|
|
Closing price on 2/19/2024
|
|
| Open |
15.30 |
| High |
15.35 |
| Low |
14.90 |
| Volume |
3,916,100 |
| Split-adjusted Price |
12.84 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
-0.15 / -0.98%
|
15.30
|
15.35
|
14.90
|
15.10
|
15.06
|
12.84
|
3,916,100
|
|
|
2/16/2024
|
-0.05 / -0.33%
|
15.30
|
15.45
|
15.25
|
15.25
|
15.34
|
12.97
|
2,142,600
|
|
|
2/15/2024
|
-0.10 / -0.65%
|
15.55
|
15.65
|
15.30
|
15.30
|
15.44
|
13.01
|
1,973,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.40
|
15.45
|
13.09
|
1,361,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.25
|
15.40
|
15.48
|
13.09
|
1,659,400
|
|
|
2/5/2024
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.20
|
15.40
|
15.35
|
13.09
|
1,844,900
|
|
|
2/2/2024
|
-0.25 / -1.61%
|
15.50
|
15.70
|
15.20
|
15.25
|
15.38
|
12.97
|
2,796,200
|
|
|
2/1/2024
|
+0.55 / +3.68%
|
14.95
|
15.55
|
14.90
|
15.50
|
15.36
|
13.18
|
3,943,000
|
|
|
1/31/2024
|
-0.25 / -1.64%
|
15.35
|
15.35
|
14.95
|
14.95
|
15.14
|
12.71
|
2,785,100
|
|
|
1/30/2024
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.45
|
15.20
|
14.94
|
12.92
|
4,943,000
|
|
|
1/29/2024
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.55
|
12.33
|
1,271,700
|
|
|
1/26/2024
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.40
|
14.60
|
14.56
|
12.41
|
1,072,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.45
|
14.50
|
14.56
|
12.33
|
804,200
|
|
|
1/24/2024
|
-0.25 / -1.69%
|
14.75
|
14.80
|
14.45
|
14.50
|
14.60
|
12.33
|
997,100
|
|
|
1/23/2024
|
+0.25 / +1.72%
|
14.50
|
14.95
|
14.50
|
14.75
|
14.74
|
12.54
|
3,301,700
|
|
|
1/22/2024
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.46
|
12.33
|
1,296,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
14.55
|
14.75
|
14.45
|
14.55
|
14.57
|
12.37
|
1,435,500
|
|
|
1/18/2024
|
+0.25 / +1.75%
|
14.35
|
14.70
|
14.30
|
14.55
|
14.52
|
12.37
|
2,650,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.33
|
12.16
|
1,056,300
|
|
|
1/16/2024
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.13
|
12.16
|
1,289,600
|
|
|
1/15/2024
|
-0.15 / -1.07%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.05
|
11.82
|
705,200
|
|
|
1/12/2024
|
-0.25 / -1.75%
|
14.25
|
14.25
|
13.90
|
14.05
|
14.09
|
11.95
|
1,990,800
|
|
|
1/11/2024
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.18
|
12.16
|
1,706,400
|
|
|
1/10/2024
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
11.90
|
1,543,500
|
|
|
1/9/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.31
|
12.16
|
1,182,100
|
|
|
1/8/2024
|
+0.05 / +0.35%
|
14.35
|
14.55
|
14.35
|
14.40
|
14.43
|
12.24
|
1,497,400
|
|
|
1/5/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.20
|
14.35
|
14.32
|
12.20
|
1,545,600
|
|
|
1/4/2024
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.28
|
12.16
|
1,837,600
|
|
|
1/3/2024
|
+0.35 / +2.52%
|
13.90
|
14.30
|
13.85
|
14.25
|
14.15
|
12.12
|
1,636,800
|
|
|
1/2/2024
|
-0.05 / -0.36%
|
14.05
|
14.15
|
13.85
|
13.90
|
13.98
|
11.82
|
930,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|