|
Closing price on 6/1/2021
|
|
Open |
30.70 |
High |
31.80 |
Low |
30.65 |
Volume |
8,780,600 |
Split-adjusted Price |
19.43 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2021
|
+0.25 / +0.81%
|
30.70
|
31.80
|
30.65
|
30.95
|
31.25
|
19.43
|
8,780,600
|
|
5/31/2021
|
+0.25 / +0.82%
|
30.45
|
30.70
|
29.50
|
30.70
|
30.03
|
19.27
|
7,822,000
|
|
5/28/2021
|
+1.25 / +4.28%
|
29.60
|
30.60
|
29.20
|
30.45
|
30.03
|
19.12
|
10,590,500
|
|
5/27/2021
|
+0.55 / +1.92%
|
28.45
|
29.80
|
27.90
|
29.20
|
29.07
|
18.33
|
11,482,800
|
|
5/26/2021
|
+0.30 / +1.06%
|
28.00
|
28.95
|
27.65
|
28.65
|
28.53
|
17.99
|
9,254,400
|
|
5/25/2021
|
0.00 / 0.00%
|
28.70
|
28.95
|
28.05
|
28.35
|
28.56
|
17.80
|
6,787,100
|
|
5/24/2021
|
+1.85 / +6.98%
|
26.50
|
28.35
|
26.50
|
28.35
|
27.81
|
17.80
|
9,497,300
|
|
5/21/2021
|
+0.40 / +1.53%
|
25.80
|
27.00
|
25.60
|
26.50
|
26.36
|
16.64
|
3,004,800
|
|
5/20/2021
|
-0.90 / -3.33%
|
26.50
|
26.75
|
26.00
|
26.10
|
26.19
|
16.38
|
2,553,500
|
|
5/19/2021
|
-0.40 / -1.46%
|
27.40
|
27.50
|
26.55
|
27.00
|
26.97
|
16.95
|
2,525,300
|
|
5/18/2021
|
+0.20 / +0.74%
|
27.30
|
27.65
|
27.00
|
27.40
|
27.00
|
17.20
|
8,992,463
|
|
5/17/2021
|
+0.70 / +2.64%
|
26.50
|
27.20
|
26.15
|
27.20
|
26.15
|
17.08
|
5,220,600
|
|
5/14/2021
|
-0.45 / -1.67%
|
27.10
|
27.20
|
26.35
|
26.50
|
26.86
|
16.64
|
8,311,275
|
|
5/13/2021
|
+0.55 / +2.08%
|
26.50
|
27.20
|
26.10
|
26.95
|
26.74
|
16.92
|
4,264,000
|
|
5/12/2021
|
+0.70 / +2.72%
|
25.80
|
26.50
|
25.80
|
26.40
|
26.12
|
16.57
|
1,537,700
|
|
5/11/2021
|
-0.50 / -1.91%
|
26.10
|
27.30
|
25.60
|
25.70
|
26.23
|
16.13
|
2,909,400
|
|
5/10/2021
|
-0.60 / -2.24%
|
26.30
|
26.85
|
26.10
|
26.20
|
26.39
|
16.45
|
1,581,200
|
|
5/7/2021
|
-0.60 / -2.19%
|
27.30
|
27.95
|
26.65
|
26.80
|
27.20
|
16.82
|
1,620,600
|
|
5/6/2021
|
+1.15 / +4.38%
|
26.25
|
28.00
|
26.00
|
27.40
|
27.26
|
17.20
|
4,326,300
|
|
5/5/2021
|
+0.60 / +2.34%
|
25.65
|
26.80
|
25.65
|
26.25
|
26.27
|
16.48
|
1,551,000
|
|
5/4/2021
|
-0.70 / -2.66%
|
26.35
|
26.35
|
25.50
|
25.65
|
25.76
|
16.10
|
3,119,600
|
|
4/29/2021
|
+0.05 / +0.19%
|
26.40
|
26.40
|
25.80
|
26.35
|
26.23
|
16.54
|
1,344,900
|
|
4/28/2021
|
+0.60 / +2.33%
|
25.70
|
26.60
|
25.20
|
26.30
|
26.01
|
16.51
|
1,425,000
|
|
4/27/2021
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.05
|
25.70
|
25.39
|
16.13
|
964,200
|
|
4/26/2021
|
-0.70 / -2.65%
|
26.40
|
26.60
|
25.70
|
25.70
|
26.16
|
16.13
|
1,132,700
|
|
4/23/2021
|
+0.90 / +3.53%
|
25.00
|
26.40
|
24.80
|
26.40
|
25.43
|
16.57
|
1,336,600
|
|
4/22/2021
|
-0.75 / -2.86%
|
26.20
|
26.60
|
25.50
|
25.50
|
25.99
|
16.01
|
1,232,900
|
|
4/20/2021
|
+0.15 / +0.57%
|
26.70
|
27.00
|
26.00
|
26.25
|
26.63
|
16.48
|
3,231,700
|
|
4/19/2021
|
-0.10 / -0.38%
|
26.70
|
26.70
|
25.90
|
26.10
|
26.14
|
16.38
|
1,995,700
|
|
4/16/2021
|
-0.55 / -2.06%
|
26.55
|
26.85
|
25.50
|
26.20
|
26.34
|
16.45
|
5,254,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|