|
|
Closing price on 3/21/2022
|
|
| Open |
29.05 |
| High |
29.25 |
| Low |
28.80 |
| Volume |
2,192,900 |
| Split-adjusted Price |
16.03 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.50 / +1.74%
|
29.05
|
29.25
|
28.80
|
29.20
|
29.01
|
16.03
|
2,192,900
|
|
|
3/18/2022
|
+0.15 / +0.53%
|
28.60
|
28.85
|
28.55
|
28.70
|
28.66
|
15.76
|
1,279,500
|
|
|
3/17/2022
|
+0.05 / +0.18%
|
28.65
|
29.00
|
28.50
|
28.55
|
28.73
|
15.68
|
1,282,200
|
|
|
3/16/2022
|
-0.05 / -0.18%
|
28.90
|
28.90
|
28.45
|
28.50
|
28.56
|
15.65
|
1,097,600
|
|
|
3/15/2022
|
+0.55 / +1.96%
|
28.10
|
28.75
|
27.90
|
28.55
|
28.28
|
15.68
|
1,472,200
|
|
|
3/14/2022
|
-1.00 / -3.45%
|
28.90
|
28.95
|
28.00
|
28.00
|
28.39
|
15.38
|
2,084,900
|
|
|
3/11/2022
|
0.00 / 0.00%
|
28.90
|
29.40
|
28.60
|
29.00
|
28.89
|
15.92
|
1,590,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
29.20
|
29.60
|
28.30
|
29.00
|
29.24
|
15.92
|
1,722,600
|
|
|
3/9/2022
|
-0.10 / -0.34%
|
29.00
|
29.40
|
28.20
|
29.00
|
28.61
|
15.92
|
2,856,400
|
|
|
3/8/2022
|
-0.90 / -3.00%
|
29.70
|
30.10
|
29.10
|
29.10
|
29.62
|
15.98
|
1,969,100
|
|
|
3/7/2022
|
0.00 / 0.00%
|
30.00
|
30.90
|
29.70
|
30.00
|
30.30
|
16.47
|
2,672,600
|
|
|
3/4/2022
|
+1.10 / +3.81%
|
28.95
|
30.55
|
28.95
|
30.00
|
29.83
|
16.47
|
5,385,000
|
|
|
3/3/2022
|
+0.15 / +0.52%
|
28.90
|
29.20
|
28.60
|
28.90
|
28.81
|
15.87
|
2,158,800
|
|
|
3/2/2022
|
-0.20 / -0.69%
|
28.95
|
29.20
|
28.75
|
28.75
|
28.93
|
15.79
|
2,333,900
|
|
|
3/1/2022
|
+0.30 / +1.05%
|
28.70
|
29.20
|
28.55
|
28.95
|
28.94
|
15.90
|
2,494,000
|
|
|
2/28/2022
|
-0.15 / -0.52%
|
28.80
|
29.00
|
28.45
|
28.65
|
28.69
|
15.73
|
1,802,200
|
|
|
2/25/2022
|
+0.15 / +0.52%
|
29.00
|
29.20
|
28.80
|
28.80
|
28.91
|
15.81
|
1,326,100
|
|
|
2/24/2022
|
-0.35 / -1.21%
|
28.95
|
29.60
|
27.60
|
28.65
|
28.65
|
15.73
|
3,331,400
|
|
|
2/23/2022
|
+0.15 / +0.52%
|
29.00
|
29.60
|
28.80
|
29.00
|
29.21
|
15.92
|
2,128,400
|
|
|
2/22/2022
|
-0.95 / -3.19%
|
29.40
|
29.70
|
28.00
|
28.85
|
29.03
|
15.84
|
2,864,000
|
|
|
2/21/2022
|
+0.35 / +1.19%
|
29.40
|
30.40
|
29.20
|
29.80
|
29.75
|
16.36
|
2,885,200
|
|
|
2/18/2022
|
-0.05 / -0.17%
|
29.10
|
29.70
|
29.00
|
29.45
|
29.35
|
16.17
|
2,087,700
|
|
|
2/17/2022
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.40
|
29.50
|
29.55
|
16.20
|
1,188,800
|
|
|
2/16/2022
|
+0.65 / +2.23%
|
29.40
|
30.10
|
29.20
|
29.80
|
29.65
|
16.36
|
1,948,500
|
|
|
2/15/2022
|
+0.05 / +0.17%
|
29.15
|
29.50
|
28.80
|
29.15
|
29.12
|
16.01
|
1,063,600
|
|
|
2/14/2022
|
+0.15 / +0.52%
|
28.90
|
29.70
|
28.60
|
29.10
|
29.31
|
15.98
|
2,217,200
|
|
|
2/11/2022
|
+0.30 / +1.05%
|
28.75
|
29.35
|
28.65
|
28.95
|
28.88
|
15.90
|
1,461,900
|
|
|
2/10/2022
|
-0.55 / -1.88%
|
29.40
|
29.40
|
28.50
|
28.65
|
28.89
|
15.73
|
1,760,800
|
|
|
2/9/2022
|
+0.40 / +1.39%
|
28.30
|
29.50
|
28.30
|
29.20
|
29.11
|
16.03
|
1,960,300
|
|
|
2/8/2022
|
+0.30 / +1.05%
|
28.55
|
28.95
|
28.30
|
28.80
|
28.64
|
15.81
|
1,501,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|