|
Closing price on 8/18/2022
|
|
| Open |
123.90 |
| High |
124.10 |
| Low |
123.30 |
| Volume |
1,042,800 |
| Split-adjusted Price |
124.00 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.50 / +0.40%
|
123.90
|
124.10
|
123.30
|
124.00
|
123.88
|
124.00
|
1,042,800
|
|
|
8/17/2022
|
+0.10 / +0.08%
|
123.40
|
124.10
|
123.30
|
123.50
|
123.64
|
123.50
|
2,310,700
|
|
|
8/16/2022
|
-1.00 / -0.80%
|
124.20
|
124.30
|
123.30
|
123.40
|
123.89
|
123.40
|
676,900
|
|
|
8/15/2022
|
+0.10 / +0.08%
|
124.30
|
125.30
|
124.20
|
124.40
|
124.61
|
124.40
|
1,268,200
|
|
|
8/12/2022
|
-0.90 / -0.72%
|
124.80
|
125.20
|
124.00
|
124.30
|
124.42
|
124.30
|
660,300
|
|
|
8/11/2022
|
-0.20 / -0.16%
|
126.00
|
126.00
|
125.20
|
125.20
|
125.48
|
125.20
|
2,620,240
|
|
|
8/10/2022
|
-1.00 / -0.79%
|
126.00
|
126.00
|
125.10
|
125.40
|
125.62
|
125.40
|
1,152,000
|
|
|
8/9/2022
|
+1.20 / +0.96%
|
125.00
|
126.40
|
124.80
|
126.40
|
125.40
|
126.40
|
871,090
|
|
|
8/8/2022
|
-1.30 / -1.03%
|
126.50
|
126.90
|
125.00
|
125.20
|
125.75
|
125.20
|
387,900
|
|
|
8/5/2022
|
-2.70 / -2.09%
|
129.20
|
129.20
|
126.40
|
126.50
|
127.53
|
126.50
|
797,800
|
|
|
8/4/2022
|
+2.20 / +1.73%
|
127.10
|
129.20
|
126.10
|
129.20
|
127.22
|
129.20
|
741,300
|
|
|
8/3/2022
|
-0.50 / -0.39%
|
126.80
|
127.50
|
125.80
|
127.00
|
126.55
|
127.00
|
412,500
|
|
|
8/2/2022
|
+0.40 / +0.31%
|
125.80
|
127.90
|
125.70
|
127.50
|
126.23
|
127.50
|
415,620
|
|
|
8/1/2022
|
+1.40 / +1.11%
|
126.00
|
127.10
|
125.70
|
127.10
|
126.35
|
127.10
|
438,800
|
|
|
7/29/2022
|
-1.70 / -1.33%
|
127.40
|
127.40
|
125.50
|
125.70
|
126.65
|
125.70
|
490,800
|
|
|
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
|
|
|