|
|
Closing price on 5/18/2023
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.65 |
| Volume |
1,424,400 |
| Split-adjusted Price |
10.69 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.65
|
13.80
|
13.78
|
10.69
|
1,424,400
|
|
|
5/17/2023
|
-0.10 / -0.72%
|
13.95
|
14.10
|
13.70
|
13.70
|
13.85
|
10.61
|
2,598,200
|
|
|
5/16/2023
|
+0.05 / +0.36%
|
13.85
|
13.95
|
13.70
|
13.80
|
13.80
|
10.69
|
2,346,600
|
|
|
5/15/2023
|
-0.55 / -3.85%
|
14.50
|
14.50
|
13.75
|
13.75
|
14.03
|
10.65
|
4,817,800
|
|
|
5/12/2023
|
+0.10 / +0.70%
|
14.15
|
14.35
|
14.10
|
14.30
|
14.20
|
11.08
|
3,244,300
|
|
|
5/11/2023
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.15
|
14.20
|
14.38
|
11.00
|
4,491,400
|
|
|
5/10/2023
|
+0.40 / +2.90%
|
13.90
|
14.25
|
13.85
|
14.20
|
14.10
|
11.00
|
3,200,600
|
|
|
5/9/2023
|
-0.10 / -0.72%
|
14.10
|
14.30
|
13.80
|
13.80
|
14.04
|
10.69
|
3,358,400
|
|
|
5/8/2023
|
+0.20 / +1.46%
|
13.85
|
14.10
|
13.75
|
13.90
|
13.95
|
10.77
|
2,346,200
|
|
|
5/5/2023
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.60
|
13.70
|
13.73
|
10.61
|
2,009,800
|
|
|
5/4/2023
|
-0.15 / -1.08%
|
13.90
|
14.10
|
13.60
|
13.75
|
13.86
|
10.65
|
2,714,800
|
|
|
4/28/2023
|
+0.25 / +1.83%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.87
|
10.77
|
2,382,200
|
|
|
4/27/2023
|
+0.05 / +0.37%
|
13.70
|
13.95
|
13.60
|
13.65
|
13.77
|
10.57
|
2,804,200
|
|
|
4/26/2023
|
+0.40 / +3.03%
|
13.30
|
13.60
|
13.15
|
13.60
|
13.41
|
10.54
|
2,523,700
|
|
|
4/25/2023
|
-0.25 / -1.86%
|
13.55
|
13.65
|
13.10
|
13.20
|
13.35
|
10.23
|
2,090,700
|
|
|
4/24/2023
|
+0.45 / +3.46%
|
13.15
|
13.60
|
13.00
|
13.45
|
13.40
|
10.42
|
2,171,700
|
|
|
4/21/2023
|
-0.35 / -2.62%
|
13.35
|
13.60
|
12.90
|
13.00
|
13.21
|
10.07
|
3,541,900
|
|
|
4/20/2023
|
+0.05 / +0.38%
|
13.25
|
13.45
|
13.15
|
13.35
|
13.29
|
10.34
|
1,343,500
|
|
|
4/19/2023
|
-0.35 / -2.56%
|
13.65
|
13.80
|
13.25
|
13.30
|
13.46
|
10.30
|
2,657,800
|
|
|
4/18/2023
|
+0.45 / +3.41%
|
13.25
|
13.65
|
13.15
|
13.65
|
13.40
|
10.57
|
2,260,600
|
|
|
4/17/2023
|
-0.45 / -3.30%
|
13.80
|
13.80
|
13.15
|
13.20
|
13.44
|
10.23
|
4,789,800
|
|
|
4/14/2023
|
-1.00 / -6.83%
|
14.80
|
14.80
|
13.65
|
13.65
|
14.10
|
10.57
|
4,656,200
|
|
|
4/13/2023
|
+0.25 / +1.74%
|
14.60
|
14.95
|
14.50
|
14.65
|
14.72
|
11.35
|
6,410,800
|
|
|
4/12/2023
|
+0.40 / +2.86%
|
14.15
|
14.70
|
13.90
|
14.40
|
14.37
|
11.16
|
6,913,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|