|
Closing price on 9/14/2026
|
|
| Open |
124.60 |
| High |
124.80 |
| Low |
122.50 |
| Volume |
953,300 |
| Split-adjusted Price |
122.90 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2026
|
-1.80 / -1.44%
|
124.60
|
124.80
|
122.50
|
122.90
|
123.76
|
122.90
|
953,300
|
|
|
9/11/2026
|
-0.50 / -0.40%
|
124.90
|
125.20
|
123.70
|
124.70
|
124.33
|
124.70
|
1,073,500
|
|
|
9/10/2026
|
+0.20 / +0.16%
|
125.10
|
125.90
|
124.00
|
125.20
|
124.70
|
125.20
|
904,000
|
|
|
9/9/2026
|
-1.00 / -0.79%
|
126.00
|
126.50
|
124.50
|
125.00
|
125.56
|
125.00
|
1,042,800
|
|
|
9/8/2026
|
+1.00 / +0.80%
|
125.10
|
126.40
|
125.10
|
126.00
|
125.68
|
126.00
|
1,448,730
|
|
|
9/7/2026
|
+0.50 / +0.40%
|
124.70
|
126.50
|
123.80
|
125.00
|
125.19
|
125.00
|
1,286,900
|
|
|
9/4/2026
|
-1.10 / -0.88%
|
125.70
|
126.00
|
124.50
|
124.50
|
125.39
|
124.50
|
1,000,100
|
|
|
9/3/2026
|
+0.60 / +0.48%
|
125.00
|
126.50
|
124.50
|
125.60
|
125.42
|
125.60
|
1,230,000
|
|
|
8/28/2026
|
-1.50 / -1.19%
|
126.60
|
126.60
|
125.00
|
125.00
|
125.71
|
125.00
|
1,161,100
|
|
|
8/27/2026
|
-0.50 / -0.39%
|
127.00
|
128.00
|
125.30
|
126.50
|
126.22
|
126.50
|
1,692,000
|
|
|
8/26/2026
|
+2.30 / +1.84%
|
124.70
|
127.50
|
124.60
|
127.00
|
126.25
|
127.00
|
2,470,000
|
|
|
8/25/2026
|
+0.20 / +0.16%
|
124.60
|
125.10
|
123.80
|
124.70
|
124.67
|
124.70
|
1,511,700
|
|
|
8/24/2026
|
0.00 / 0.00%
|
125.00
|
125.40
|
124.00
|
124.50
|
124.52
|
124.50
|
1,395,500
|
|
|
8/21/2026
|
+1.10 / +0.89%
|
123.00
|
125.00
|
122.10
|
124.50
|
123.25
|
124.50
|
1,367,400
|
|
|
8/20/2026
|
+0.30 / +0.24%
|
123.30
|
124.00
|
122.30
|
123.40
|
122.91
|
123.40
|
7,879,400
|
|
|
8/19/2026
|
-0.40 / -0.32%
|
122.90
|
123.70
|
122.20
|
123.10
|
122.87
|
123.10
|
1,148,400
|
|
|
8/18/2026
|
0.00 / 0.00%
|
123.50
|
124.80
|
122.10
|
123.50
|
123.18
|
123.50
|
8,141,100
|
|
|
8/17/2026
|
+0.30 / +0.24%
|
121.50
|
124.00
|
121.50
|
123.50
|
122.70
|
123.50
|
2,324,800
|
|
|
8/14/2026
|
-1.70 / -1.36%
|
124.30
|
125.00
|
121.70
|
123.20
|
123.29
|
123.20
|
7,208,900
|
|
|
8/13/2026
|
-2.80 / -2.19%
|
127.90
|
127.90
|
124.80
|
124.90
|
126.47
|
124.90
|
1,564,200
|
|
|
8/12/2026
|
+0.50 / +0.39%
|
127.30
|
128.50
|
126.10
|
127.70
|
127.42
|
127.70
|
1,512,600
|
|
|
8/11/2026
|
+1.70 / +1.35%
|
125.60
|
128.00
|
125.60
|
127.20
|
126.98
|
127.20
|
1,567,300
|
|
|
8/10/2026
|
0.00 / 0.00%
|
125.70
|
126.50
|
123.60
|
125.50
|
125.43
|
125.50
|
1,513,100
|
|
|
8/7/2026
|
-0.50 / -0.40%
|
125.70
|
126.10
|
124.80
|
125.50
|
125.25
|
125.50
|
1,356,700
|
|
|
8/6/2026
|
-0.10 / -0.08%
|
126.50
|
127.00
|
125.00
|
126.00
|
125.80
|
126.00
|
3,044,600
|
|
|
8/5/2026
|
-0.40 / -0.32%
|
126.80
|
128.00
|
125.30
|
126.10
|
126.18
|
126.10
|
3,161,300
|
|
|
8/4/2026
|
-0.10 / -0.08%
|
126.60
|
126.60
|
124.30
|
126.50
|
125.34
|
126.50
|
1,546,500
|
|
|
8/3/2026
|
+1.60 / +1.28%
|
125.10
|
127.00
|
123.70
|
126.60
|
125.43
|
126.60
|
1,080,700
|
|
|
7/31/2026
|
+0.80 / +0.64%
|
124.40
|
126.50
|
123.60
|
125.00
|
124.86
|
125.00
|
1,446,000
|
|
|
7/30/2026
|
-1.30 / -1.04%
|
125.00
|
126.50
|
123.20
|
124.20
|
124.87
|
124.20
|
1,067,400
|
|
|
|