|
Closing price on 7/23/2021
|
|
Open |
24.20 |
High |
24.90 |
Low |
23.90 |
Volume |
7,993,300 |
Split-adjusted Price |
15.99 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2021
|
0.00 / 0.00%
|
24.20
|
24.90
|
23.90
|
23.95
|
24.39
|
15.99
|
7,993,300
|
|
7/22/2021
|
+1.55 / +6.92%
|
22.70
|
23.95
|
22.55
|
23.95
|
23.50
|
15.99
|
8,283,900
|
|
7/21/2021
|
-0.40 / -1.75%
|
22.90
|
23.50
|
22.20
|
22.40
|
22.91
|
14.96
|
5,196,100
|
|
7/20/2021
|
+0.60 / +2.70%
|
22.20
|
22.90
|
21.05
|
22.80
|
22.08
|
15.23
|
2,773,400
|
|
7/19/2021
|
-1.65 / -6.92%
|
22.80
|
23.20
|
22.20
|
22.20
|
22.38
|
14.83
|
5,619,600
|
|
7/16/2021
|
+0.35 / +1.49%
|
23.75
|
24.85
|
23.70
|
23.85
|
24.22
|
15.93
|
5,425,900
|
|
7/15/2021
|
+1.50 / +6.82%
|
21.60
|
23.50
|
21.60
|
23.50
|
22.96
|
15.69
|
4,235,700
|
|
7/14/2021
|
-1.50 / -6.38%
|
23.75
|
23.75
|
21.95
|
22.00
|
22.51
|
14.69
|
11,899,163
|
|
7/13/2021
|
+0.10 / +0.40%
|
25.00
|
25.40
|
23.50
|
25.00
|
24.25
|
15.69
|
13,383,463
|
|
7/12/2021
|
-1.85 / -6.92%
|
26.20
|
26.70
|
24.90
|
24.90
|
25.13
|
15.63
|
13,659,626
|
|
7/9/2021
|
-1.95 / -6.79%
|
28.60
|
29.00
|
26.75
|
26.75
|
27.80
|
16.79
|
6,507,200
|
|
7/8/2021
|
+0.20 / +0.70%
|
28.70
|
29.50
|
28.45
|
28.70
|
28.77
|
18.02
|
4,120,900
|
|
7/7/2021
|
0.00 / 0.00%
|
28.55
|
28.70
|
27.00
|
28.50
|
28.10
|
17.89
|
3,543,800
|
|
7/6/2021
|
-2.10 / -6.86%
|
30.70
|
31.25
|
28.50
|
28.50
|
30.11
|
17.89
|
8,443,900
|
|
7/5/2021
|
-2.05 / -6.28%
|
32.65
|
32.70
|
30.45
|
30.60
|
31.16
|
19.21
|
8,116,700
|
|
7/2/2021
|
-0.10 / -0.31%
|
32.75
|
33.20
|
31.60
|
32.65
|
32.22
|
20.50
|
10,722,800
|
|
7/1/2021
|
-0.45 / -1.36%
|
33.20
|
33.40
|
32.40
|
32.75
|
32.85
|
20.56
|
5,320,900
|
|
6/30/2021
|
-1.75 / -5.01%
|
34.55
|
34.55
|
32.85
|
33.20
|
33.71
|
20.84
|
7,310,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|