|
|
Closing price on 6/27/2023
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.65 |
| Volume |
2,024,300 |
| Split-adjusted Price |
12.87 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.79
|
12.87
|
2,024,300
|
|
|
6/26/2023
|
+0.15 / +0.96%
|
15.75
|
15.90
|
15.25
|
15.80
|
15.57
|
12.87
|
4,014,000
|
|
|
6/23/2023
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.45
|
15.65
|
15.57
|
12.75
|
3,622,600
|
|
|
6/22/2023
|
+0.30 / +1.96%
|
15.45
|
15.75
|
15.35
|
15.60
|
15.59
|
12.71
|
3,932,900
|
|
|
6/21/2023
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.18
|
12.47
|
3,327,000
|
|
|
6/20/2023
|
+0.35 / +2.37%
|
14.85
|
15.10
|
14.80
|
15.10
|
14.97
|
12.30
|
2,701,700
|
|
|
6/19/2023
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.70
|
14.75
|
14.79
|
12.02
|
2,292,400
|
|
|
6/16/2023
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.70
|
14.91
|
11.98
|
3,235,800
|
|
|
6/15/2023
|
+0.25 / +1.73%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.79
|
11.98
|
4,306,800
|
|
|
6/14/2023
|
-0.35 / -2.36%
|
14.90
|
14.95
|
14.45
|
14.45
|
14.65
|
11.77
|
2,331,000
|
|
|
6/13/2023
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.83
|
12.06
|
2,686,200
|
|
|
6/12/2023
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.40
|
14.60
|
14.52
|
11.89
|
2,404,400
|
|
|
6/9/2023
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.35
|
14.60
|
14.54
|
11.89
|
3,720,400
|
|
|
6/8/2023
|
-0.55 / -3.62%
|
15.40
|
15.40
|
14.65
|
14.65
|
15.07
|
11.94
|
4,172,900
|
|
|
6/7/2023
|
+0.60 / +4.11%
|
14.75
|
15.20
|
14.60
|
15.20
|
15.04
|
12.38
|
6,873,300
|
|
|
6/6/2023
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.35
|
14.60
|
14.51
|
11.89
|
2,349,900
|
|
|
6/5/2023
|
-0.20 / -1.36%
|
14.85
|
14.85
|
14.50
|
14.50
|
14.64
|
11.81
|
2,566,000
|
|
|
6/2/2023
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.55
|
14.70
|
14.74
|
11.98
|
3,435,400
|
|
|
6/1/2023
|
-0.10 / -0.68%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.62
|
11.89
|
2,853,200
|
|
|
5/31/2023
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.55
|
14.70
|
14.68
|
11.98
|
3,243,600
|
|
|
5/30/2023
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.50
|
14.65
|
14.63
|
11.94
|
2,770,200
|
|
|
5/29/2023
|
+0.30 / +2.10%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.69
|
11.89
|
5,189,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.30
|
14.32
|
11.65
|
2,321,700
|
|
|
5/25/2023
|
+0.15 / +1.06%
|
14.10
|
14.60
|
14.05
|
14.30
|
14.35
|
11.65
|
4,169,400
|
|
|
5/24/2023
|
+0.05 / +0.35%
|
14.15
|
14.40
|
14.10
|
14.15
|
14.21
|
11.53
|
2,995,900
|
|
|
5/23/2023
|
-0.10 / -0.70%
|
14.35
|
14.35
|
14.00
|
14.10
|
14.14
|
11.49
|
2,272,700
|
|
|
5/22/2023
|
+0.25 / +1.79%
|
14.05
|
14.30
|
14.00
|
14.20
|
14.12
|
11.57
|
3,110,000
|
|
|
5/19/2023
|
+0.15 / +1.09%
|
13.80
|
14.00
|
13.75
|
13.95
|
13.86
|
11.37
|
2,104,200
|
|
|
5/18/2023
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.65
|
13.80
|
13.78
|
11.24
|
1,424,400
|
|
|
5/17/2023
|
-0.10 / -0.72%
|
13.95
|
14.10
|
13.70
|
13.70
|
13.85
|
11.16
|
2,598,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|