|
|
Closing price on 7/11/2022
|
|
| Open |
18.25 |
| High |
18.50 |
| Low |
17.55 |
| Volume |
420,900 |
| Split-adjusted Price |
12.02 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.30 / -1.64%
|
18.25
|
18.50
|
17.55
|
18.00
|
18.08
|
12.02
|
420,900
|
|
|
7/8/2022
|
+0.85 / +4.87%
|
17.50
|
18.40
|
17.50
|
18.30
|
18.07
|
12.22
|
713,600
|
|
|
7/7/2022
|
-0.05 / -0.29%
|
17.40
|
17.70
|
17.10
|
17.45
|
17.37
|
11.65
|
409,200
|
|
|
7/6/2022
|
-0.35 / -1.96%
|
17.60
|
18.10
|
17.30
|
17.50
|
17.74
|
11.69
|
524,900
|
|
|
7/5/2022
|
-0.35 / -1.92%
|
18.20
|
18.45
|
17.75
|
17.85
|
18.00
|
11.92
|
550,200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.36
|
12.15
|
333,700
|
|
|
7/1/2022
|
0.00 / 0.00%
|
18.05
|
18.50
|
17.55
|
18.20
|
17.95
|
12.15
|
694,400
|
|
|
6/30/2022
|
-1.10 / -5.70%
|
19.25
|
19.50
|
18.20
|
18.20
|
18.84
|
12.15
|
764,100
|
|
|
6/29/2022
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.00
|
19.30
|
19.20
|
12.89
|
462,300
|
|
|
6/28/2022
|
+0.20 / +1.04%
|
19.20
|
19.70
|
19.00
|
19.40
|
19.36
|
12.96
|
706,700
|
|
|
6/27/2022
|
+0.85 / +4.63%
|
18.45
|
19.20
|
18.30
|
19.20
|
18.80
|
12.82
|
912,400
|
|
|
6/24/2022
|
-0.15 / -0.81%
|
18.70
|
18.80
|
18.05
|
18.35
|
18.53
|
12.25
|
683,400
|
|
|
6/23/2022
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.18
|
12.36
|
567,800
|
|
|
6/22/2022
|
+0.45 / +2.56%
|
17.70
|
18.20
|
17.40
|
18.00
|
17.91
|
12.02
|
833,200
|
|
|
6/21/2022
|
+0.05 / +0.29%
|
17.40
|
17.90
|
16.40
|
17.55
|
17.39
|
11.72
|
1,600,800
|
|
|
6/20/2022
|
-1.30 / -6.91%
|
18.70
|
19.10
|
17.50
|
17.50
|
17.91
|
11.69
|
1,565,000
|
|
|
6/17/2022
|
-1.10 / -5.53%
|
19.00
|
19.35
|
18.55
|
18.80
|
18.82
|
12.56
|
1,925,400
|
|
|
6/16/2022
|
-0.20 / -1.00%
|
20.70
|
20.70
|
19.90
|
19.90
|
20.19
|
13.29
|
873,500
|
|
|
6/15/2022
|
+0.20 / +1.01%
|
20.10
|
20.45
|
19.10
|
20.10
|
19.91
|
13.42
|
1,381,400
|
|
|
6/14/2022
|
-0.40 / -1.97%
|
19.10
|
20.70
|
19.10
|
19.90
|
20.14
|
13.29
|
1,309,200
|
|
|
6/13/2022
|
-1.50 / -6.88%
|
20.80
|
21.40
|
20.30
|
20.30
|
20.52
|
13.56
|
2,033,000
|
|
|
6/10/2022
|
+0.05 / +0.23%
|
21.15
|
22.90
|
21.15
|
21.80
|
22.24
|
14.56
|
1,954,100
|
|
|
6/9/2022
|
+0.25 / +1.16%
|
21.90
|
21.95
|
21.50
|
21.75
|
21.76
|
14.53
|
1,474,500
|
|
|
6/8/2022
|
+1.40 / +6.97%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.22
|
14.36
|
2,060,000
|
|
|
6/7/2022
|
-0.50 / -2.43%
|
20.20
|
20.60
|
19.65
|
20.10
|
19.99
|
13.42
|
1,846,900
|
|
|
6/6/2022
|
-0.25 / -1.20%
|
20.70
|
21.20
|
20.50
|
20.60
|
20.87
|
13.76
|
1,284,600
|
|
|
6/3/2022
|
-0.80 / -3.70%
|
21.95
|
22.20
|
20.80
|
20.85
|
21.44
|
13.92
|
1,768,400
|
|
|
6/2/2022
|
+0.90 / +4.34%
|
20.75
|
21.95
|
20.75
|
21.65
|
21.42
|
14.46
|
2,989,600
|
|
|
6/1/2022
|
+0.85 / +4.27%
|
19.95
|
20.95
|
19.80
|
20.75
|
20.35
|
13.86
|
2,948,200
|
|
|
5/31/2022
|
+0.65 / +3.38%
|
19.20
|
20.20
|
18.90
|
19.90
|
19.64
|
13.29
|
2,219,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|