|
|
Closing price on 9/27/2022
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.30 |
| Volume |
2,177,600 |
| Split-adjusted Price |
12.42 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.60 / -3.13%
|
19.20
|
19.40
|
18.30
|
18.60
|
18.72
|
12.42
|
2,177,600
|
|
|
9/26/2022
|
-1.40 / -6.80%
|
20.10
|
20.10
|
19.20
|
19.20
|
19.39
|
12.82
|
2,995,200
|
|
|
9/23/2022
|
-0.65 / -3.06%
|
21.20
|
21.40
|
20.60
|
20.60
|
21.11
|
13.76
|
1,859,100
|
|
|
9/22/2022
|
+0.45 / +2.16%
|
20.50
|
21.40
|
20.50
|
21.25
|
20.91
|
14.19
|
1,707,100
|
|
|
9/21/2022
|
+0.20 / +0.97%
|
20.30
|
20.95
|
20.30
|
20.80
|
20.77
|
13.89
|
865,100
|
|
|
9/20/2022
|
+0.40 / +1.98%
|
20.50
|
20.70
|
19.80
|
20.60
|
20.22
|
13.76
|
712,900
|
|
|
9/19/2022
|
-0.40 / -1.94%
|
20.90
|
21.10
|
19.90
|
20.20
|
20.54
|
13.49
|
2,283,400
|
|
|
9/16/2022
|
-0.75 / -3.51%
|
21.20
|
21.40
|
20.60
|
20.60
|
20.88
|
13.76
|
1,666,000
|
|
|
9/15/2022
|
+0.50 / +2.40%
|
21.00
|
21.60
|
20.95
|
21.35
|
21.27
|
14.26
|
1,583,200
|
|
|
9/14/2022
|
-0.05 / -0.24%
|
20.05
|
20.95
|
20.00
|
20.85
|
20.64
|
13.92
|
1,373,800
|
|
|
9/13/2022
|
-0.25 / -1.18%
|
21.20
|
21.20
|
20.75
|
20.90
|
20.93
|
13.96
|
964,900
|
|
|
9/12/2022
|
+0.20 / +0.95%
|
21.20
|
21.40
|
21.05
|
21.15
|
21.21
|
14.12
|
916,900
|
|
|
9/9/2022
|
+0.65 / +3.20%
|
20.40
|
20.95
|
20.20
|
20.95
|
20.60
|
13.99
|
1,363,800
|
|
|
9/8/2022
|
-0.70 / -3.33%
|
21.45
|
21.45
|
20.25
|
20.30
|
20.77
|
13.56
|
1,791,800
|
|
|
9/7/2022
|
-1.50 / -6.67%
|
22.45
|
22.50
|
21.00
|
21.00
|
21.93
|
14.02
|
2,286,100
|
|
|
9/6/2022
|
+0.05 / +0.22%
|
22.45
|
22.70
|
22.40
|
22.50
|
22.52
|
15.03
|
1,248,400
|
|
|
9/5/2022
|
-0.35 / -1.54%
|
22.75
|
22.85
|
22.40
|
22.45
|
22.64
|
14.99
|
1,323,900
|
|
|
8/31/2022
|
+0.15 / +0.66%
|
22.40
|
22.90
|
22.15
|
22.80
|
22.42
|
15.23
|
1,545,200
|
|
|
8/30/2022
|
-0.25 / -1.09%
|
23.00
|
23.65
|
22.65
|
22.65
|
23.12
|
15.13
|
1,377,300
|
|
|
8/29/2022
|
-0.35 / -1.51%
|
22.55
|
22.90
|
21.75
|
22.90
|
22.34
|
15.29
|
2,967,600
|
|
|
8/26/2022
|
-0.45 / -1.90%
|
23.65
|
23.95
|
23.00
|
23.25
|
23.49
|
15.53
|
3,092,900
|
|
|
8/25/2022
|
-0.40 / -1.66%
|
24.20
|
24.30
|
23.60
|
23.70
|
24.01
|
15.83
|
1,953,300
|
|
|
8/24/2022
|
-0.20 / -0.82%
|
24.45
|
24.45
|
23.90
|
24.10
|
24.06
|
16.09
|
1,544,700
|
|
|
8/23/2022
|
+0.30 / +1.25%
|
23.80
|
24.35
|
23.70
|
24.30
|
23.96
|
16.23
|
1,601,800
|
|
|
8/22/2022
|
+0.60 / +2.56%
|
23.40
|
24.35
|
23.20
|
24.00
|
23.71
|
16.03
|
3,130,000
|
|
|
8/19/2022
|
+0.20 / +0.86%
|
23.05
|
23.85
|
23.05
|
23.40
|
23.54
|
15.63
|
2,471,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
23.20
|
23.35
|
22.70
|
23.20
|
23.02
|
15.49
|
2,152,800
|
|
|
8/17/2022
|
-0.70 / -2.93%
|
23.90
|
24.40
|
23.15
|
23.20
|
23.76
|
15.49
|
3,437,300
|
|
|
8/16/2022
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.20
|
23.90
|
23.56
|
15.96
|
2,810,500
|
|
|
8/15/2022
|
+0.75 / +3.27%
|
23.20
|
24.20
|
23.20
|
23.70
|
23.74
|
15.83
|
2,421,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|