|
Closing price on 3/30/2023
|
|
Open |
13.25 |
High |
13.35 |
Low |
12.80 |
Volume |
2,555,200 |
Split-adjusted Price |
10.43 |
|
|
IJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2023
|
-0.25 / -1.92%
|
13.25
|
13.35
|
12.80
|
12.80
|
13.04
|
10.43
|
2,555,200
|
|
3/29/2023
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.75
|
13.05
|
12.94
|
10.63
|
1,614,600
|
|
3/28/2023
|
-0.15 / -1.14%
|
13.25
|
13.50
|
13.00
|
13.00
|
13.25
|
10.59
|
3,579,800
|
|
3/27/2023
|
+0.40 / +3.14%
|
12.90
|
13.15
|
12.75
|
13.15
|
12.93
|
10.71
|
2,528,500
|
|
3/24/2023
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.75
|
12.76
|
10.39
|
2,748,700
|
|
3/23/2023
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.20
|
12.55
|
12.44
|
10.22
|
1,382,000
|
|
3/22/2023
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.49
|
10.14
|
1,803,500
|
|
3/21/2023
|
+0.20 / +1.64%
|
12.35
|
12.45
|
12.10
|
12.40
|
12.28
|
10.10
|
1,535,900
|
|
3/20/2023
|
-0.45 / -3.56%
|
12.50
|
12.70
|
12.15
|
12.20
|
12.36
|
9.94
|
2,333,100
|
|
3/17/2023
|
+0.10 / +0.80%
|
12.75
|
12.80
|
12.50
|
12.65
|
12.61
|
10.31
|
1,608,800
|
|
3/16/2023
|
-0.40 / -3.09%
|
12.75
|
12.80
|
12.50
|
12.55
|
12.62
|
10.22
|
1,741,100
|
|
3/15/2023
|
+0.80 / +6.58%
|
12.50
|
12.95
|
12.40
|
12.95
|
12.67
|
10.55
|
3,426,500
|
|
3/14/2023
|
-0.40 / -3.19%
|
12.55
|
12.60
|
12.00
|
12.15
|
12.27
|
9.90
|
3,706,900
|
|
3/13/2023
|
-0.05 / -0.40%
|
12.60
|
13.05
|
12.50
|
12.55
|
12.80
|
10.22
|
3,189,300
|
|
3/10/2023
|
-0.30 / -2.33%
|
12.80
|
12.95
|
12.55
|
12.60
|
12.70
|
10.27
|
2,971,700
|
|
3/9/2023
|
0.00 / 0.00%
|
13.10
|
13.25
|
12.90
|
12.90
|
13.03
|
10.51
|
2,623,900
|
|
3/8/2023
|
+0.40 / +3.20%
|
12.35
|
12.90
|
12.30
|
12.90
|
12.67
|
10.51
|
2,612,000
|
|
3/7/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.45
|
12.50
|
12.58
|
10.18
|
2,147,700
|
|
3/6/2023
|
+0.60 / +4.96%
|
12.45
|
12.90
|
12.40
|
12.70
|
12.82
|
10.35
|
4,097,700
|
|
3/3/2023
|
-0.25 / -2.02%
|
12.30
|
12.65
|
12.10
|
12.10
|
12.38
|
9.86
|
3,330,100
|
|
3/2/2023
|
-0.50 / -3.89%
|
12.90
|
13.05
|
12.30
|
12.35
|
12.56
|
10.06
|
2,941,700
|
|
3/1/2023
|
+0.75 / +6.20%
|
12.25
|
12.85
|
11.75
|
12.85
|
12.30
|
10.47
|
3,460,500
|
|
2/28/2023
|
-0.80 / -6.20%
|
13.00
|
13.10
|
12.00
|
12.10
|
12.33
|
9.86
|
7,381,900
|
|
2/27/2023
|
-0.95 / -6.86%
|
13.55
|
13.80
|
12.90
|
12.90
|
13.20
|
10.51
|
6,442,000
|
|
2/24/2023
|
0.00 / 0.00%
|
14.15
|
14.50
|
13.85
|
13.85
|
14.16
|
11.28
|
4,812,500
|
|
2/23/2023
|
+0.60 / +4.53%
|
13.40
|
13.85
|
13.10
|
13.85
|
13.37
|
11.28
|
5,708,300
|
|
2/22/2023
|
-0.10 / -0.75%
|
13.10
|
13.95
|
13.10
|
13.25
|
13.54
|
10.79
|
5,739,100
|
|
2/21/2023
|
+0.85 / +6.80%
|
13.15
|
13.35
|
12.95
|
13.35
|
13.21
|
10.88
|
11,359,400
|
|
2/20/2023
|
+0.80 / +6.84%
|
12.00
|
12.50
|
11.95
|
12.50
|
12.44
|
10.18
|
3,351,000
|
|
2/17/2023
|
-0.05 / -0.43%
|
11.75
|
12.00
|
11.65
|
11.70
|
11.83
|
9.53
|
1,726,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|