|
|
Closing price on 8/21/2024
|
|
| Open |
14.65 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
2,505,200 |
| Split-adjusted Price |
13.74 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
-0.15 / -1.03%
|
14.65
|
14.75
|
14.40
|
14.45
|
14.55
|
13.74
|
2,505,200
|
|
|
8/20/2024
|
+0.20 / +1.39%
|
14.45
|
14.80
|
14.35
|
14.60
|
14.58
|
13.88
|
3,532,700
|
|
|
8/19/2024
|
-0.05 / -0.35%
|
14.60
|
14.65
|
14.35
|
14.40
|
14.50
|
13.69
|
1,825,400
|
|
|
8/16/2024
|
+0.50 / +3.58%
|
14.15
|
14.65
|
14.00
|
14.45
|
14.41
|
13.74
|
4,360,500
|
|
|
8/15/2024
|
+0.05 / +0.36%
|
14.05
|
14.05
|
13.80
|
13.95
|
13.95
|
13.26
|
1,224,700
|
|
|
8/14/2024
|
0.00 / 0.00%
|
14.00
|
14.35
|
13.90
|
13.90
|
14.14
|
13.22
|
2,429,400
|
|
|
8/13/2024
|
-0.05 / -0.36%
|
14.00
|
14.15
|
13.85
|
13.90
|
14.00
|
13.22
|
1,180,500
|
|
|
8/12/2024
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.85
|
13.95
|
13.96
|
13.26
|
991,200
|
|
|
8/9/2024
|
+0.30 / +2.20%
|
13.90
|
14.05
|
13.75
|
13.95
|
13.90
|
13.26
|
1,602,000
|
|
|
8/8/2024
|
-0.20 / -1.44%
|
13.65
|
14.10
|
13.50
|
13.65
|
13.71
|
12.98
|
2,775,900
|
|
|
8/7/2024
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.60
|
13.85
|
13.80
|
13.17
|
1,100,800
|
|
|
8/6/2024
|
+0.55 / +4.12%
|
13.50
|
13.90
|
13.35
|
13.90
|
13.62
|
13.22
|
2,525,800
|
|
|
8/5/2024
|
-0.85 / -5.99%
|
14.00
|
14.05
|
13.25
|
13.35
|
13.58
|
12.69
|
4,848,200
|
|
|
8/2/2024
|
+0.40 / +2.90%
|
13.65
|
14.35
|
13.65
|
14.20
|
13.93
|
13.50
|
2,044,600
|
|
|
8/1/2024
|
-0.95 / -6.44%
|
14.75
|
14.80
|
13.75
|
13.80
|
14.14
|
13.12
|
9,667,200
|
|
|
7/31/2024
|
-0.20 / -1.34%
|
14.95
|
15.25
|
14.60
|
14.75
|
14.89
|
14.03
|
2,916,200
|
|
|
7/30/2024
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.80
|
14.95
|
15.09
|
14.22
|
3,634,000
|
|
|
7/29/2024
|
-0.05 / -0.33%
|
15.35
|
15.55
|
15.15
|
15.25
|
15.37
|
14.50
|
5,294,700
|
|
|
7/26/2024
|
+0.35 / +2.34%
|
14.95
|
15.50
|
14.95
|
15.30
|
15.29
|
14.55
|
3,264,400
|
|
|
7/25/2024
|
+0.10 / +0.67%
|
14.70
|
15.05
|
14.40
|
14.95
|
14.72
|
14.22
|
2,542,000
|
|
|
7/24/2024
|
+0.40 / +2.77%
|
14.45
|
14.95
|
14.35
|
14.85
|
14.61
|
14.12
|
1,725,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|