|
|
Closing price on 2/16/2023
|
|
| Open |
11.80 |
| High |
11.85 |
| Low |
11.65 |
| Volume |
889,600 |
| Split-adjusted Price |
9.10 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
+0.15 / +1.29%
|
11.80
|
11.85
|
11.65
|
11.75
|
11.76
|
9.10
|
889,600
|
|
|
2/15/2023
|
+0.45 / +4.04%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.45
|
8.99
|
1,593,300
|
|
|
2/14/2023
|
+0.35 / +3.24%
|
10.90
|
11.25
|
10.80
|
11.15
|
11.09
|
8.64
|
987,400
|
|
|
2/13/2023
|
-0.40 / -3.57%
|
11.05
|
11.20
|
10.55
|
10.80
|
10.86
|
8.37
|
2,176,900
|
|
|
2/10/2023
|
-0.70 / -5.88%
|
11.85
|
11.90
|
11.20
|
11.20
|
11.47
|
8.68
|
2,186,900
|
|
|
2/9/2023
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.60
|
11.90
|
11.72
|
9.22
|
1,048,200
|
|
|
2/8/2023
|
+0.20 / +1.72%
|
11.65
|
12.00
|
11.30
|
11.85
|
11.71
|
9.18
|
1,277,700
|
|
|
2/7/2023
|
-0.25 / -2.10%
|
11.90
|
12.10
|
11.35
|
11.65
|
11.84
|
9.03
|
1,635,600
|
|
|
2/6/2023
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.83
|
9.22
|
1,416,100
|
|
|
2/3/2023
|
+0.10 / +0.86%
|
12.00
|
12.05
|
11.65
|
11.70
|
11.87
|
9.06
|
1,335,600
|
|
|
2/2/2023
|
-0.35 / -2.54%
|
13.80
|
13.90
|
13.25
|
13.45
|
13.59
|
8.98
|
2,469,700
|
|
|
2/1/2023
|
-1.00 / -6.76%
|
14.90
|
14.90
|
13.80
|
13.80
|
14.30
|
9.22
|
3,699,000
|
|
|
1/31/2023
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.25
|
14.80
|
14.47
|
9.88
|
2,187,000
|
|
|
1/30/2023
|
+0.20 / +1.39%
|
14.45
|
15.05
|
14.30
|
14.60
|
14.67
|
9.75
|
4,432,700
|
|
|
1/27/2023
|
+0.05 / +0.35%
|
14.40
|
14.70
|
14.25
|
14.40
|
14.45
|
9.62
|
2,904,900
|
|
|
1/19/2023
|
+0.15 / +1.06%
|
14.10
|
14.40
|
14.00
|
14.35
|
14.17
|
9.58
|
2,269,900
|
|
|
1/18/2023
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.19
|
9.48
|
2,818,400
|
|
|
1/17/2023
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.90
|
14.30
|
14.21
|
9.55
|
2,268,600
|
|
|
1/16/2023
|
+0.40 / +2.96%
|
13.60
|
14.00
|
13.45
|
13.90
|
13.75
|
9.28
|
2,322,700
|
|
|
1/13/2023
|
+0.30 / +2.27%
|
13.35
|
13.70
|
13.25
|
13.50
|
13.47
|
9.02
|
2,466,700
|
|
|
1/12/2023
|
+0.10 / +0.76%
|
13.35
|
13.35
|
13.05
|
13.20
|
13.14
|
8.82
|
961,200
|
|
|
1/11/2023
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.31
|
8.75
|
1,771,300
|
|
|
1/10/2023
|
+0.35 / +2.75%
|
12.75
|
13.25
|
12.50
|
13.10
|
12.98
|
8.75
|
1,561,200
|
|
|
1/9/2023
|
-0.10 / -0.78%
|
13.00
|
13.05
|
12.70
|
12.75
|
12.85
|
8.51
|
838,500
|
|
|
1/6/2023
|
-0.35 / -2.65%
|
13.20
|
13.35
|
12.80
|
12.85
|
13.04
|
8.58
|
1,545,300
|
|
|
1/5/2023
|
+0.20 / +1.54%
|
13.20
|
13.40
|
12.85
|
13.20
|
13.07
|
8.82
|
1,876,200
|
|
|
1/4/2023
|
+0.10 / +0.78%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.17
|
8.68
|
1,932,400
|
|
|
1/3/2023
|
+0.80 / +6.61%
|
12.15
|
12.90
|
12.15
|
12.90
|
12.77
|
8.62
|
1,857,700
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.00
|
12.10
|
12.15
|
8.08
|
1,343,500
|
|
|
12/29/2022
|
-0.25 / -2.02%
|
12.35
|
12.55
|
12.05
|
12.10
|
12.30
|
8.08
|
688,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|