|
Closing price on 1/27/2022
|
|
Open |
27.70 |
High |
27.90 |
Low |
26.85 |
Volume |
1,644,200 |
Split-adjusted Price |
19.00 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2022
|
-0.65 / -2.35%
|
27.70
|
27.90
|
26.85
|
27.05
|
27.35
|
19.00
|
1,644,200
|
|
1/26/2022
|
-0.15 / -0.54%
|
28.15
|
28.20
|
27.50
|
27.70
|
27.81
|
19.45
|
1,699,400
|
|
1/25/2022
|
+0.95 / +3.53%
|
26.70
|
28.00
|
26.70
|
27.85
|
27.23
|
19.56
|
1,654,300
|
|
1/24/2022
|
-2.00 / -6.92%
|
29.00
|
29.00
|
26.90
|
26.90
|
27.74
|
18.89
|
3,025,400
|
|
1/21/2022
|
-0.80 / -2.69%
|
29.50
|
29.80
|
28.70
|
28.90
|
29.19
|
20.30
|
2,505,800
|
|
1/20/2022
|
+0.90 / +3.13%
|
29.00
|
30.00
|
28.60
|
29.70
|
29.58
|
20.86
|
2,465,400
|
|
1/19/2022
|
+1.75 / +6.47%
|
28.00
|
28.80
|
27.30
|
28.80
|
28.12
|
20.23
|
2,405,400
|
|
1/18/2022
|
-1.25 / -4.42%
|
27.50
|
28.30
|
27.00
|
27.05
|
27.62
|
19.00
|
4,256,900
|
|
1/17/2022
|
-2.10 / -6.91%
|
30.75
|
31.20
|
28.30
|
28.30
|
29.48
|
19.88
|
6,454,100
|
|
1/14/2022
|
-0.90 / -2.88%
|
29.80
|
31.55
|
29.80
|
30.40
|
30.68
|
21.35
|
3,509,200
|
|
1/13/2022
|
-0.70 / -2.19%
|
32.05
|
32.90
|
31.30
|
31.30
|
31.96
|
21.98
|
5,250,800
|
|
1/12/2022
|
-1.75 / -5.19%
|
33.30
|
33.75
|
31.40
|
32.00
|
32.37
|
22.47
|
5,957,600
|
|
1/11/2022
|
+0.25 / +0.75%
|
33.40
|
34.70
|
32.50
|
33.75
|
33.70
|
23.70
|
6,696,100
|
|
1/10/2022
|
+0.70 / +2.13%
|
32.70
|
34.85
|
32.30
|
33.50
|
34.07
|
23.53
|
11,140,000
|
|
1/7/2022
|
-0.45 / -1.35%
|
33.25
|
33.55
|
32.80
|
32.80
|
32.99
|
23.04
|
5,055,000
|
|
1/6/2022
|
+0.40 / +1.22%
|
32.90
|
33.80
|
32.45
|
33.25
|
33.27
|
23.35
|
6,228,400
|
|
1/5/2022
|
+0.75 / +2.34%
|
32.25
|
33.25
|
32.05
|
32.85
|
32.65
|
23.07
|
7,469,700
|
|
1/4/2022
|
+0.80 / +2.56%
|
31.45
|
32.25
|
31.10
|
32.10
|
31.76
|
22.55
|
4,244,200
|
|
12/31/2021
|
+0.15 / +0.48%
|
31.15
|
31.30
|
30.55
|
31.30
|
30.89
|
21.98
|
2,619,700
|
|
12/30/2021
|
+0.65 / +2.13%
|
30.50
|
31.30
|
30.40
|
31.15
|
30.72
|
21.88
|
3,194,500
|
|
12/29/2021
|
-1.25 / -3.94%
|
31.70
|
32.20
|
30.05
|
30.50
|
31.01
|
21.42
|
7,352,700
|
|
12/28/2021
|
-0.30 / -0.94%
|
32.40
|
32.80
|
31.65
|
31.75
|
31.95
|
22.30
|
5,479,900
|
|
12/27/2021
|
-0.35 / -1.08%
|
32.65
|
32.70
|
31.65
|
32.05
|
32.02
|
22.51
|
3,373,500
|
|
12/24/2021
|
-0.45 / -1.37%
|
33.05
|
33.10
|
32.10
|
32.40
|
32.56
|
22.76
|
2,850,800
|
|
12/23/2021
|
-0.55 / -1.65%
|
33.40
|
34.25
|
32.30
|
32.85
|
33.39
|
23.07
|
8,206,800
|
|
12/22/2021
|
+1.60 / +5.03%
|
32.00
|
33.60
|
31.80
|
33.40
|
33.01
|
23.46
|
8,884,500
|
|
12/21/2021
|
+0.45 / +1.44%
|
31.40
|
32.20
|
31.10
|
31.80
|
31.70
|
22.33
|
5,282,700
|
|
12/20/2021
|
-1.30 / -3.98%
|
32.10
|
32.45
|
31.10
|
31.35
|
31.65
|
22.02
|
5,972,700
|
|
12/17/2021
|
-0.35 / -1.06%
|
33.65
|
33.65
|
32.50
|
32.65
|
33.10
|
22.93
|
6,076,100
|
|
12/16/2021
|
+1.15 / +3.61%
|
31.90
|
33.00
|
31.70
|
33.00
|
32.52
|
23.18
|
6,959,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|