|
|
Closing price on 3/27/2024
|
|
| Open |
15.85 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
1,606,300 |
| Split-adjusted Price |
15.02 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
-0.05 / -0.32%
|
15.85
|
16.00
|
15.70
|
15.80
|
15.79
|
15.02
|
1,606,300
|
|
|
3/26/2024
|
+0.30 / +1.93%
|
15.40
|
16.00
|
15.35
|
15.85
|
15.74
|
15.07
|
3,193,400
|
|
|
3/25/2024
|
-0.15 / -0.96%
|
15.90
|
15.90
|
15.40
|
15.55
|
15.60
|
14.79
|
6,248,800
|
|
|
3/22/2024
|
-0.10 / -0.63%
|
15.90
|
15.95
|
15.55
|
15.70
|
15.75
|
14.93
|
5,520,100
|
|
|
3/21/2024
|
+0.20 / +1.28%
|
15.65
|
16.10
|
15.65
|
15.80
|
15.85
|
15.02
|
4,671,500
|
|
|
3/20/2024
|
+0.20 / +1.30%
|
15.35
|
15.70
|
15.20
|
15.60
|
15.46
|
14.83
|
5,059,900
|
|
|
3/19/2024
|
-0.30 / -1.91%
|
15.75
|
15.75
|
15.25
|
15.40
|
15.47
|
14.64
|
2,600,900
|
|
|
3/18/2024
|
-0.65 / -3.98%
|
16.55
|
16.55
|
15.25
|
15.70
|
15.58
|
14.93
|
10,838,900
|
|
|
3/15/2024
|
-0.20 / -1.21%
|
16.50
|
16.95
|
16.00
|
16.35
|
16.34
|
15.55
|
4,811,600
|
|
|
3/14/2024
|
+1.05 / +6.77%
|
15.65
|
16.55
|
15.50
|
16.55
|
16.27
|
15.74
|
11,646,100
|
|
|
3/13/2024
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.24
|
14.74
|
6,341,600
|
|
|
3/12/2024
|
-0.05 / -0.33%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.85
|
14.17
|
3,654,024
|
|
|
3/11/2024
|
-0.45 / -2.92%
|
15.40
|
15.60
|
14.85
|
14.95
|
15.14
|
14.22
|
3,566,600
|
|
|
3/8/2024
|
+0.40 / +2.67%
|
15.10
|
15.65
|
15.05
|
15.40
|
15.40
|
14.64
|
8,163,100
|
|
|
3/7/2024
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.75
|
15.00
|
14.93
|
14.26
|
3,191,400
|
|
|
3/6/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.75
|
15.00
|
14.97
|
14.26
|
3,050,900
|
|
|
3/5/2024
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.75
|
15.30
|
15.18
|
14.55
|
6,112,200
|
|
|
3/4/2024
|
-0.30 / -1.97%
|
15.35
|
15.40
|
14.80
|
14.90
|
15.05
|
14.17
|
3,421,500
|
|
|
3/1/2024
|
+0.45 / +3.05%
|
14.85
|
15.25
|
14.50
|
15.20
|
14.95
|
14.45
|
5,447,500
|
|
|
2/29/2024
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.35
|
14.75
|
14.56
|
14.03
|
2,974,300
|
|
|
2/28/2024
|
+0.30 / +2.08%
|
14.50
|
14.75
|
14.35
|
14.70
|
14.54
|
13.98
|
4,047,900
|
|
|
2/27/2024
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.09
|
13.69
|
5,494,400
|
|
|
2/26/2024
|
+0.40 / +3.05%
|
13.80
|
13.80
|
13.35
|
13.50
|
13.56
|
12.84
|
3,106,700
|
|
|
2/23/2024
|
-0.55 / -3.62%
|
15.20
|
15.30
|
14.65
|
14.65
|
15.01
|
12.46
|
7,268,500
|
|
|
2/22/2024
|
-0.20 / -1.30%
|
15.45
|
15.60
|
15.20
|
15.20
|
15.38
|
12.92
|
4,337,000
|
|
|
2/21/2024
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.85
|
15.40
|
15.25
|
13.09
|
4,815,600
|
|
|
2/20/2024
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.99
|
12.67
|
2,790,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|