|
|
Closing price on 10/26/2023
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.65 |
| Volume |
3,108,500 |
| Split-adjusted Price |
10.76 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.95 / -6.99%
|
13.20
|
13.20
|
12.65
|
12.65
|
12.72
|
10.76
|
3,108,500
|
|
|
10/25/2023
|
-0.05 / -0.37%
|
13.70
|
13.85
|
13.55
|
13.60
|
13.71
|
11.56
|
1,409,600
|
|
|
10/24/2023
|
+0.15 / +1.11%
|
13.60
|
13.65
|
13.35
|
13.65
|
13.51
|
11.61
|
718,200
|
|
|
10/23/2023
|
0.00 / 0.00%
|
13.45
|
13.65
|
13.30
|
13.50
|
13.46
|
11.48
|
1,340,200
|
|
|
10/20/2023
|
+0.55 / +4.25%
|
12.95
|
13.50
|
12.55
|
13.50
|
12.91
|
11.48
|
1,497,500
|
|
|
10/19/2023
|
-0.40 / -3.00%
|
13.35
|
13.40
|
12.85
|
12.95
|
13.04
|
11.01
|
1,351,400
|
|
|
10/18/2023
|
-0.45 / -3.26%
|
13.75
|
13.90
|
12.90
|
13.35
|
13.50
|
11.35
|
2,290,500
|
|
|
10/17/2023
|
-0.25 / -1.78%
|
14.10
|
14.15
|
13.80
|
13.80
|
14.00
|
11.73
|
861,200
|
|
|
10/16/2023
|
-0.30 / -2.09%
|
14.20
|
14.40
|
14.05
|
14.05
|
14.19
|
11.95
|
798,300
|
|
|
10/13/2023
|
0.00 / 0.00%
|
14.25
|
14.40
|
13.95
|
14.35
|
14.11
|
12.20
|
1,950,100
|
|
|
10/12/2023
|
-0.05 / -0.35%
|
14.50
|
14.70
|
14.35
|
14.35
|
14.53
|
12.20
|
1,186,700
|
|
|
10/11/2023
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
12.24
|
679,300
|
|
|
10/10/2023
|
+0.25 / +1.77%
|
14.15
|
14.60
|
14.15
|
14.35
|
14.38
|
12.20
|
1,629,400
|
|
|
10/9/2023
|
+0.05 / +0.36%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.13
|
11.99
|
1,028,200
|
|
|
10/6/2023
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.75
|
14.05
|
13.95
|
11.95
|
778,600
|
|
|
10/5/2023
|
+0.15 / +1.08%
|
14.00
|
14.20
|
13.70
|
14.00
|
13.99
|
11.90
|
1,739,000
|
|
|
10/4/2023
|
+0.30 / +2.21%
|
13.20
|
13.95
|
13.20
|
13.85
|
13.62
|
11.78
|
1,264,300
|
|
|
10/3/2023
|
-0.95 / -6.55%
|
14.30
|
14.30
|
13.55
|
13.55
|
13.87
|
11.52
|
3,396,300
|
|
|
10/2/2023
|
-0.05 / -0.34%
|
14.50
|
14.65
|
14.30
|
14.50
|
14.45
|
12.33
|
1,604,000
|
|
|
9/29/2023
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.45
|
14.55
|
14.64
|
12.37
|
1,034,900
|
|
|
9/28/2023
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.30
|
14.65
|
14.55
|
12.46
|
849,300
|
|
|
9/27/2023
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.39
|
12.50
|
1,610,000
|
|
|
9/26/2023
|
-0.15 / -1.03%
|
14.10
|
14.95
|
14.10
|
14.40
|
14.57
|
12.24
|
2,667,200
|
|
|
9/25/2023
|
-1.05 / -6.73%
|
15.45
|
15.75
|
14.55
|
14.55
|
14.95
|
12.37
|
3,668,600
|
|
|
9/22/2023
|
-0.70 / -4.29%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.73
|
13.26
|
2,665,900
|
|
|
9/21/2023
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.20
|
16.30
|
16.36
|
13.86
|
2,290,400
|
|
|
9/20/2023
|
+0.40 / +2.53%
|
15.85
|
16.25
|
15.75
|
16.20
|
16.07
|
13.77
|
1,628,100
|
|
|
9/19/2023
|
-0.05 / -0.32%
|
15.85
|
16.20
|
15.45
|
15.80
|
15.70
|
13.43
|
1,618,700
|
|
|
9/18/2023
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.87
|
13.48
|
1,669,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.80
|
16.00
|
15.99
|
13.60
|
1,680,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|