|
Closing price on 12/16/2021
|
|
Open |
31.90 |
High |
33.00 |
Low |
31.70 |
Volume |
6,959,000 |
Split-adjusted Price |
22.04 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2021
|
+1.15 / +3.61%
|
31.90
|
33.00
|
31.70
|
33.00
|
32.52
|
22.04
|
6,959,000
|
|
12/15/2021
|
-0.55 / -1.70%
|
32.45
|
32.75
|
31.80
|
31.85
|
32.26
|
21.27
|
4,070,200
|
|
12/14/2021
|
-0.30 / -0.92%
|
33.10
|
33.40
|
32.10
|
32.40
|
32.77
|
21.64
|
5,898,800
|
|
12/13/2021
|
+2.00 / +6.51%
|
31.00
|
32.80
|
31.00
|
32.70
|
32.07
|
21.84
|
7,800,700
|
|
12/10/2021
|
-0.05 / -0.16%
|
31.00
|
31.15
|
30.25
|
30.70
|
30.63
|
20.50
|
3,393,000
|
|
12/9/2021
|
+0.35 / +1.15%
|
30.00
|
31.20
|
30.00
|
30.75
|
30.79
|
20.54
|
2,206,500
|
|
12/8/2021
|
+0.40 / +1.33%
|
30.30
|
31.30
|
30.15
|
30.40
|
30.76
|
20.30
|
3,206,800
|
|
12/7/2021
|
+0.60 / +2.04%
|
29.90
|
30.35
|
29.40
|
30.00
|
29.74
|
20.04
|
2,466,200
|
|
12/6/2021
|
-0.10 / -0.34%
|
29.55
|
30.45
|
28.75
|
29.40
|
29.67
|
19.63
|
4,748,600
|
|
12/3/2021
|
-1.50 / -4.84%
|
31.00
|
31.20
|
29.50
|
29.50
|
30.34
|
19.70
|
4,500,600
|
|
12/2/2021
|
-0.65 / -2.05%
|
31.50
|
31.70
|
31.00
|
31.00
|
31.33
|
20.70
|
3,751,600
|
|
12/1/2021
|
+0.30 / +0.96%
|
31.20
|
31.95
|
31.10
|
31.65
|
31.59
|
21.14
|
3,626,800
|
|
11/30/2021
|
+1.15 / +3.81%
|
31.00
|
31.85
|
30.30
|
31.35
|
31.39
|
20.94
|
6,356,200
|
|
11/29/2021
|
+0.30 / +1.00%
|
29.00
|
30.80
|
28.95
|
30.20
|
29.69
|
20.17
|
5,514,200
|
|
11/26/2021
|
-0.60 / -1.97%
|
30.80
|
30.95
|
29.85
|
29.90
|
30.30
|
19.97
|
5,442,600
|
|
11/25/2021
|
+0.20 / +0.66%
|
30.05
|
31.35
|
29.75
|
30.50
|
30.56
|
20.37
|
4,116,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|