|
|
Closing price on 12/21/2022
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.15 |
| Volume |
3,039,100 |
| Split-adjusted Price |
8.45 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.15
|
12.65
|
12.64
|
8.45
|
3,039,100
|
|
|
12/20/2022
|
-0.95 / -6.93%
|
13.70
|
13.85
|
12.75
|
12.75
|
13.09
|
8.51
|
6,470,500
|
|
|
12/19/2022
|
-0.50 / -3.52%
|
14.50
|
14.80
|
13.70
|
13.70
|
14.40
|
9.15
|
3,814,400
|
|
|
12/16/2022
|
+0.90 / +6.77%
|
13.05
|
14.20
|
12.90
|
14.20
|
13.97
|
9.48
|
8,360,100
|
|
|
12/15/2022
|
+0.10 / +0.76%
|
13.25
|
13.50
|
13.00
|
13.30
|
13.23
|
8.88
|
2,195,300
|
|
|
12/14/2022
|
+0.20 / +1.54%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.27
|
8.82
|
2,594,000
|
|
|
12/13/2022
|
+0.40 / +3.17%
|
12.65
|
13.00
|
12.30
|
13.00
|
12.60
|
8.68
|
1,618,900
|
|
|
12/12/2022
|
-0.60 / -4.55%
|
13.40
|
13.60
|
12.60
|
12.60
|
13.21
|
8.41
|
2,788,500
|
|
|
12/9/2022
|
+0.40 / +3.13%
|
12.90
|
13.25
|
12.55
|
13.20
|
12.96
|
8.82
|
1,967,500
|
|
|
12/8/2022
|
+0.80 / +6.67%
|
12.25
|
12.80
|
12.25
|
12.80
|
12.73
|
8.55
|
2,539,400
|
|
|
12/7/2022
|
-0.70 / -5.51%
|
12.50
|
12.55
|
11.90
|
12.00
|
12.17
|
8.01
|
3,735,300
|
|
|
12/6/2022
|
-0.95 / -6.96%
|
13.50
|
13.60
|
12.70
|
12.70
|
13.07
|
8.48
|
4,411,300
|
|
|
12/5/2022
|
+0.05 / +0.37%
|
13.90
|
14.05
|
13.55
|
13.65
|
13.80
|
9.12
|
3,984,200
|
|
|
12/2/2022
|
+0.70 / +5.43%
|
12.65
|
13.60
|
12.55
|
13.60
|
12.93
|
9.08
|
3,934,200
|
|
|
12/1/2022
|
-0.50 / -3.73%
|
13.80
|
14.10
|
12.80
|
12.90
|
13.50
|
8.62
|
5,285,300
|
|
|
11/30/2022
|
+0.75 / +5.93%
|
12.90
|
13.40
|
12.55
|
13.40
|
13.05
|
8.95
|
3,246,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|