|
|
Closing price on 6/8/2023
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.65 |
| Volume |
4,172,900 |
| Split-adjusted Price |
11.35 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
-0.55 / -3.62%
|
15.40
|
15.40
|
14.65
|
14.65
|
15.07
|
11.35
|
4,172,900
|
|
|
6/7/2023
|
+0.60 / +4.11%
|
14.75
|
15.20
|
14.60
|
15.20
|
15.04
|
11.78
|
6,873,300
|
|
|
6/6/2023
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.35
|
14.60
|
14.51
|
11.31
|
2,349,900
|
|
|
6/5/2023
|
-0.20 / -1.36%
|
14.85
|
14.85
|
14.50
|
14.50
|
14.64
|
11.23
|
2,566,000
|
|
|
6/2/2023
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.55
|
14.70
|
14.74
|
11.39
|
3,435,400
|
|
|
6/1/2023
|
-0.10 / -0.68%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.62
|
11.31
|
2,853,200
|
|
|
5/31/2023
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.55
|
14.70
|
14.68
|
11.39
|
3,243,600
|
|
|
5/30/2023
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.50
|
14.65
|
14.63
|
11.35
|
2,770,200
|
|
|
5/29/2023
|
+0.30 / +2.10%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.69
|
11.31
|
5,189,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.30
|
14.32
|
11.08
|
2,321,700
|
|
|
5/25/2023
|
+0.15 / +1.06%
|
14.10
|
14.60
|
14.05
|
14.30
|
14.35
|
11.08
|
4,169,400
|
|
|
5/24/2023
|
+0.05 / +0.35%
|
14.15
|
14.40
|
14.10
|
14.15
|
14.21
|
10.96
|
2,995,900
|
|
|
5/23/2023
|
-0.10 / -0.70%
|
14.35
|
14.35
|
14.00
|
14.10
|
14.14
|
10.92
|
2,272,700
|
|
|
5/22/2023
|
+0.25 / +1.79%
|
14.05
|
14.30
|
14.00
|
14.20
|
14.12
|
11.00
|
3,110,000
|
|
|
5/19/2023
|
+0.15 / +1.09%
|
13.80
|
14.00
|
13.75
|
13.95
|
13.86
|
10.81
|
2,104,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|