
|
126.90
|
125.10
|
126.00
|
125.81
|
126.00
|
476,500
|
|
|
7/20/2022
|
+1.00 / +0.80%
|
124.50
|
125.50
|
124.00
|
125.50
|
124.84
|
125.50
|
492,100
|
|
|
7/19/2022
|
+0.30 / +0.24%
|
124.30
|
124.50
|
123.00
|
124.50
|
123.82
|
124.50
|
457,500
|
|
|
7/18/2022
|
-0.50 / -0.40%
|
124.80
|
124.80
|
123.90
|
124.20
|
124.33
|
124.20
|
398,500
|
|
|
7/15/2022
|
-2.00 / -1.58%
|
126.80
|
126.80
|
124.40
|
124.70
|
125.91
|
124.70
|
347,400
|
|
|
7/14/2022
|
+1.90 / +1.52%
|
124.70
|
127.20
|
124.00
|
126.70
|
125.10
|
126.70
|
621,100
|
|
|
7/13/2022
|
-0.70 / -0.56%
|
125.50
|
126.10
|
124.80
|
124.80
|
125.32
|
124.80
|
472,500
|
|
|
7/12/2022
|
-1.90 / -1.49%
|
127.40
|
127.50
|
125.30
|
125.50
|
126.39
|
125.50
|
644,400
|
|
|
7/11/2022
|
-0.40 / -0.31%
|
127.00
|
127.80
|
126.00
|
127.40
|
127.36
|
127.40
|
509,500
|
|
|
7/8/2022
|
-1.50 / -1.16%
|
129.30
|
129.30
|
127.00
|
127.80
|
127.97
|
127.80
|
450,200
|
|
|
7/7/2022
|
+2.20 / +1.73%
|
126.80
|
129.30
|
126.60
|
129.30
|
127.76
|
129.30
|
613,000
|
|
|
7/6/2022
|
+1.20 / +0.95%
|
125.80
|
127.10
|
124.50
|
127.10
|
125.83
|
127.10
|
632,800
|
|
|
7/5/2022
|
-3.70 / -2.85%
|
129.50
|
129.50
|
125.90
|
125.90
|
128.09
|
125.90
|
518,100
|
|
|
7/4/2022
|
-0.50 / -0.38%
|
130.00
|
130.10
|
129.20
|
129.60
|
129.70
|
129.60
|
585,200
|
|
|
7/1/2022
|
+0.10 / +0.08%
|
129.00
|
130.10
|
127.30
|
130.10
|
129.07
|
130.10
|
517,700
|
|
|
6/30/2022
|
-2.30 / -1.74%
|
131.80
|
132.40
|
129.20
|
130.00
|
131.44
|
130.00
|
561,300
|
|
|
6/29/2022
|
-0.70 / -0.53%
|
132.90
|
132.90
|
131.00
|
132.30
|
132.38
|
132.30
|
540,900
|
|
|
6/28/2022
|
0.00 / 0.00%
|
133.00
|
133.20
|
131.50
|
133.00
|
132.71
|
133.00
|
629,900
|
|
|
6/27/2022
|
+4.70 / +3.66%
|
129.00
|
133.00
|
128.30
|
133.00
|
131.33
|
133.00
|
964,000
|
|
|
6/24/2022
|
+0.10 / +0.08%
|
128.30
|
129.00
|
126.50
|
128.30
|
127.90
|
128.30
|
2,891,000
|
|
|
6/23/2022
|
-1.10 / -0.85%
|
129.30
|
129.60
|
126.30
|
128.20
|
128.25
|
128.20
|
682,700
|
|
|
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
|
|
|