|
Closing price on 1/7/2022
|
|
Open |
33.25 |
High |
33.55 |
Low |
32.80 |
Volume |
5,055,000 |
Split-adjusted Price |
23.04 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/15/2021
|
-0.55 / -1.70%
|
32.45
|
32.75
|
31.80
|
31.85
|
32.26
|
22.37
|
4,070,200
|
|
12/14/2021
|
-0.30 / -0.92%
|
33.10
|
33.40
|
32.10
|
32.40
|
32.77
|
22.76
|
5,898,800
|
|
12/13/2021
|
+2.00 / +6.51%
|
31.00
|
32.80
|
31.00
|
32.70
|
32.07
|
22.97
|
7,800,700
|
|
12/10/2021
|
-0.05 / -0.16%
|
31.00
|
31.15
|
30.25
|
30.70
|
30.63
|
21.56
|
3,393,000
|
|
12/9/2021
|
+0.35 / +1.15%
|
30.00
|
31.20
|
30.00
|
30.75
|
30.79
|
21.60
|
2,206,500
|
|
12/8/2021
|
+0.40 / +1.33%
|
30.30
|
31.30
|
30.15
|
30.40
|
30.76
|
21.35
|
3,206,800
|
|
12/7/2021
|
+0.60 / +2.04%
|
29.90
|
30.35
|
29.40
|
30.00
|
29.74
|
21.07
|
2,466,200
|
|
12/6/2021
|
-0.10 / -0.34%
|
29.55
|
30.45
|
28.75
|
29.40
|
29.67
|
20.65
|
4,748,600
|
|
12/3/2021
|
-1.50 / -4.84%
|
31.00
|
31.20
|
29.50
|
29.50
|
30.34
|
20.72
|
4,500,600
|
|
12/2/2021
|
-0.65 / -2.05%
|
31.50
|
31.70
|
31.00
|
31.00
|
31.33
|
21.77
|
3,751,600
|
|
12/1/2021
|
+0.30 / +0.96%
|
31.20
|
31.95
|
31.10
|
31.65
|
31.59
|
22.23
|
3,626,800
|
|
11/30/2021
|
+1.15 / +3.81%
|
31.00
|
31.85
|
30.30
|
31.35
|
31.39
|
22.02
|
6,356,200
|
|
11/29/2021
|
+0.30 / +1.00%
|
29.00
|
30.80
|
28.95
|
30.20
|
29.69
|
21.21
|
5,514,200
|
|
11/26/2021
|
-0.60 / -1.97%
|
30.80
|
30.95
|
29.85
|
29.90
|
30.30
|
21.00
|
5,442,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|