|
|
Closing price on 2/23/2021
|
|
| Open |
28.10 |
| High |
29.85 |
| Low |
27.75 |
| Volume |
7,995,700 |
| Split-adjusted Price |
18.71 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+1.75 / +6.24%
|
28.10
|
29.85
|
27.75
|
29.80
|
28.65
|
18.71
|
7,995,700
|
|
|
2/22/2021
|
+0.85 / +3.13%
|
27.30
|
28.30
|
27.10
|
28.05
|
27.81
|
17.61
|
8,520,800
|
|
|
2/19/2021
|
+1.60 / +6.25%
|
25.45
|
27.20
|
25.00
|
27.20
|
25.99
|
17.08
|
9,056,100
|
|
|
2/18/2021
|
+0.15 / +0.59%
|
25.45
|
26.00
|
25.00
|
25.60
|
25.46
|
16.07
|
4,682,400
|
|
|
2/17/2021
|
+1.30 / +5.38%
|
24.20
|
25.50
|
24.00
|
25.45
|
24.95
|
15.98
|
5,339,600
|
|
|
2/9/2021
|
+1.15 / +5.00%
|
23.00
|
24.15
|
22.65
|
24.15
|
23.25
|
15.16
|
2,605,400
|
|
|
2/8/2021
|
-1.55 / -6.31%
|
24.50
|
24.55
|
23.00
|
23.00
|
23.75
|
14.44
|
4,573,300
|
|
|
2/5/2021
|
+0.05 / +0.20%
|
24.55
|
25.05
|
24.30
|
24.55
|
24.62
|
15.41
|
3,056,400
|
|
|
2/4/2021
|
+1.00 / +4.26%
|
23.65
|
25.10
|
23.50
|
24.50
|
24.55
|
15.38
|
4,566,100
|
|
|
2/3/2021
|
+1.50 / +6.82%
|
22.00
|
23.50
|
21.50
|
23.50
|
22.67
|
14.75
|
6,013,100
|
|
|
2/2/2021
|
+0.55 / +2.56%
|
20.00
|
22.15
|
20.00
|
22.00
|
21.68
|
13.81
|
1,121,500
|
|
|
2/1/2021
|
-1.60 / -6.94%
|
22.20
|
22.80
|
21.45
|
21.45
|
21.60
|
13.47
|
3,125,800
|
|
|
1/29/2021
|
0.00 / 0.00%
|
21.45
|
23.25
|
21.45
|
23.05
|
22.43
|
14.47
|
2,678,900
|
|
|
1/28/2021
|
-1.70 / -6.87%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
14.47
|
142,400
|
|
|
1/27/2021
|
-1.85 / -6.95%
|
25.60
|
26.50
|
24.75
|
24.75
|
25.22
|
15.54
|
1,564,800
|
|
|
1/26/2021
|
-0.20 / -0.75%
|
27.40
|
27.40
|
25.80
|
26.60
|
26.59
|
16.70
|
1,601,200
|
|
|
1/25/2021
|
+1.75 / +6.99%
|
25.05
|
26.80
|
25.05
|
26.80
|
26.22
|
16.82
|
3,037,100
|
|
|
1/22/2021
|
+0.15 / +0.60%
|
24.90
|
25.50
|
24.80
|
25.05
|
25.02
|
15.73
|
1,943,300
|
|
|
1/21/2021
|
+0.60 / +2.47%
|
24.30
|
25.10
|
23.00
|
24.90
|
24.31
|
15.63
|
1,466,400
|
|
|
1/20/2021
|
-1.65 / -6.36%
|
25.00
|
25.85
|
24.15
|
24.30
|
24.41
|
15.25
|
1,961,500
|
|
|
1/19/2021
|
-1.95 / -6.99%
|
27.80
|
27.90
|
25.95
|
25.95
|
26.84
|
16.29
|
1,027,700
|
|
|
1/18/2021
|
+0.40 / +1.45%
|
27.50
|
28.10
|
26.50
|
27.90
|
27.64
|
17.51
|
1,842,700
|
|
|
1/15/2021
|
+1.10 / +4.17%
|
26.30
|
27.60
|
26.00
|
27.50
|
26.72
|
17.26
|
2,058,800
|
|
|
1/14/2021
|
-0.35 / -1.31%
|
26.50
|
26.75
|
26.00
|
26.40
|
26.33
|
16.57
|
1,189,000
|
|
|
1/13/2021
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.30
|
26.75
|
26.44
|
16.79
|
1,725,100
|
|
|
1/12/2021
|
-0.15 / -0.56%
|
26.00
|
26.90
|
25.95
|
26.80
|
26.44
|
16.82
|
1,153,500
|
|
|
1/11/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
26.95
|
26.95
|
26.95
|
16.92
|
1,373,400
|
|
|
1/8/2021
|
+1.75 / +6.94%
|
25.20
|
26.95
|
24.80
|
26.95
|
26.49
|
16.92
|
2,591,100
|
|
|
1/7/2021
|
0.00 / 0.00%
|
25.05
|
25.50
|
24.35
|
25.20
|
24.78
|
15.82
|
1,986,000
|
|
|
1/6/2021
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.70
|
25.20
|
25.08
|
15.82
|
1,484,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|