|
Closing price on 2/11/2022
|
|
| Open |
28.75 |
| High |
29.35 |
| Low |
28.65 |
| Volume |
1,461,900 |
| Split-adjusted Price |
19.33 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
+0.30 / +1.05%
|
28.75
|
29.35
|
28.65
|
28.95
|
28.88
|
19.33
|
1,461,900
|
|
|
2/10/2022
|
-0.55 / -1.88%
|
29.40
|
29.40
|
28.50
|
28.65
|
28.89
|
19.13
|
1,760,800
|
|
|
2/9/2022
|
+0.40 / +1.39%
|
28.30
|
29.50
|
28.30
|
29.20
|
29.11
|
19.50
|
1,960,300
|
|
|
2/8/2022
|
+0.30 / +1.05%
|
28.55
|
28.95
|
28.30
|
28.80
|
28.64
|
19.23
|
1,501,000
|
|
|
2/7/2022
|
+1.00 / +3.64%
|
28.10
|
28.80
|
27.80
|
28.50
|
28.34
|
19.03
|
1,310,000
|
|
|
1/28/2022
|
+0.45 / +1.66%
|
27.00
|
27.50
|
26.80
|
27.50
|
27.11
|
18.37
|
1,817,500
|
|
|
1/27/2022
|
-0.65 / -2.35%
|
27.70
|
27.90
|
26.85
|
27.05
|
27.35
|
18.07
|
1,644,200
|
|
|
1/26/2022
|
-0.15 / -0.54%
|
28.15
|
28.20
|
27.50
|
27.70
|
27.81
|
18.50
|
1,699,400
|
|
|
1/25/2022
|
+0.95 / +3.53%
|
26.70
|
28.00
|
26.70
|
27.85
|
27.23
|
18.60
|
1,654,300
|
|
|
1/24/2022
|
-2.00 / -6.92%
|
29.00
|
29.00
|
26.90
|
26.90
|
27.74
|
17.96
|
3,025,400
|
|
|
1/21/2022
|
-0.80 / -2.69%
|
29.50
|
29.80
|
28.70
|
28.90
|
29.19
|
19.30
|
2,505,800
|
|
|
1/20/2022
|
+0.90 / +3.13%
|
29.00
|
30.00
|
28.60
|
29.70
|
29.58
|
19.83
|
2,465,400
|
|
|
1/19/2022
|
+1.75 / +6.47%
|
28.00
|
28.80
|
27.30
|
28.80
|
28.12
|
19.23
|
2,405,400
|
|
|
1/18/2022
|
-1.25 / -4.42%
|
27.50
|
28.30
|
27.00
|
27.05
|
27.62
|
18.07
|
4,256,900
|
|
|
1/17/2022
|
-2.10 / -6.91%
|
30.75
|
31.20
|
28.30
|
28.30
|
29.48
|
18.90
|
6,454,100
|
|
|
1/14/2022
|
-0.90 / -2.88%
|
29.80
|
31.55
|
29.80
|
30.40
|
30.68
|
20.30
|
3,509,200
|
|
|
1/13/2022
|
-0.70 / -2.19%
|
32.05
|
32.90
|
31.30
|
31.30
|
31.96
|
20.90
|
5,250,800
|
|
|
1/12/2022
|
-1.75 / -5.19%
|
33.30
|
33.75
|
31.40
|
32.00
|
32.37
|
21.37
|
5,957,600
|
|
|
1/11/2022
|
+0.25 / +0.75%
|
33.40
|
34.70
|
32.50
|
33.75
|
33.70
|
22.54
|
6,696,100
|
|
|
1/10/2022
|
+0.70 / +2.13%
|
32.70
|
34.85
|
32.30
|
33.50
|
34.07
|
22.37
|
11,140,000
|
|
|
1/7/2022
|
-0.45 / -1.35%
|
33.25
|
33.55
|
32.80
|
32.80
|
32.99
|
21.91
|
5,055,000
|
|
|
1/6/2022
|
+0.40 / +1.22%
|
32.90
|
33.80
|
32.45
|
33.25
|
33.27
|
22.21
|
6,228,400
|
|
|
1/5/2022
|
+0.75 / +2.34%
|
32.25
|
33.25
|
32.05
|
32.85
|
32.65
|
21.94
|
7,469,700
|
|
|
1/4/2022
|
+0.80 / +2.56%
|
31.45
|
32.25
|
31.10
|
32.10
|
31.76
|
21.44
|
4,244,200
|
|
|
12/31/2021
|
+0.15 / +0.48%
|
31.15
|
31.30
|
30.55
|
31.30
|
30.89
|
20.90
|
2,619,700
|
|
|
12/30/2021
|
+0.65 / +2.13%
|
30.50
|
31.30
|
30.40
|
31.15
|
30.72
|
20.80
|
3,194,500
|
|
|
12/29/2021
|
-1.25 / -3.94%
|
31.70
|
32.20
|
30.05
|
30.50
|
31.01
|
20.37
|
7,352,700
|
|
|
12/28/2021
|
-0.30 / -0.94%
|
32.40
|
32.80
|
31.65
|
31.75
|
31.95
|
21.20
|
5,479,900
|
|
|
12/27/2021
|
-0.35 / -1.08%
|
32.65
|
32.70
|
31.65
|
32.05
|
32.02
|
21.40
|
3,373,500
|
|
|
12/24/2021
|
-0.45 / -1.37%
|
33.05
|
33.10
|
32.10
|
32.40
|
32.56
|
21.64
|
2,850,800
|
|
|
|