|
|
Closing price on 1/8/2024
|
|
| Open |
14.35 |
| High |
14.55 |
| Low |
14.35 |
| Volume |
1,497,400 |
| Split-adjusted Price |
12.24 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.05 / +0.35%
|
14.35
|
14.55
|
14.35
|
14.40
|
14.43
|
12.24
|
1,497,400
|
|
|
1/5/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.20
|
14.35
|
14.32
|
12.20
|
1,545,600
|
|
|
1/4/2024
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.28
|
12.16
|
1,837,600
|
|
|
1/3/2024
|
+0.35 / +2.52%
|
13.90
|
14.30
|
13.85
|
14.25
|
14.15
|
12.12
|
1,636,800
|
|
|
1/2/2024
|
-0.05 / -0.36%
|
14.05
|
14.15
|
13.85
|
13.90
|
13.98
|
11.82
|
930,300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.95
|
13.95
|
14.03
|
11.86
|
1,217,200
|
|
|
12/28/2023
|
-0.05 / -0.36%
|
14.00
|
14.05
|
13.85
|
13.95
|
13.96
|
11.86
|
902,400
|
|
|
12/27/2023
|
-0.15 / -1.06%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.07
|
11.90
|
880,100
|
|
|
12/26/2023
|
+0.10 / +0.71%
|
14.15
|
14.20
|
14.00
|
14.15
|
14.10
|
12.03
|
1,082,000
|
|
|
12/25/2023
|
+0.15 / +1.08%
|
13.70
|
14.10
|
13.70
|
14.05
|
13.96
|
11.95
|
1,071,000
|
|
|
12/22/2023
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.86
|
11.82
|
1,651,600
|
|
|
12/21/2023
|
-0.05 / -0.36%
|
13.75
|
13.85
|
13.70
|
13.80
|
13.78
|
11.73
|
733,900
|
|
|
12/20/2023
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.65
|
13.85
|
13.80
|
11.78
|
1,455,200
|
|
|
12/19/2023
|
+0.10 / +0.74%
|
13.65
|
13.75
|
13.30
|
13.70
|
13.55
|
11.65
|
1,081,400
|
|
|
12/18/2023
|
-0.45 / -3.20%
|
14.05
|
14.15
|
13.60
|
13.60
|
13.81
|
11.56
|
2,352,200
|
|
|
12/15/2023
|
-0.15 / -1.06%
|
14.15
|
14.35
|
13.95
|
14.05
|
14.11
|
11.95
|
1,539,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.05
|
14.20
|
14.24
|
12.07
|
1,851,300
|
|
|
12/13/2023
|
-0.40 / -2.74%
|
14.65
|
14.70
|
14.15
|
14.20
|
14.42
|
12.07
|
2,197,300
|
|
|
12/12/2023
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.59
|
12.41
|
1,821,300
|
|
|
12/11/2023
|
+0.20 / +1.39%
|
14.50
|
14.75
|
14.30
|
14.60
|
14.53
|
12.41
|
1,630,200
|
|
|
12/8/2023
|
-0.10 / -0.69%
|
14.60
|
14.85
|
14.35
|
14.40
|
14.60
|
12.24
|
2,655,300
|
|
|
12/7/2023
|
-0.40 / -2.68%
|
14.95
|
15.00
|
14.25
|
14.50
|
14.54
|
12.33
|
3,652,000
|
|
|
12/6/2023
|
+0.05 / +0.34%
|
14.95
|
15.05
|
14.65
|
14.90
|
14.87
|
12.67
|
2,546,800
|
|
|
12/5/2023
|
+0.95 / +6.83%
|
14.00
|
14.85
|
13.90
|
14.85
|
14.53
|
12.63
|
6,646,300
|
|
|
12/4/2023
|
+0.35 / +2.58%
|
13.65
|
14.05
|
13.65
|
13.90
|
13.85
|
11.82
|
2,121,300
|
|
|
12/1/2023
|
+0.20 / +1.50%
|
13.40
|
13.60
|
13.30
|
13.55
|
13.43
|
11.52
|
706,900
|
|
|
11/30/2023
|
-0.10 / -0.74%
|
13.45
|
13.60
|
13.35
|
13.35
|
13.51
|
11.35
|
1,008,900
|
|
|
11/29/2023
|
+0.15 / +1.13%
|
13.45
|
13.45
|
13.30
|
13.45
|
13.38
|
11.44
|
747,300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.00
|
13.30
|
13.20
|
11.31
|
957,000
|
|
|
11/27/2023
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.43
|
11.31
|
615,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|