|
Closing price on 8/5/2020
|
|
| Open |
97.00 |
| High |
100.00 |
| Low |
96.10 |
| Volume |
413,720 |
| Split-adjusted Price |
99.80 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+2.80 / +2.89%
|
97.00
|
100.00
|
96.10
|
99.80
|
97.90
|
99.80
|
413,720
|
|
|
8/4/2020
|
+1.00 / +1.04%
|
96.00
|
97.50
|
96.00
|
97.00
|
96.70
|
97.00
|
323,790
|
|
|
8/3/2020
|
+1.50 / +1.59%
|
94.50
|
96.20
|
94.50
|
96.00
|
95.55
|
96.00
|
297,320
|
|
|
7/31/2020
|
-1.50 / -1.56%
|
95.00
|
95.90
|
94.50
|
94.50
|
94.88
|
94.50
|
266,790
|
|
|
7/30/2020
|
+0.90 / +0.95%
|
95.10
|
97.00
|
95.10
|
96.00
|
95.73
|
96.00
|
208,710
|
|
|
7/29/2020
|
-1.40 / -1.45%
|
96.00
|
96.40
|
94.30
|
95.10
|
94.97
|
95.10
|
229,700
|
|
|
7/28/2020
|
-1.40 / -1.43%
|
97.80
|
97.90
|
94.90
|
96.50
|
95.73
|
96.50
|
354,050
|
|
|
7/27/2020
|
-5.90 / -5.68%
|
98.00
|
100.00
|
96.60
|
97.90
|
97.24
|
97.90
|
622,790
|
|
|
7/24/2020
|
-4.10 / -3.80%
|
107.50
|
107.90
|
102.40
|
103.80
|
105.54
|
103.80
|
351,710
|
|
|
7/23/2020
|
+0.50 / +0.47%
|
107.40
|
108.00
|
107.20
|
107.90
|
107.76
|
107.90
|
252,960
|
|
|
7/22/2020
|
-1.00 / -0.92%
|
108.30
|
108.30
|
107.40
|
107.40
|
107.94
|
107.40
|
247,420
|
|
|
7/21/2020
|
+0.90 / +0.84%
|
107.40
|
108.50
|
107.00
|
108.40
|
107.72
|
108.40
|
482,510
|
|
|
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
|
|
|