|
Closing price on 3/1/2024
|
|
Open |
14.85 |
High |
15.25 |
Low |
14.50 |
Volume |
5,447,500 |
Split-adjusted Price |
15.20 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2024
|
+0.45 / +3.05%
|
14.85
|
15.25
|
14.50
|
15.20
|
14.95
|
15.20
|
5,447,500
|
|
2/29/2024
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.35
|
14.75
|
14.56
|
14.75
|
2,974,300
|
|
2/28/2024
|
+0.30 / +2.08%
|
14.50
|
14.75
|
14.35
|
14.70
|
14.54
|
14.70
|
4,047,900
|
|
2/27/2024
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.09
|
14.40
|
5,494,400
|
|
2/26/2024
|
+0.40 / +3.05%
|
13.80
|
13.80
|
13.35
|
13.50
|
13.56
|
13.50
|
3,106,700
|
|
2/23/2024
|
-0.55 / -3.62%
|
15.20
|
15.30
|
14.65
|
14.65
|
15.01
|
13.10
|
7,268,500
|
|
2/22/2024
|
-0.20 / -1.30%
|
15.45
|
15.60
|
15.20
|
15.20
|
15.38
|
13.59
|
4,337,000
|
|
2/21/2024
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.85
|
15.40
|
15.25
|
13.77
|
4,815,600
|
|
2/20/2024
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.99
|
13.32
|
2,790,000
|
|
2/19/2024
|
-0.15 / -0.98%
|
15.30
|
15.35
|
14.90
|
15.10
|
15.06
|
13.50
|
3,916,100
|
|
2/16/2024
|
-0.05 / -0.33%
|
15.30
|
15.45
|
15.25
|
15.25
|
15.34
|
13.64
|
2,142,600
|
|
2/15/2024
|
-0.10 / -0.65%
|
15.55
|
15.65
|
15.30
|
15.30
|
15.44
|
13.68
|
1,973,500
|
|
2/7/2024
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.40
|
15.45
|
13.77
|
1,361,700
|
|
2/6/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.25
|
15.40
|
15.48
|
13.77
|
1,659,400
|
|
2/5/2024
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.20
|
15.40
|
15.35
|
13.77
|
1,844,900
|
|
2/2/2024
|
-0.25 / -1.61%
|
15.50
|
15.70
|
15.20
|
15.25
|
15.38
|
13.64
|
2,796,200
|
|
2/1/2024
|
+0.55 / +3.68%
|
14.95
|
15.55
|
14.90
|
15.50
|
15.36
|
13.86
|
3,943,000
|
|
1/31/2024
|
-0.25 / -1.64%
|
15.35
|
15.35
|
14.95
|
14.95
|
15.14
|
13.37
|
2,785,100
|
|
1/30/2024
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.45
|
15.20
|
14.94
|
13.59
|
4,943,000
|
|
1/29/2024
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.55
|
12.97
|
1,271,700
|
|
1/26/2024
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.40
|
14.60
|
14.56
|
13.06
|
1,072,600
|
|
1/25/2024
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.45
|
14.50
|
14.56
|
12.97
|
804,200
|
|
1/24/2024
|
-0.25 / -1.69%
|
14.75
|
14.80
|
14.45
|
14.50
|
14.60
|
12.97
|
997,100
|
|
1/23/2024
|
+0.25 / +1.72%
|
14.50
|
14.95
|
14.50
|
14.75
|
14.74
|
13.19
|
3,301,700
|
|
1/22/2024
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.46
|
12.97
|
1,296,300
|
|
1/19/2024
|
0.00 / 0.00%
|
14.55
|
14.75
|
14.45
|
14.55
|
14.57
|
13.01
|
1,435,500
|
|
1/18/2024
|
+0.25 / +1.75%
|
14.35
|
14.70
|
14.30
|
14.55
|
14.52
|
13.01
|
2,650,400
|
|
1/17/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.33
|
12.79
|
1,056,300
|
|
1/16/2024
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.13
|
12.79
|
1,289,600
|
|
1/15/2024
|
-0.15 / -1.07%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.05
|
12.43
|
705,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|