|
Closing price on 6/29/2021
|
|
Open |
35.15 |
High |
35.50 |
Low |
34.40 |
Volume |
10,336,500 |
Split-adjusted Price |
21.94 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2021
|
+0.05 / +0.14%
|
35.15
|
35.50
|
34.40
|
34.95
|
34.89
|
21.94
|
10,336,500
|
|
6/28/2021
|
+2.25 / +6.89%
|
32.65
|
34.90
|
32.00
|
34.90
|
34.01
|
21.91
|
10,195,300
|
|
6/25/2021
|
+0.60 / +1.87%
|
32.15
|
32.85
|
31.85
|
32.65
|
32.35
|
20.50
|
7,442,400
|
|
6/24/2021
|
-2.30 / -6.70%
|
34.35
|
35.50
|
31.95
|
32.05
|
34.38
|
20.12
|
11,672,400
|
|
6/23/2021
|
+0.65 / +1.93%
|
33.75
|
35.05
|
33.00
|
34.35
|
33.83
|
21.56
|
8,436,500
|
|
6/22/2021
|
-0.95 / -2.74%
|
34.70
|
34.80
|
33.70
|
33.70
|
34.15
|
21.16
|
5,128,800
|
|
6/21/2021
|
+0.70 / +2.06%
|
33.90
|
35.40
|
33.90
|
34.65
|
34.80
|
21.75
|
7,103,700
|
|
6/18/2021
|
+2.05 / +6.43%
|
32.10
|
34.10
|
32.05
|
33.95
|
33.59
|
21.31
|
9,857,400
|
|
6/17/2021
|
-0.60 / -1.85%
|
32.10
|
32.40
|
31.50
|
31.90
|
31.87
|
20.03
|
4,457,900
|
|
6/16/2021
|
-0.50 / -1.52%
|
33.10
|
33.45
|
32.35
|
32.50
|
32.86
|
20.40
|
5,587,600
|
|
6/15/2021
|
+0.70 / +2.17%
|
32.35
|
33.55
|
31.50
|
33.00
|
32.57
|
20.72
|
7,367,800
|
|
6/14/2021
|
+0.10 / +0.31%
|
32.25
|
32.80
|
32.00
|
32.30
|
32.35
|
20.28
|
5,171,400
|
|
6/11/2021
|
+1.20 / +3.87%
|
31.10
|
32.70
|
30.95
|
32.20
|
31.95
|
20.21
|
8,308,300
|
|
6/10/2021
|
-0.45 / -1.43%
|
31.30
|
31.95
|
30.90
|
31.00
|
31.32
|
19.46
|
5,720,800
|
|
6/9/2021
|
+0.30 / +0.96%
|
31.25
|
32.05
|
29.90
|
31.45
|
31.17
|
19.74
|
6,907,800
|
|
6/8/2021
|
-1.80 / -5.46%
|
32.30
|
33.10
|
30.75
|
31.15
|
31.83
|
19.55
|
7,460,500
|
|
6/7/2021
|
-1.35 / -3.94%
|
34.30
|
34.30
|
31.90
|
32.95
|
32.79
|
20.68
|
7,286,100
|
|
6/4/2021
|
+1.50 / +4.57%
|
33.30
|
34.45
|
33.00
|
34.30
|
33.79
|
21.53
|
11,691,300
|
|
6/3/2021
|
+2.10 / +6.84%
|
30.70
|
32.80
|
30.50
|
32.80
|
30.70
|
20.59
|
19,228,900
|
|
6/2/2021
|
-0.25 / -0.81%
|
30.00
|
30.95
|
28.80
|
30.70
|
30.23
|
19.27
|
6,707,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|