|
|
Closing price on 11/4/2022
|
|
| Open |
13.00 |
| High |
13.05 |
| Low |
12.30 |
| Volume |
2,725,400 |
| Split-adjusted Price |
8.21 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.70
|
14.70
|
15.01
|
9.82
|
2,596,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|