|
|
Closing price on 10/17/2022
|
|
| Open |
14.25 |
| High |
14.75 |
| Low |
14.10 |
| Volume |
2,451,800 |
| Split-adjusted Price |
9.82 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
+0.50 / +3.52%
|
14.25
|
14.75
|
14.10
|
14.70
|
14.48
|
9.82
|
2,451,800
|
|
|
10/14/2022
|
+0.90 / +6.77%
|
13.70
|
14.20
|
13.60
|
14.20
|
14.08
|
9.48
|
2,981,100
|
|
|
10/13/2022
|
+0.20 / +1.53%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.28
|
8.88
|
915,700
|
|
|
10/12/2022
|
+0.05 / +0.38%
|
12.65
|
13.65
|
12.55
|
13.10
|
13.14
|
8.75
|
2,046,800
|
|
|
10/11/2022
|
-0.95 / -6.79%
|
13.90
|
13.90
|
13.05
|
13.05
|
13.23
|
8.72
|
1,222,100
|
|
|
10/10/2022
|
+0.50 / +3.70%
|
13.10
|
14.05
|
13.10
|
14.00
|
13.57
|
9.35
|
1,874,100
|
|
|
10/7/2022
|
-1.00 / -6.90%
|
13.95
|
13.95
|
13.50
|
13.50
|
13.54
|
9.02
|
6,058,500
|
|
|
10/6/2022
|
-1.05 / -6.75%
|
15.75
|
15.75
|
14.50
|
14.50
|
14.85
|
9.68
|
3,510,900
|
|
|
10/5/2022
|
+0.95 / +6.51%
|
14.80
|
15.55
|
14.80
|
15.55
|
15.26
|
10.38
|
2,288,400
|
|
|
10/4/2022
|
-0.95 / -6.11%
|
15.80
|
15.85
|
14.60
|
14.60
|
15.07
|
9.75
|
3,025,500
|
|
|
10/3/2022
|
-1.15 / -6.89%
|
16.60
|
16.65
|
15.55
|
15.55
|
15.78
|
10.38
|
2,341,000
|
|
|
9/30/2022
|
+0.30 / +1.83%
|
16.10
|
16.70
|
15.30
|
16.70
|
15.88
|
11.15
|
2,524,900
|
|
|
9/29/2022
|
-1.20 / -6.82%
|
18.00
|
18.40
|
16.40
|
16.40
|
16.92
|
10.95
|
4,671,400
|
|
|
9/28/2022
|
-1.00 / -5.38%
|
18.30
|
18.70
|
17.40
|
17.60
|
18.06
|
11.75
|
1,816,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|