|
|
Closing price on 4/11/2023
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.55 |
| Volume |
2,952,300 |
| Split-adjusted Price |
10.85 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2023
|
+0.20 / +1.45%
|
13.95
|
14.00
|
13.55
|
14.00
|
13.75
|
10.85
|
2,952,300
|
|
|
4/10/2023
|
-0.20 / -1.43%
|
14.30
|
14.40
|
13.80
|
13.80
|
14.10
|
10.69
|
3,238,800
|
|
|
4/7/2023
|
+0.20 / +1.45%
|
13.90
|
14.25
|
13.70
|
14.00
|
13.90
|
10.85
|
3,488,700
|
|
|
4/6/2023
|
-0.40 / -2.82%
|
14.30
|
14.80
|
13.80
|
13.80
|
14.31
|
10.69
|
6,552,500
|
|
|
4/5/2023
|
+0.20 / +1.43%
|
14.00
|
14.25
|
13.70
|
14.20
|
13.99
|
11.00
|
4,295,000
|
|
|
4/4/2023
|
+0.10 / +0.72%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.03
|
10.85
|
2,926,800
|
|
|
4/3/2023
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.35
|
13.90
|
13.79
|
10.77
|
7,543,000
|
|
|
3/31/2023
|
+0.20 / +1.56%
|
12.85
|
13.20
|
12.75
|
13.00
|
12.93
|
10.07
|
2,375,800
|
|
|
3/30/2023
|
-0.25 / -1.92%
|
13.25
|
13.35
|
12.80
|
12.80
|
13.04
|
9.92
|
2,555,200
|
|
|
3/29/2023
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.75
|
13.05
|
12.94
|
10.11
|
1,614,600
|
|
|
3/28/2023
|
-0.15 / -1.14%
|
13.25
|
13.50
|
13.00
|
13.00
|
13.25
|
10.07
|
3,579,800
|
|
|
3/27/2023
|
+0.40 / +3.14%
|
12.90
|
13.15
|
12.75
|
13.15
|
12.93
|
10.19
|
2,528,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|