|
|
Closing price on 3/24/2023
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
2,748,700 |
| Split-adjusted Price |
9.88 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.75
|
12.76
|
9.88
|
2,748,700
|
|
|
3/23/2023
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.20
|
12.55
|
12.44
|
9.72
|
1,382,000
|
|
|
3/22/2023
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.49
|
9.64
|
1,803,500
|
|
|
3/21/2023
|
+0.20 / +1.64%
|
12.35
|
12.45
|
12.10
|
12.40
|
12.28
|
9.61
|
1,535,900
|
|
|
3/20/2023
|
-0.45 / -3.56%
|
12.50
|
12.70
|
12.15
|
12.20
|
12.36
|
9.45
|
2,333,100
|
|
|
3/17/2023
|
+0.10 / +0.80%
|
12.75
|
12.80
|
12.50
|
12.65
|
12.61
|
9.80
|
1,608,800
|
|
|
3/16/2023
|
-0.40 / -3.09%
|
12.75
|
12.80
|
12.50
|
12.55
|
12.62
|
9.72
|
1,741,100
|
|
|
3/15/2023
|
+0.80 / +6.58%
|
12.50
|
12.95
|
12.40
|
12.95
|
12.67
|
10.03
|
3,426,500
|
|
|
3/14/2023
|
-0.40 / -3.19%
|
12.55
|
12.60
|
12.00
|
12.15
|
12.27
|
9.41
|
3,706,900
|
|
|
3/13/2023
|
-0.05 / -0.40%
|
12.60
|
13.05
|
12.50
|
12.55
|
12.80
|
9.72
|
3,189,300
|
|
|
3/10/2023
|
-0.30 / -2.33%
|
12.80
|
12.95
|
12.55
|
12.60
|
12.70
|
9.76
|
2,971,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
13.10
|
13.25
|
12.90
|
12.90
|
13.03
|
9.99
|
2,623,900
|
|
|
3/8/2023
|
+0.40 / +3.20%
|
12.35
|
12.90
|
12.30
|
12.90
|
12.67
|
9.99
|
2,612,000
|
|
|
3/7/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.45
|
12.50
|
12.58
|
9.68
|
2,147,700
|
|
|
3/6/2023
|
+0.60 / +4.96%
|
12.45
|
12.90
|
12.40
|
12.70
|
12.82
|
9.84
|
4,097,700
|
|
|
3/3/2023
|
-0.25 / -2.02%
|
12.30
|
12.65
|
12.10
|
12.10
|
12.38
|
9.37
|
3,330,100
|
|
|
3/2/2023
|
-0.50 / -3.89%
|
12.90
|
13.05
|
12.30
|
12.35
|
12.56
|
9.57
|
2,941,700
|
|
|
3/1/2023
|
+0.75 / +6.20%
|
12.25
|
12.85
|
11.75
|
12.85
|
12.30
|
9.95
|
3,460,500
|
|
|
2/28/2023
|
-0.80 / -6.20%
|
13.00
|
13.10
|
12.00
|
12.10
|
12.33
|
9.37
|
7,381,900
|
|
|
2/27/2023
|
-0.95 / -6.86%
|
13.55
|
13.80
|
12.90
|
12.90
|
13.20
|
9.99
|
6,442,000
|
|
|
2/24/2023
|
0.00 / 0.00%
|
14.15
|
14.50
|
13.85
|
13.85
|
14.16
|
10.73
|
4,812,500
|
|
|
2/23/2023
|
+0.60 / +4.53%
|
13.40
|
13.85
|
13.10
|
13.85
|
13.37
|
10.73
|
5,708,300
|
|
|
2/22/2023
|
-0.10 / -0.75%
|
13.10
|
13.95
|
13.10
|
13.25
|
13.54
|
10.26
|
5,739,100
|
|
|
2/21/2023
|
+0.85 / +6.80%
|
13.15
|
13.35
|
12.95
|
13.35
|
13.21
|
10.34
|
11,359,400
|
|
|
2/20/2023
|
+0.80 / +6.84%
|
12.00
|
12.50
|
11.95
|
12.50
|
12.44
|
9.68
|
3,351,000
|
|
|
2/17/2023
|
-0.05 / -0.43%
|
11.75
|
12.00
|
11.65
|
11.70
|
11.83
|
9.06
|
1,726,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|