|
Closing price on 8/11/2021
|
|
Open |
27.20 |
High |
27.85 |
Low |
26.55 |
Volume |
8,555,000 |
Split-adjusted Price |
17.73 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2021
|
-0.85 / -3.10%
|
27.20
|
27.85
|
26.55
|
26.55
|
27.22
|
17.73
|
8,555,000
|
|
8/10/2021
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.00
|
27.40
|
27.48
|
18.30
|
13,743,280
|
|
8/9/2021
|
+1.00 / +3.77%
|
26.50
|
27.60
|
26.20
|
27.50
|
27.22
|
18.37
|
6,576,800
|
|
8/6/2021
|
+0.40 / +1.53%
|
26.15
|
27.20
|
25.80
|
26.50
|
26.51
|
17.70
|
11,593,700
|
|
8/5/2021
|
+0.35 / +1.36%
|
25.70
|
26.15
|
25.30
|
26.10
|
25.99
|
17.43
|
5,151,900
|
|
8/4/2021
|
+0.75 / +3.00%
|
25.15
|
26.05
|
25.15
|
25.75
|
25.78
|
17.20
|
10,479,100
|
|
8/3/2021
|
+0.10 / +0.40%
|
24.95
|
25.05
|
24.60
|
25.00
|
24.84
|
16.70
|
10,749,000
|
|
8/2/2021
|
-0.30 / -1.19%
|
25.10
|
25.40
|
24.80
|
24.90
|
25.11
|
16.63
|
5,924,800
|
|
7/30/2021
|
+0.70 / +2.86%
|
24.40
|
25.40
|
24.20
|
25.20
|
24.87
|
16.83
|
9,655,500
|
|
7/29/2021
|
-0.10 / -0.41%
|
24.75
|
24.75
|
24.30
|
24.50
|
24.46
|
16.36
|
5,282,900
|
|
7/28/2021
|
-0.10 / -0.40%
|
24.40
|
25.10
|
24.40
|
24.60
|
24.65
|
16.43
|
6,451,000
|
|
7/27/2021
|
-0.10 / -0.40%
|
24.95
|
25.45
|
24.40
|
24.70
|
24.84
|
16.50
|
6,774,400
|
|
7/26/2021
|
+0.85 / +3.55%
|
23.70
|
24.95
|
23.20
|
24.80
|
24.10
|
16.56
|
8,352,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|