|
|
Closing price on 8/7/2023
|
|
| Open |
17.20 |
| High |
17.45 |
| Low |
17.00 |
| Volume |
3,839,100 |
| Split-adjusted Price |
14.45 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
-0.05 / -0.29%
|
17.20
|
17.45
|
17.00
|
17.00
|
17.20
|
14.45
|
3,839,100
|
|
|
8/4/2023
|
+0.10 / +0.59%
|
17.05
|
17.35
|
16.90
|
17.05
|
17.07
|
14.50
|
4,425,500
|
|
|
8/3/2023
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.60
|
16.95
|
16.89
|
14.41
|
5,374,000
|
|
|
8/2/2023
|
+1.05 / +6.69%
|
15.75
|
16.75
|
15.70
|
16.75
|
16.29
|
14.24
|
6,292,400
|
|
|
8/1/2023
|
-0.55 / -3.38%
|
16.35
|
16.35
|
15.60
|
15.70
|
15.94
|
13.35
|
5,587,500
|
|
|
7/31/2023
|
+0.20 / +1.25%
|
16.50
|
16.55
|
16.15
|
16.25
|
16.31
|
13.82
|
4,714,100
|
|
|
7/28/2023
|
+1.05 / +7.00%
|
15.20
|
16.05
|
15.00
|
16.05
|
15.77
|
13.65
|
8,259,000
|
|
|
7/27/2023
|
+0.10 / +0.67%
|
15.00
|
15.15
|
14.75
|
15.00
|
14.94
|
12.75
|
3,499,200
|
|
|
7/26/2023
|
-0.05 / -0.33%
|
14.85
|
15.00
|
14.80
|
14.90
|
14.86
|
12.67
|
1,690,300
|
|
|
7/25/2023
|
-0.10 / -0.66%
|
15.05
|
15.10
|
14.85
|
14.95
|
14.96
|
12.71
|
2,655,700
|
|
|
7/24/2023
|
+0.20 / +1.35%
|
15.00
|
15.15
|
14.90
|
15.05
|
15.01
|
12.80
|
3,027,300
|
|
|
7/21/2023
|
+0.15 / +1.02%
|
14.85
|
14.90
|
14.70
|
14.85
|
14.79
|
12.63
|
2,279,700
|
|
|
7/20/2023
|
+0.10 / +0.68%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.63
|
12.50
|
1,356,600
|
|
|
7/19/2023
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.81
|
12.41
|
2,142,200
|
|
|
7/18/2023
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.80
|
12.58
|
2,929,000
|
|
|
7/17/2023
|
+0.10 / +0.68%
|
14.65
|
14.95
|
14.65
|
14.70
|
14.79
|
12.50
|
2,649,700
|
|
|
7/14/2023
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.45
|
14.60
|
14.56
|
12.41
|
2,328,700
|
|
|
7/13/2023
|
+0.45 / +3.16%
|
14.30
|
14.80
|
14.25
|
14.70
|
14.58
|
12.50
|
3,969,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.05
|
14.25
|
14.18
|
12.12
|
2,403,800
|
|
|
7/11/2023
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.20
|
14.25
|
14.31
|
12.12
|
1,753,800
|
|
|
7/10/2023
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.29
|
12.16
|
2,399,100
|
|
|
7/7/2023
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.75
|
14.10
|
13.90
|
11.99
|
1,645,900
|
|
|
7/6/2023
|
-0.15 / -1.06%
|
14.05
|
14.20
|
13.85
|
13.95
|
13.98
|
11.86
|
1,849,600
|
|
|
7/5/2023
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.10
|
14.10
|
14.21
|
11.99
|
1,702,400
|
|
|
7/4/2023
|
+0.15 / +1.07%
|
14.00
|
14.15
|
13.95
|
14.15
|
14.05
|
12.03
|
1,472,800
|
|
|
7/3/2023
|
+0.05 / +0.36%
|
14.05
|
14.10
|
13.85
|
14.00
|
13.97
|
11.90
|
1,152,900
|
|
|
6/30/2023
|
-0.35 / -2.45%
|
14.30
|
14.30
|
13.95
|
13.95
|
14.05
|
11.86
|
4,161,300
|
|
|
6/29/2023
|
-0.05 / -0.35%
|
14.65
|
14.65
|
14.30
|
14.30
|
14.47
|
12.16
|
2,955,300
|
|
|
6/28/2023
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.70
|
15.75
|
15.77
|
12.20
|
5,640,100
|
|
|
6/27/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.79
|
12.24
|
2,024,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|