|
Closing price on 11/24/2021
|
|
| Open |
31.00 |
| High |
31.10 |
| Low |
30.05 |
| Volume |
4,413,900 |
| Split-adjusted Price |
20.24 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
-0.30 / -0.98%
|
31.00
|
31.10
|
30.05
|
30.30
|
30.41
|
20.24
|
4,413,900
|
|
|
11/23/2021
|
+1.45 / +4.97%
|
28.30
|
30.80
|
28.30
|
30.60
|
29.62
|
20.44
|
4,859,600
|
|
|
11/22/2021
|
-2.15 / -6.87%
|
31.15
|
31.30
|
29.15
|
29.15
|
29.65
|
19.47
|
9,506,300
|
|
|
11/19/2021
|
-2.35 / -6.98%
|
34.00
|
34.10
|
31.30
|
31.30
|
32.17
|
20.90
|
15,212,600
|
|
|
11/18/2021
|
-0.10 / -0.30%
|
33.75
|
34.50
|
33.05
|
33.65
|
33.61
|
22.47
|
6,709,600
|
|
|
11/17/2021
|
+0.50 / +1.50%
|
33.30
|
34.20
|
33.15
|
33.75
|
33.64
|
22.54
|
5,267,500
|
|
|
11/16/2021
|
-1.75 / -5.00%
|
34.30
|
34.70
|
33.00
|
33.25
|
33.85
|
22.21
|
10,745,200
|
|
|
11/15/2021
|
-1.00 / -2.78%
|
36.90
|
36.90
|
33.60
|
35.00
|
35.58
|
23.37
|
8,658,300
|
|
|
11/12/2021
|
-0.50 / -1.37%
|
36.70
|
36.70
|
35.40
|
36.00
|
35.98
|
24.04
|
4,948,300
|
|
|
11/11/2021
|
+0.90 / +2.53%
|
35.65
|
37.20
|
35.45
|
36.50
|
36.36
|
24.38
|
9,628,800
|
|
|
11/10/2021
|
+0.70 / +2.01%
|
34.90
|
35.90
|
34.30
|
35.60
|
35.03
|
23.78
|
6,765,100
|
|
|
11/9/2021
|
-0.45 / -1.27%
|
35.35
|
35.50
|
34.60
|
34.90
|
35.08
|
23.31
|
5,551,700
|
|
|
11/8/2021
|
+0.95 / +2.76%
|
34.60
|
36.15
|
34.00
|
35.35
|
35.01
|
23.61
|
7,614,800
|
|
|
11/5/2021
|
+0.40 / +1.18%
|
34.40
|
34.90
|
33.55
|
34.40
|
34.11
|
22.97
|
5,995,800
|
|
|
11/4/2021
|
+1.20 / +3.66%
|
33.00
|
34.45
|
32.50
|
34.00
|
33.57
|
22.71
|
7,884,900
|
|
|
11/3/2021
|
-2.40 / -6.82%
|
37.00
|
37.65
|
32.75
|
32.80
|
35.72
|
21.91
|
16,275,000
|
|
|
11/2/2021
|
+2.30 / +6.99%
|
32.90
|
35.20
|
32.70
|
35.20
|
34.02
|
23.51
|
7,879,200
|
|
|
11/1/2021
|
-0.50 / -1.50%
|
33.40
|
34.00
|
32.60
|
32.90
|
33.10
|
21.97
|
9,518,900
|
|
|
10/29/2021
|
-0.50 / -1.47%
|
34.10
|
34.30
|
33.20
|
33.40
|
33.65
|
22.31
|
6,891,800
|
|
|
10/28/2021
|
+0.25 / +0.74%
|
33.70
|
34.30
|
33.35
|
33.90
|
33.82
|
22.64
|
6,764,300
|
|
|
10/27/2021
|
+0.85 / +2.59%
|
32.95
|
34.50
|
32.90
|
33.65
|
33.74
|
22.47
|
7,745,700
|
|
|
10/26/2021
|
-0.20 / -0.61%
|
32.70
|
33.20
|
32.10
|
32.80
|
32.62
|
21.91
|
6,051,600
|
|
|
10/25/2021
|
+1.05 / +3.29%
|
32.20
|
33.90
|
32.00
|
33.00
|
32.89
|
22.04
|
10,680,200
|
|
|
10/22/2021
|
+0.85 / +2.73%
|
31.50
|
32.45
|
31.20
|
31.95
|
31.83
|
21.34
|
8,459,900
|
|
|
10/21/2021
|
-0.20 / -0.64%
|
31.35
|
31.50
|
30.75
|
31.10
|
31.07
|
20.77
|
4,504,400
|
|
|
10/20/2021
|
+0.75 / +2.45%
|
30.90
|
31.90
|
30.50
|
31.30
|
31.01
|
20.90
|
9,426,300
|
|
|
10/19/2021
|
+0.15 / +0.49%
|
30.40
|
30.95
|
29.80
|
30.55
|
30.65
|
20.40
|
5,968,300
|
|
|
10/18/2021
|
-0.40 / -1.30%
|
31.10
|
31.20
|
30.30
|
30.40
|
30.81
|
20.30
|
6,851,600
|
|
|
10/15/2021
|
+0.40 / +1.32%
|
30.40
|
31.15
|
30.10
|
30.80
|
30.69
|
20.57
|
9,299,100
|
|
|
10/14/2021
|
-0.05 / -0.16%
|
30.80
|
30.80
|
30.40
|
30.40
|
30.58
|
20.30
|
7,205,000
|
|
|
|