|
|
Closing price on 9/5/2023
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
2,524,300 |
| Split-adjusted Price |
13.94 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
-0.05 / -0.30%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.43
|
13.94
|
2,524,300
|
|
|
8/31/2023
|
+0.35 / +2.17%
|
16.20
|
16.55
|
16.20
|
16.45
|
16.39
|
13.99
|
2,626,400
|
|
|
8/30/2023
|
-0.05 / -0.31%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.11
|
13.69
|
1,459,600
|
|
|
8/29/2023
|
+0.05 / +0.31%
|
16.30
|
16.40
|
15.90
|
16.15
|
16.15
|
13.73
|
1,736,900
|
|
|
8/28/2023
|
+0.60 / +3.87%
|
15.60
|
16.10
|
15.40
|
16.10
|
15.70
|
13.69
|
2,115,100
|
|
|
8/25/2023
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.40
|
15.50
|
15.54
|
13.18
|
1,397,200
|
|
|
8/24/2023
|
+0.65 / +4.32%
|
15.10
|
15.75
|
14.95
|
15.70
|
15.29
|
13.35
|
1,733,500
|
|
|
8/23/2023
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.00
|
15.05
|
15.21
|
12.80
|
1,329,700
|
|
|
8/22/2023
|
+0.20 / +1.34%
|
15.10
|
15.20
|
14.00
|
15.10
|
14.79
|
12.84
|
2,246,900
|
|
|
8/21/2023
|
-0.40 / -2.61%
|
15.00
|
15.35
|
14.60
|
14.90
|
14.93
|
12.67
|
2,944,900
|
|
|
8/18/2023
|
-1.15 / -6.99%
|
16.30
|
16.40
|
15.30
|
15.30
|
15.72
|
13.01
|
5,884,200
|
|
|
8/17/2023
|
-0.05 / -0.30%
|
16.55
|
16.90
|
16.45
|
16.45
|
16.63
|
13.99
|
2,293,700
|
|
|
8/16/2023
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.55
|
14.03
|
2,319,100
|
|
|
8/15/2023
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.65
|
16.70
|
16.78
|
14.20
|
1,925,700
|
|
|
8/14/2023
|
+0.40 / +2.43%
|
16.70
|
17.10
|
16.60
|
16.85
|
16.94
|
14.33
|
2,663,000
|
|
|
8/11/2023
|
+0.10 / +0.61%
|
16.55
|
16.60
|
16.00
|
16.45
|
16.22
|
13.99
|
3,214,200
|
|
|
8/10/2023
|
-0.30 / -1.80%
|
16.80
|
16.95
|
16.35
|
16.35
|
16.63
|
13.90
|
3,742,700
|
|
|
8/9/2023
|
-0.15 / -0.89%
|
16.70
|
16.80
|
16.45
|
16.65
|
16.64
|
14.16
|
2,657,100
|
|
|
8/8/2023
|
-0.20 / -1.18%
|
17.05
|
17.15
|
16.70
|
16.80
|
16.84
|
14.28
|
2,956,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|