|
Closing price on 7/25/2022
|
|
Open |
19.65 |
High |
20.00 |
Low |
19.40 |
Volume |
923,300 |
Split-adjusted Price |
13.09 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2022
|
0.00 / 0.00%
|
19.65
|
20.00
|
19.40
|
19.60
|
19.62
|
13.09
|
923,300
|
|
7/22/2022
|
-0.15 / -0.76%
|
19.75
|
19.95
|
19.55
|
19.60
|
19.77
|
13.09
|
987,500
|
|
7/21/2022
|
-0.05 / -0.25%
|
20.00
|
20.40
|
19.75
|
19.75
|
20.05
|
13.19
|
1,347,800
|
|
7/20/2022
|
+0.65 / +3.39%
|
19.50
|
19.90
|
19.30
|
19.80
|
19.72
|
13.22
|
1,523,700
|
|
7/19/2022
|
-0.40 / -2.05%
|
19.55
|
19.55
|
18.90
|
19.15
|
19.21
|
12.79
|
866,400
|
|
7/18/2022
|
+0.20 / +1.03%
|
19.65
|
19.85
|
19.30
|
19.55
|
19.57
|
13.06
|
679,100
|
|
7/15/2022
|
-0.20 / -1.02%
|
19.55
|
19.90
|
19.35
|
19.35
|
19.69
|
12.92
|
1,261,100
|
|
7/14/2022
|
+0.70 / +3.71%
|
18.65
|
19.60
|
18.50
|
19.55
|
19.41
|
13.06
|
1,383,700
|
|
7/13/2022
|
-0.35 / -1.82%
|
19.25
|
19.35
|
18.85
|
18.85
|
19.13
|
12.59
|
942,700
|
|
7/12/2022
|
+1.20 / +6.67%
|
18.00
|
19.20
|
18.00
|
19.20
|
18.67
|
12.82
|
1,424,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|