|
Closing price on 4/28/2022
|
|
Open |
21.10 |
High |
21.85 |
Low |
21.10 |
Volume |
975,400 |
Split-adjusted Price |
14.82 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2022
|
+0.05 / +0.24%
|
21.10
|
21.85
|
21.10
|
21.10
|
21.44
|
14.82
|
975,400
|
|
4/27/2022
|
+0.45 / +2.18%
|
20.50
|
21.30
|
20.30
|
21.05
|
20.66
|
14.78
|
984,500
|
|
4/26/2022
|
+0.20 / +0.98%
|
20.00
|
20.60
|
19.20
|
20.60
|
20.02
|
14.47
|
1,478,500
|
|
4/25/2022
|
-1.50 / -6.85%
|
22.15
|
22.15
|
20.40
|
20.40
|
20.99
|
14.33
|
1,469,700
|
|
4/22/2022
|
+0.15 / +0.69%
|
22.30
|
22.80
|
21.35
|
21.90
|
22.06
|
15.38
|
1,083,000
|
|
4/21/2022
|
-0.60 / -2.68%
|
21.50
|
23.00
|
20.80
|
21.75
|
21.36
|
15.28
|
4,201,100
|
|
4/20/2022
|
-1.65 / -6.88%
|
23.80
|
23.95
|
22.35
|
22.35
|
22.94
|
15.70
|
2,627,400
|
|
4/19/2022
|
-0.90 / -3.61%
|
24.90
|
25.30
|
24.00
|
24.00
|
24.74
|
16.86
|
1,917,400
|
|
4/18/2022
|
-1.85 / -6.92%
|
26.75
|
26.75
|
24.90
|
24.90
|
25.19
|
17.49
|
3,976,900
|
|
4/15/2022
|
-0.35 / -1.29%
|
27.00
|
27.45
|
26.70
|
26.75
|
27.07
|
18.79
|
1,323,100
|
|
4/14/2022
|
-0.30 / -1.09%
|
27.60
|
27.60
|
26.95
|
27.10
|
27.22
|
19.03
|
825,300
|
|
4/13/2022
|
+0.95 / +3.59%
|
26.55
|
27.40
|
26.00
|
27.40
|
26.53
|
19.24
|
1,802,900
|
|
4/12/2022
|
-0.75 / -2.76%
|
27.60
|
27.80
|
26.45
|
26.45
|
27.22
|
18.58
|
1,905,300
|
|
4/8/2022
|
-1.30 / -4.56%
|
28.50
|
28.80
|
27.20
|
27.20
|
28.08
|
19.10
|
2,364,500
|
|
4/7/2022
|
-0.20 / -0.70%
|
28.85
|
28.90
|
28.50
|
28.50
|
28.64
|
20.02
|
1,558,600
|
|
4/6/2022
|
-0.25 / -0.86%
|
28.60
|
28.95
|
28.50
|
28.70
|
28.72
|
20.16
|
1,914,700
|
|
4/5/2022
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.95
|
28.95
|
29.10
|
20.33
|
1,414,800
|
|
4/4/2022
|
+0.20 / +0.69%
|
28.85
|
29.40
|
28.85
|
29.05
|
29.04
|
20.40
|
1,675,100
|
|
4/1/2022
|
+0.25 / +0.87%
|
28.50
|
29.15
|
28.40
|
28.85
|
28.70
|
20.26
|
1,462,100
|
|
3/31/2022
|
-0.20 / -0.69%
|
28.60
|
29.15
|
28.60
|
28.60
|
28.81
|
20.09
|
1,423,800
|
|
3/30/2022
|
-0.85 / -2.87%
|
29.15
|
29.65
|
28.75
|
28.80
|
29.19
|
20.23
|
2,524,000
|
|
3/29/2022
|
+0.05 / +0.17%
|
29.60
|
30.00
|
29.40
|
29.65
|
29.65
|
20.82
|
2,298,500
|
|
3/28/2022
|
-0.10 / -0.34%
|
29.50
|
29.95
|
28.80
|
29.60
|
29.29
|
20.79
|
3,171,600
|
|
3/25/2022
|
-0.40 / -1.33%
|
30.40
|
30.55
|
29.70
|
29.70
|
30.22
|
20.86
|
2,523,600
|
|
3/24/2022
|
+1.10 / +3.79%
|
29.10
|
30.25
|
28.80
|
30.10
|
29.67
|
21.14
|
5,659,800
|
|
3/23/2022
|
-0.15 / -0.51%
|
29.20
|
29.30
|
28.95
|
29.00
|
29.14
|
20.37
|
1,764,400
|
|
3/22/2022
|
-0.05 / -0.17%
|
29.35
|
29.75
|
29.15
|
29.15
|
29.48
|
20.47
|
1,915,400
|
|
3/21/2022
|
+0.50 / +1.74%
|
29.05
|
29.25
|
28.80
|
29.20
|
29.01
|
20.51
|
2,192,900
|
|
3/18/2022
|
+0.15 / +0.53%
|
28.60
|
28.85
|
28.55
|
28.70
|
28.66
|
20.16
|
1,279,500
|
|
3/17/2022
|
+0.05 / +0.18%
|
28.65
|
29.00
|
28.50
|
28.55
|
28.73
|
20.05
|
1,282,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|