|
|
Closing price on 8/11/2022
|
|
| Open |
22.85 |
| High |
22.95 |
| Low |
21.85 |
| Volume |
3,380,600 |
| Split-adjusted Price |
14.66 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.15 / -0.68%
|
22.85
|
22.95
|
21.85
|
21.95
|
22.55
|
14.66
|
3,380,600
|
|
|
8/10/2022
|
+1.40 / +6.76%
|
20.60
|
22.10
|
20.60
|
22.10
|
21.73
|
14.76
|
3,762,800
|
|
|
8/9/2022
|
0.00 / 0.00%
|
20.75
|
21.00
|
20.65
|
20.70
|
20.80
|
13.82
|
1,492,800
|
|
|
8/8/2022
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.50
|
20.70
|
20.65
|
13.82
|
1,224,900
|
|
|
8/5/2022
|
+0.20 / +0.98%
|
20.20
|
20.65
|
20.20
|
20.65
|
20.50
|
13.79
|
1,080,600
|
|
|
8/4/2022
|
-0.30 / -1.45%
|
20.90
|
21.00
|
20.20
|
20.45
|
20.54
|
13.66
|
1,926,400
|
|
|
8/3/2022
|
+0.15 / +0.73%
|
20.50
|
21.30
|
20.35
|
20.75
|
20.80
|
13.86
|
1,578,300
|
|
|
8/2/2022
|
-0.10 / -0.48%
|
20.80
|
20.95
|
20.40
|
20.60
|
20.66
|
13.76
|
2,150,000
|
|
|
8/1/2022
|
+0.95 / +4.81%
|
19.85
|
20.75
|
19.75
|
20.70
|
20.51
|
13.82
|
3,031,500
|
|
|
7/29/2022
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.70
|
19.75
|
19.91
|
13.19
|
1,066,500
|
|
|
7/28/2022
|
+0.75 / +3.94%
|
19.40
|
19.95
|
19.30
|
19.80
|
19.62
|
13.22
|
2,009,600
|
|
|
7/27/2022
|
+0.15 / +0.79%
|
18.90
|
19.20
|
18.60
|
19.05
|
18.95
|
12.72
|
660,300
|
|
|
7/26/2022
|
-0.70 / -3.57%
|
19.90
|
19.90
|
18.85
|
18.90
|
19.30
|
12.62
|
1,370,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|