|
Closing price on 10/25/2021
|
|
Open |
32.20 |
High |
33.90 |
Low |
32.00 |
Volume |
10,680,200 |
Split-adjusted Price |
22.04 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2021
|
+1.05 / +3.29%
|
32.20
|
33.90
|
32.00
|
33.00
|
32.89
|
22.04
|
10,680,200
|
|
10/22/2021
|
+0.85 / +2.73%
|
31.50
|
32.45
|
31.20
|
31.95
|
31.83
|
21.34
|
8,459,900
|
|
10/21/2021
|
-0.20 / -0.64%
|
31.35
|
31.50
|
30.75
|
31.10
|
31.07
|
20.77
|
4,504,400
|
|
10/20/2021
|
+0.75 / +2.45%
|
30.90
|
31.90
|
30.50
|
31.30
|
31.01
|
20.90
|
9,426,300
|
|
10/19/2021
|
+0.15 / +0.49%
|
30.40
|
30.95
|
29.80
|
30.55
|
30.65
|
20.40
|
5,968,300
|
|
10/18/2021
|
-0.40 / -1.30%
|
31.10
|
31.20
|
30.30
|
30.40
|
30.81
|
20.30
|
6,851,600
|
|
10/15/2021
|
+0.40 / +1.32%
|
30.40
|
31.15
|
30.10
|
30.80
|
30.69
|
20.57
|
9,299,100
|
|
10/14/2021
|
-0.05 / -0.16%
|
30.80
|
30.80
|
30.40
|
30.40
|
30.58
|
20.30
|
7,205,000
|
|
10/13/2021
|
+0.75 / +2.53%
|
29.95
|
30.90
|
29.85
|
30.45
|
30.51
|
20.34
|
10,665,600
|
|
10/12/2021
|
+1.00 / +3.48%
|
28.90
|
30.20
|
28.50
|
29.70
|
29.50
|
19.83
|
12,509,000
|
|
10/11/2021
|
+0.10 / +0.35%
|
28.75
|
29.00
|
28.45
|
28.70
|
28.65
|
19.17
|
4,134,800
|
|
10/8/2021
|
-0.80 / -2.72%
|
29.45
|
29.60
|
28.55
|
28.60
|
28.99
|
19.10
|
6,245,300
|
|
10/7/2021
|
+0.60 / +2.08%
|
29.00
|
29.80
|
28.90
|
29.40
|
29.37
|
19.63
|
9,634,300
|
|
10/6/2021
|
+0.60 / +2.13%
|
28.50
|
28.95
|
28.20
|
28.80
|
28.59
|
19.23
|
5,294,900
|
|
10/5/2021
|
+0.45 / +1.62%
|
27.75
|
28.60
|
27.75
|
28.20
|
28.14
|
18.83
|
3,437,700
|
|
10/4/2021
|
+0.25 / +0.91%
|
27.50
|
28.35
|
27.20
|
27.75
|
27.71
|
18.53
|
4,619,600
|
|
10/1/2021
|
-0.35 / -1.26%
|
27.60
|
28.20
|
27.50
|
27.50
|
27.81
|
18.37
|
4,089,050
|
|
9/30/2021
|
+0.05 / +0.18%
|
28.15
|
28.40
|
27.85
|
27.85
|
28.05
|
18.60
|
2,539,200
|
|
9/29/2021
|
-0.05 / -0.18%
|
27.70
|
27.95
|
27.00
|
27.80
|
27.48
|
18.57
|
5,331,800
|
|
9/28/2021
|
+0.35 / +1.27%
|
27.00
|
27.90
|
26.60
|
27.85
|
27.10
|
18.60
|
8,397,600
|
|
9/27/2021
|
-1.40 / -4.84%
|
28.60
|
28.90
|
27.50
|
27.50
|
28.16
|
18.37
|
6,216,200
|
|
9/24/2021
|
-0.75 / -2.53%
|
29.50
|
29.95
|
28.55
|
28.90
|
29.24
|
19.30
|
6,224,600
|
|
9/23/2021
|
+0.85 / +2.95%
|
29.20
|
30.60
|
29.00
|
29.65
|
29.94
|
19.80
|
17,144,400
|
|
9/22/2021
|
+0.30 / +1.05%
|
28.50
|
29.10
|
27.90
|
28.80
|
28.64
|
19.23
|
6,351,100
|
|
9/21/2021
|
+0.20 / +0.71%
|
27.60
|
28.55
|
27.40
|
28.50
|
27.88
|
19.03
|
7,319,900
|
|
9/20/2021
|
-0.80 / -2.75%
|
29.60
|
29.70
|
27.90
|
28.30
|
28.92
|
18.90
|
8,300,400
|
|
9/17/2021
|
+1.05 / +3.74%
|
28.40
|
29.40
|
28.05
|
29.10
|
29.09
|
19.43
|
14,328,300
|
|
9/16/2021
|
+0.35 / +1.26%
|
27.85
|
28.35
|
27.65
|
28.05
|
28.07
|
18.73
|
5,415,500
|
|
9/15/2021
|
+0.15 / +0.54%
|
27.20
|
27.90
|
27.20
|
27.70
|
27.58
|
18.50
|
3,238,300
|
|
9/14/2021
|
-0.70 / -2.48%
|
28.00
|
28.30
|
27.40
|
27.55
|
27.79
|
18.40
|
6,156,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|