|
Closing price on 8/23/2021
|
|
Open |
27.55 |
High |
28.00 |
Low |
25.95 |
Volume |
9,902,200 |
Split-adjusted Price |
17.33 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2021
|
-1.95 / -6.99%
|
27.55
|
28.00
|
25.95
|
25.95
|
26.91
|
17.33
|
9,902,200
|
|
8/20/2021
|
-1.75 / -5.90%
|
29.65
|
29.85
|
27.60
|
27.90
|
28.93
|
18.63
|
10,980,900
|
|
8/19/2021
|
+1.15 / +4.04%
|
28.55
|
29.85
|
28.40
|
29.65
|
29.13
|
19.80
|
9,521,075
|
|
8/18/2021
|
+0.20 / +0.71%
|
28.35
|
28.90
|
28.25
|
28.50
|
28.56
|
19.03
|
5,830,000
|
|
8/17/2021
|
-0.70 / -2.41%
|
28.80
|
28.85
|
28.15
|
28.30
|
28.53
|
18.90
|
7,230,000
|
|
8/16/2021
|
+1.25 / +4.50%
|
28.35
|
29.45
|
28.35
|
29.00
|
28.93
|
19.37
|
9,784,200
|
|
8/13/2021
|
+0.35 / +1.28%
|
27.20
|
27.75
|
26.55
|
27.75
|
27.14
|
18.53
|
9,888,100
|
|
8/12/2021
|
+0.85 / +3.20%
|
26.50
|
27.95
|
26.20
|
27.40
|
27.21
|
18.30
|
11,159,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|