|
|
Closing price on 7/23/2024
|
|
| Open |
14.85 |
| High |
14.95 |
| Low |
14.45 |
| Volume |
2,273,700 |
| Split-adjusted Price |
13.74 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.25 / -1.70%
|
14.85
|
14.95
|
14.45
|
14.45
|
14.67
|
13.74
|
2,273,700
|
|
|
7/22/2024
|
-0.05 / -0.34%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.67
|
13.98
|
3,285,700
|
|
|
7/19/2024
|
-0.20 / -1.34%
|
14.90
|
15.15
|
14.70
|
14.75
|
14.88
|
14.03
|
2,163,500
|
|
|
7/18/2024
|
+0.30 / +2.05%
|
14.65
|
15.20
|
14.60
|
14.95
|
14.80
|
14.22
|
3,628,800
|
|
|
7/17/2024
|
-1.05 / -6.69%
|
15.80
|
15.80
|
14.65
|
14.65
|
15.13
|
13.93
|
8,251,400
|
|
|
7/16/2024
|
-0.30 / -1.88%
|
16.00
|
16.15
|
15.70
|
15.70
|
15.88
|
14.93
|
4,077,600
|
|
|
7/15/2024
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.97
|
15.21
|
8,910,100
|
|
|
7/12/2024
|
+0.05 / +0.32%
|
15.65
|
15.75
|
15.35
|
15.70
|
15.58
|
14.93
|
2,736,500
|
|
|
7/11/2024
|
+0.25 / +1.62%
|
15.55
|
15.90
|
15.45
|
15.65
|
15.66
|
14.88
|
3,664,400
|
|
|
7/10/2024
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.45
|
14.64
|
1,782,300
|
|
|
7/9/2024
|
+0.35 / +2.30%
|
15.25
|
15.65
|
15.25
|
15.60
|
15.53
|
14.83
|
4,797,700
|
|
|
7/8/2024
|
+0.20 / +1.33%
|
14.95
|
15.35
|
14.95
|
15.25
|
15.16
|
14.50
|
1,817,300
|
|
|
7/5/2024
|
-0.05 / -0.33%
|
15.15
|
15.45
|
14.90
|
15.05
|
15.14
|
14.31
|
2,194,400
|
|
|
7/4/2024
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.95
|
15.10
|
15.08
|
14.36
|
1,425,200
|
|
|
7/3/2024
|
+0.10 / +0.66%
|
15.10
|
15.35
|
15.00
|
15.20
|
15.22
|
14.45
|
1,596,900
|
|
|
7/2/2024
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
14.99
|
14.36
|
1,570,100
|
|
|
7/1/2024
|
+0.25 / +1.72%
|
14.55
|
14.85
|
14.55
|
14.80
|
14.69
|
14.07
|
801,300
|
|
|
6/28/2024
|
-0.40 / -2.68%
|
14.95
|
15.00
|
14.25
|
14.55
|
14.67
|
13.84
|
2,076,200
|
|
|
6/27/2024
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.85
|
14.95
|
14.93
|
14.22
|
869,200
|
|
|
6/26/2024
|
+0.40 / +2.72%
|
14.70
|
15.25
|
14.55
|
15.10
|
14.81
|
14.36
|
3,192,100
|
|
|
6/25/2024
|
+0.20 / +1.38%
|
14.65
|
14.80
|
14.50
|
14.70
|
14.64
|
13.98
|
1,639,500
|
|
|
6/24/2024
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.75
|
13.79
|
5,566,600
|
|
|
6/21/2024
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.05
|
15.20
|
15.20
|
14.45
|
2,142,700
|
|
|
6/20/2024
|
+0.20 / +1.33%
|
15.05
|
15.40
|
14.90
|
15.20
|
15.13
|
14.45
|
2,952,500
|
|
|
6/19/2024
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.90
|
15.00
|
15.03
|
14.26
|
2,623,900
|
|
|
6/18/2024
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.95
|
15.05
|
15.11
|
14.31
|
2,229,700
|
|
|
6/17/2024
|
-0.05 / -0.33%
|
15.00
|
15.25
|
14.90
|
14.95
|
15.08
|
14.22
|
4,819,600
|
|
|
6/14/2024
|
-0.80 / -5.06%
|
15.85
|
15.85
|
15.00
|
15.00
|
15.51
|
14.26
|
6,196,100
|
|
|
6/13/2024
|
-0.15 / -0.94%
|
15.90
|
16.05
|
15.70
|
15.80
|
15.84
|
15.02
|
4,563,200
|
|
|
6/12/2024
|
+0.45 / +2.90%
|
15.65
|
16.00
|
15.35
|
15.95
|
15.74
|
15.17
|
6,421,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|