|
|
Closing price on 6/4/2024
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
3,987,900 |
| Split-adjusted Price |
14.79 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.55
|
15.69
|
14.79
|
3,987,900
|
|
|
6/3/2024
|
+1.00 / +6.78%
|
15.00
|
15.75
|
14.95
|
15.75
|
15.49
|
14.98
|
14,550,700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
14.65
|
14.95
|
14.60
|
14.75
|
14.78
|
14.03
|
2,532,300
|
|
|
5/30/2024
|
-0.05 / -0.34%
|
14.60
|
15.00
|
14.45
|
14.75
|
14.66
|
14.03
|
3,867,600
|
|
|
5/29/2024
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.65
|
14.80
|
14.91
|
14.07
|
3,465,700
|
|
|
5/28/2024
|
+0.30 / +2.05%
|
14.70
|
15.10
|
14.60
|
14.95
|
14.85
|
14.22
|
4,888,500
|
|
|
5/27/2024
|
+0.05 / +0.34%
|
14.50
|
14.70
|
14.35
|
14.65
|
14.50
|
13.93
|
2,862,700
|
|
|
5/24/2024
|
-0.40 / -2.67%
|
15.00
|
15.40
|
14.30
|
14.60
|
14.91
|
13.88
|
7,647,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.75
|
15.00
|
14.92
|
14.26
|
3,962,400
|
|
|
5/22/2024
|
-0.10 / -0.66%
|
15.20
|
15.45
|
14.85
|
15.00
|
15.18
|
14.26
|
6,602,400
|
|
|
5/21/2024
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.75
|
15.10
|
14.96
|
14.36
|
4,778,900
|
|
|
5/20/2024
|
+0.60 / +4.14%
|
14.75
|
15.50
|
14.70
|
15.10
|
15.20
|
14.36
|
10,916,076
|
|
|
5/17/2024
|
+0.30 / +2.11%
|
14.20
|
14.55
|
14.20
|
14.50
|
14.41
|
13.79
|
4,944,700
|
|
|
5/16/2024
|
+0.25 / +1.79%
|
14.15
|
14.45
|
14.00
|
14.20
|
14.23
|
13.50
|
4,255,200
|
|
|
5/15/2024
|
+0.10 / +0.72%
|
13.80
|
14.05
|
13.70
|
13.95
|
13.86
|
13.26
|
4,078,900
|
|
|
5/14/2024
|
+0.05 / +0.36%
|
13.80
|
14.10
|
13.80
|
13.85
|
13.97
|
13.17
|
980,800
|
|
|
5/13/2024
|
-0.25 / -1.78%
|
14.15
|
14.15
|
13.65
|
13.80
|
13.88
|
13.12
|
1,898,500
|
|
|
5/10/2024
|
+0.05 / +0.36%
|
14.05
|
14.20
|
13.95
|
14.05
|
14.04
|
13.36
|
1,382,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|