|
|
Closing price on 5/9/2024
|
|
| Open |
14.35 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
1,468,200 |
| Split-adjusted Price |
13.31 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
-0.25 / -1.75%
|
14.35
|
14.40
|
14.00
|
14.00
|
14.17
|
13.31
|
1,468,200
|
|
|
5/8/2024
|
+0.30 / +2.15%
|
13.95
|
14.50
|
13.75
|
14.25
|
14.20
|
13.55
|
2,609,900
|
|
|
5/7/2024
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.85
|
13.95
|
13.93
|
13.26
|
981,600
|
|
|
5/6/2024
|
+0.40 / +2.95%
|
13.60
|
14.05
|
13.60
|
13.95
|
13.87
|
13.26
|
1,938,800
|
|
|
5/3/2024
|
-0.15 / -1.09%
|
13.60
|
13.85
|
13.45
|
13.55
|
13.64
|
12.88
|
1,994,100
|
|
|
5/2/2024
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.55
|
13.70
|
13.70
|
13.03
|
992,300
|
|
|
4/26/2024
|
-0.10 / -0.72%
|
13.85
|
13.95
|
13.70
|
13.80
|
13.82
|
13.12
|
815,900
|
|
|
4/25/2024
|
-0.25 / -1.77%
|
14.15
|
14.15
|
13.80
|
13.90
|
13.90
|
13.22
|
870,700
|
|
|
4/24/2024
|
+0.45 / +3.28%
|
13.80
|
14.20
|
13.70
|
14.15
|
14.02
|
13.45
|
2,226,100
|
|
|
4/23/2024
|
+0.15 / +1.11%
|
13.75
|
13.90
|
13.55
|
13.70
|
13.67
|
13.03
|
1,315,000
|
|
|
4/22/2024
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.55
|
13.55
|
13.65
|
12.88
|
1,276,300
|
|
|
4/19/2024
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.20
|
13.55
|
13.52
|
12.88
|
2,962,500
|
|
|
4/17/2024
|
-0.45 / -3.21%
|
14.25
|
14.25
|
13.55
|
13.55
|
13.81
|
12.88
|
1,535,500
|
|
|
4/16/2024
|
+0.30 / +2.19%
|
13.50
|
14.05
|
13.30
|
14.00
|
13.67
|
13.31
|
4,237,700
|
|
|
4/15/2024
|
-1.00 / -6.80%
|
14.70
|
14.90
|
13.70
|
13.70
|
14.30
|
13.03
|
4,540,000
|
|
|
4/12/2024
|
+0.10 / +0.68%
|
14.75
|
14.75
|
14.50
|
14.70
|
14.62
|
13.98
|
1,493,000
|
|
|
4/11/2024
|
-0.20 / -1.35%
|
14.60
|
14.65
|
14.25
|
14.60
|
14.45
|
13.88
|
2,787,100
|
|
|
4/10/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.79
|
14.07
|
1,560,500
|
|
|
4/9/2024
|
+0.20 / +1.37%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.72
|
14.07
|
1,599,500
|
|
|
4/8/2024
|
-0.30 / -2.01%
|
15.00
|
15.05
|
14.60
|
14.60
|
14.74
|
13.88
|
2,894,800
|
|
|
4/5/2024
|
-0.60 / -3.87%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.16
|
14.17
|
4,519,100
|
|
|
4/4/2024
|
-0.35 / -2.21%
|
15.80
|
15.85
|
15.45
|
15.50
|
15.65
|
14.74
|
2,985,300
|
|
|
4/3/2024
|
-0.10 / -0.63%
|
16.00
|
16.45
|
15.85
|
15.85
|
16.10
|
15.07
|
5,475,700
|
|
|
4/2/2024
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.85
|
15.17
|
2,888,000
|
|
|
4/1/2024
|
+0.25 / +1.58%
|
15.80
|
16.10
|
15.70
|
16.05
|
15.93
|
15.26
|
3,583,900
|
|
|
3/29/2024
|
-0.25 / -1.56%
|
16.05
|
16.15
|
15.75
|
15.80
|
15.88
|
15.02
|
2,891,300
|
|
|
3/28/2024
|
+0.25 / +1.58%
|
15.90
|
16.60
|
15.80
|
16.05
|
16.25
|
15.26
|
6,389,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|