|
|
Closing price on 5/30/2022
|
|
| Open |
18.80 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
1,755,300 |
| Split-adjusted Price |
12.86 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.45 / +2.39%
|
18.80
|
19.30
|
18.70
|
19.25
|
19.04
|
12.86
|
1,755,300
|
|
|
5/27/2022
|
+0.40 / +2.17%
|
18.70
|
19.00
|
18.50
|
18.80
|
18.75
|
12.56
|
1,500,900
|
|
|
5/26/2022
|
+0.25 / +1.38%
|
18.35
|
18.70
|
18.20
|
18.40
|
18.49
|
12.29
|
1,568,600
|
|
|
5/25/2022
|
+0.75 / +4.31%
|
17.50
|
18.20
|
17.40
|
18.15
|
17.80
|
12.12
|
1,390,000
|
|
|
5/24/2022
|
-0.05 / -0.29%
|
17.45
|
17.85
|
16.85
|
17.40
|
17.22
|
11.62
|
833,300
|
|
|
5/23/2022
|
-0.15 / -0.85%
|
17.80
|
18.20
|
17.15
|
17.45
|
17.85
|
11.65
|
1,295,300
|
|
|
5/20/2022
|
+0.25 / +1.44%
|
17.15
|
17.90
|
17.15
|
17.60
|
17.68
|
11.75
|
1,079,200
|
|
|
5/19/2022
|
-0.15 / -0.86%
|
16.95
|
17.50
|
16.80
|
17.35
|
17.15
|
11.59
|
893,800
|
|
|
5/18/2022
|
+0.40 / +2.34%
|
17.30
|
17.80
|
17.25
|
17.50
|
17.54
|
11.69
|
1,442,800
|
|
|
5/17/2022
|
+1.10 / +6.88%
|
16.15
|
17.10
|
15.60
|
17.10
|
16.55
|
11.42
|
1,315,900
|
|
|
5/16/2022
|
-0.15 / -0.93%
|
16.25
|
16.85
|
15.85
|
16.00
|
16.32
|
10.69
|
892,400
|
|
|
5/13/2022
|
-1.20 / -6.92%
|
16.50
|
17.30
|
16.15
|
16.15
|
16.34
|
10.79
|
3,046,000
|
|
|
5/12/2022
|
-1.30 / -6.97%
|
18.65
|
18.75
|
17.35
|
17.35
|
17.79
|
11.59
|
1,721,000
|
|
|
5/11/2022
|
+0.15 / +0.81%
|
19.10
|
19.10
|
18.50
|
18.65
|
18.74
|
12.46
|
800,100
|
|
|
5/10/2022
|
-0.60 / -3.14%
|
17.95
|
19.05
|
17.80
|
18.50
|
18.32
|
12.36
|
1,558,600
|
|
|
5/9/2022
|
-1.40 / -6.83%
|
20.70
|
20.70
|
19.10
|
19.10
|
19.24
|
12.76
|
2,417,600
|
|
|
5/6/2022
|
-1.00 / -4.65%
|
20.60
|
21.20
|
20.50
|
20.50
|
20.80
|
13.69
|
721,900
|
|
|
5/5/2022
|
-0.10 / -0.46%
|
22.05
|
22.10
|
21.00
|
21.50
|
21.43
|
14.36
|
1,033,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.10
|
21.60
|
21.46
|
14.43
|
705,300
|
|
|
4/29/2022
|
+0.50 / +2.37%
|
20.80
|
21.70
|
20.70
|
21.60
|
21.47
|
14.43
|
1,357,500
|
|
|
4/28/2022
|
+0.05 / +0.24%
|
21.10
|
21.85
|
21.10
|
21.10
|
21.44
|
14.09
|
975,400
|
|
|
4/27/2022
|
+0.45 / +2.18%
|
20.50
|
21.30
|
20.30
|
21.05
|
20.66
|
14.06
|
984,500
|
|
|
4/26/2022
|
+0.20 / +0.98%
|
20.00
|
20.60
|
19.20
|
20.60
|
20.02
|
13.76
|
1,478,500
|
|
|
4/25/2022
|
-1.50 / -6.85%
|
22.15
|
22.15
|
20.40
|
20.40
|
20.99
|
13.62
|
1,469,700
|
|
|
4/22/2022
|
+0.15 / +0.69%
|
22.30
|
22.80
|
21.35
|
21.90
|
22.06
|
14.63
|
1,083,000
|
|
|
4/21/2022
|
-0.60 / -2.68%
|
21.50
|
23.00
|
20.80
|
21.75
|
21.36
|
14.53
|
4,201,100
|
|
|
4/20/2022
|
-1.65 / -6.88%
|
23.80
|
23.95
|
22.35
|
22.35
|
22.94
|
14.93
|
2,627,400
|
|
|
4/19/2022
|
-0.90 / -3.61%
|
24.90
|
25.30
|
24.00
|
24.00
|
24.74
|
16.03
|
1,917,400
|
|
|
4/18/2022
|
-1.85 / -6.92%
|
26.75
|
26.75
|
24.90
|
24.90
|
25.19
|
16.63
|
3,976,900
|
|
|
4/15/2022
|
-0.35 / -1.29%
|
27.00
|
27.45
|
26.70
|
26.75
|
27.07
|
17.86
|
1,323,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|