|
|
Closing price on 11/8/2023
|
|
| Open |
12.60 |
| High |
13.40 |
| Low |
12.50 |
| Volume |
3,021,600 |
| Split-adjusted Price |
11.39 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.85 / +6.77%
|
12.60
|
13.40
|
12.50
|
13.40
|
13.09
|
11.39
|
3,021,600
|
|
|
11/7/2023
|
-0.15 / -1.18%
|
12.60
|
12.90
|
12.55
|
12.55
|
12.65
|
10.67
|
1,108,900
|
|
|
11/6/2023
|
+0.05 / +0.40%
|
12.90
|
12.90
|
12.65
|
12.70
|
12.74
|
10.80
|
826,300
|
|
|
11/3/2023
|
-0.15 / -1.17%
|
12.80
|
12.90
|
12.40
|
12.65
|
12.65
|
10.76
|
1,131,100
|
|
|
11/2/2023
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.05
|
12.80
|
12.47
|
10.88
|
1,715,100
|
|
|
11/1/2023
|
+0.50 / +4.35%
|
11.55
|
12.00
|
11.25
|
12.00
|
11.54
|
10.20
|
1,177,000
|
|
|
10/31/2023
|
-0.80 / -6.50%
|
12.35
|
12.50
|
11.50
|
11.50
|
11.94
|
9.78
|
1,446,200
|
|
|
10/30/2023
|
-0.50 / -3.91%
|
12.75
|
12.75
|
12.30
|
12.30
|
12.51
|
10.46
|
789,200
|
|
|
10/27/2023
|
+0.15 / +1.19%
|
12.80
|
12.90
|
12.10
|
12.80
|
12.52
|
10.88
|
1,233,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|