|
Closing price on 9/29/2026
|
|
| Open |
133.00 |
| High |
134.50 |
| Low |
132.30 |
| Volume |
897,300 |
| Split-adjusted Price |
133.50 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.60 / +0.45%
|
133.00
|
134.50
|
132.30
|
133.50
|
133.46
|
133.50
|
897,300
|
|
|
9/28/2026
|
+0.10 / +0.08%
|
133.00
|
133.00
|
130.80
|
132.90
|
132.01
|
132.90
|
946,600
|
|
|
9/25/2026
|
+0.80 / +0.61%
|
132.00
|
134.00
|
131.70
|
132.80
|
132.70
|
132.80
|
1,247,300
|
|
|
9/24/2026
|
-3.00 / -2.22%
|
135.00
|
135.00
|
131.40
|
132.00
|
132.77
|
132.00
|
1,372,000
|
|
|
9/23/2026
|
-0.90 / -0.66%
|
135.90
|
135.90
|
133.30
|
135.00
|
134.22
|
135.00
|
1,311,600
|
|
|
9/22/2026
|
-2.10 / -1.52%
|
137.90
|
138.00
|
132.70
|
135.90
|
134.69
|
135.90
|
1,762,600
|
|
|
9/21/2026
|
+9.00 / +6.98%
|
129.00
|
138.00
|
125.10
|
138.00
|
129.90
|
138.00
|
2,179,200
|
|
|
9/18/2026
|
+2.20 / +1.74%
|
127.00
|
129.00
|
126.00
|
129.00
|
128.25
|
129.00
|
2,012,700
|
|
|
9/17/2026
|
+2.40 / +1.93%
|
124.00
|
127.00
|
123.90
|
126.80
|
125.57
|
126.80
|
1,326,200
|
|
|
9/16/2026
|
0.00 / 0.00%
|
124.30
|
124.90
|
123.30
|
124.40
|
124.00
|
124.40
|
987,700
|
|
|
9/15/2026
|
+1.50 / +1.22%
|
123.30
|
124.50
|
122.90
|
124.40
|
123.71
|
124.40
|
955,400
|
|
|
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
|
|
|
|