|
|
Closing price on 11/29/2022
|
|
| Open |
12.65 |
| High |
12.65 |
| Low |
12.00 |
| Volume |
7,259,400 |
| Split-adjusted Price |
8.45 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.80 / +6.75%
|
12.65
|
12.65
|
12.00
|
12.65
|
12.50
|
8.45
|
7,259,400
|
|
|
11/28/2022
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
7.91
|
765,000
|
|
|
11/25/2022
|
+0.70 / +6.73%
|
10.70
|
11.10
|
10.55
|
11.10
|
11.01
|
7.41
|
1,376,400
|
|
|
11/24/2022
|
+0.05 / +0.48%
|
10.30
|
10.65
|
10.00
|
10.40
|
10.24
|
6.95
|
1,685,000
|
|
|
11/23/2022
|
-0.40 / -3.72%
|
10.80
|
10.95
|
10.35
|
10.35
|
10.68
|
6.91
|
1,558,100
|
|
|
11/22/2022
|
-0.20 / -1.83%
|
10.80
|
11.70
|
10.70
|
10.75
|
11.18
|
7.18
|
3,764,200
|
|
|
11/21/2022
|
+0.05 / +0.46%
|
11.20
|
11.20
|
10.80
|
10.95
|
10.98
|
7.31
|
2,675,400
|
|
|
11/18/2022
|
+0.40 / +3.81%
|
10.45
|
11.15
|
9.93
|
10.90
|
10.43
|
7.28
|
3,062,200
|
|
|
11/17/2022
|
+0.20 / +1.94%
|
10.40
|
10.75
|
10.10
|
10.50
|
10.45
|
7.01
|
2,492,100
|
|
|
11/16/2022
|
+0.65 / +6.74%
|
9.29
|
10.30
|
9.10
|
10.30
|
9.93
|
6.88
|
2,475,300
|
|
|
11/15/2022
|
+0.43 / +4.66%
|
8.80
|
9.86
|
8.58
|
9.65
|
8.81
|
6.44
|
4,664,200
|
|
|
11/14/2022
|
-0.69 / -6.96%
|
9.50
|
9.55
|
9.22
|
9.22
|
9.25
|
6.16
|
3,729,800
|
|
|
11/11/2022
|
-0.74 / -6.95%
|
10.75
|
11.20
|
9.91
|
9.91
|
10.17
|
6.62
|
3,896,700
|
|
|
11/10/2022
|
-0.75 / -6.58%
|
11.30
|
11.40
|
10.65
|
10.65
|
10.83
|
7.11
|
1,404,100
|
|
|
11/9/2022
|
+0.20 / +1.79%
|
11.50
|
11.75
|
11.15
|
11.40
|
11.50
|
7.61
|
1,387,500
|
|
|
11/8/2022
|
-0.25 / -2.18%
|
10.80
|
11.50
|
10.80
|
11.20
|
11.03
|
7.48
|
2,432,800
|
|
|
11/7/2022
|
-0.85 / -6.91%
|
12.10
|
12.25
|
11.45
|
11.45
|
11.55
|
7.65
|
3,237,800
|
|
|
11/4/2022
|
-0.90 / -6.82%
|
13.00
|
13.05
|
12.30
|
12.30
|
12.47
|
8.21
|
2,725,400
|
|
|
11/3/2022
|
-0.05 / -0.38%
|
12.95
|
13.45
|
12.95
|
13.20
|
13.18
|
8.82
|
1,724,000
|
|
|
11/2/2022
|
-0.05 / -0.38%
|
13.35
|
13.65
|
13.20
|
13.25
|
13.41
|
8.85
|
1,269,200
|
|
|
11/1/2022
|
+0.15 / +1.14%
|
13.40
|
13.80
|
13.30
|
13.30
|
13.51
|
8.88
|
1,884,500
|
|
|
10/31/2022
|
0.00 / 0.00%
|
13.15
|
13.30
|
12.45
|
13.15
|
12.88
|
8.78
|
1,622,900
|
|
|
10/28/2022
|
+0.15 / +1.15%
|
13.30
|
13.60
|
13.15
|
13.15
|
13.35
|
8.78
|
2,084,200
|
|
|
10/27/2022
|
+0.85 / +7.00%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.75
|
8.68
|
1,852,500
|
|
|
10/26/2022
|
-0.25 / -2.02%
|
12.50
|
12.85
|
12.05
|
12.15
|
12.30
|
8.11
|
1,066,500
|
|
|
10/25/2022
|
+0.25 / +2.06%
|
11.85
|
12.95
|
11.40
|
12.40
|
12.12
|
8.28
|
2,221,400
|
|
|
10/24/2022
|
-0.90 / -6.90%
|
13.05
|
13.10
|
12.15
|
12.15
|
12.40
|
8.11
|
3,226,400
|
|
|
10/21/2022
|
-0.95 / -6.79%
|
14.05
|
14.05
|
13.05
|
13.05
|
13.28
|
8.72
|
3,055,600
|
|
|
10/20/2022
|
-0.40 / -2.78%
|
14.25
|
14.60
|
14.00
|
14.00
|
14.14
|
9.35
|
1,719,300
|
|
|
10/19/2022
|
-0.30 / -2.04%
|
14.75
|
14.80
|
14.35
|
14.40
|
14.51
|
9.62
|
2,000,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|