|
|
Closing price on 3/7/2024
|
|
| Open |
14.95 |
| High |
15.10 |
| Low |
14.75 |
| Volume |
3,191,400 |
| Split-adjusted Price |
14.26 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.75
|
15.00
|
14.93
|
14.26
|
3,191,400
|
|
|
3/6/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.75
|
15.00
|
14.97
|
14.26
|
3,050,900
|
|
|
3/5/2024
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.75
|
15.30
|
15.18
|
14.55
|
6,112,200
|
|
|
3/4/2024
|
-0.30 / -1.97%
|
15.35
|
15.40
|
14.80
|
14.90
|
15.05
|
14.17
|
3,421,500
|
|
|
3/1/2024
|
+0.45 / +3.05%
|
14.85
|
15.25
|
14.50
|
15.20
|
14.95
|
14.45
|
5,447,500
|
|
|
2/29/2024
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.35
|
14.75
|
14.56
|
14.03
|
2,974,300
|
|
|
2/28/2024
|
+0.30 / +2.08%
|
14.50
|
14.75
|
14.35
|
14.70
|
14.54
|
13.98
|
4,047,900
|
|
|
2/27/2024
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.09
|
13.69
|
5,494,400
|
|
|
2/26/2024
|
+0.40 / +3.05%
|
13.80
|
13.80
|
13.35
|
13.50
|
13.56
|
12.84
|
3,106,700
|
|
|
2/23/2024
|
-0.55 / -3.62%
|
15.20
|
15.30
|
14.65
|
14.65
|
15.01
|
12.46
|
7,268,500
|
|
|
2/22/2024
|
-0.20 / -1.30%
|
15.45
|
15.60
|
15.20
|
15.20
|
15.38
|
12.92
|
4,337,000
|
|
|
2/21/2024
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.85
|
15.40
|
15.25
|
13.09
|
4,815,600
|
|
|
2/20/2024
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.99
|
12.67
|
2,790,000
|
|
|
2/19/2024
|
-0.15 / -0.98%
|
15.30
|
15.35
|
14.90
|
15.10
|
15.06
|
12.84
|
3,916,100
|
|
|
2/16/2024
|
-0.05 / -0.33%
|
15.30
|
15.45
|
15.25
|
15.25
|
15.34
|
12.97
|
2,142,600
|
|
|
2/15/2024
|
-0.10 / -0.65%
|
15.55
|
15.65
|
15.30
|
15.30
|
15.44
|
13.01
|
1,973,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.40
|
15.45
|
13.09
|
1,361,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.25
|
15.40
|
15.48
|
13.09
|
1,659,400
|
|
|
2/5/2024
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.20
|
15.40
|
15.35
|
13.09
|
1,844,900
|
|
|
2/2/2024
|
-0.25 / -1.61%
|
15.50
|
15.70
|
15.20
|
15.25
|
15.38
|
12.97
|
2,796,200
|
|
|
2/1/2024
|
+0.55 / +3.68%
|
14.95
|
15.55
|
14.90
|
15.50
|
15.36
|
13.18
|
3,943,000
|
|
|
1/31/2024
|
-0.25 / -1.64%
|
15.35
|
15.35
|
14.95
|
14.95
|
15.14
|
12.71
|
2,785,100
|
|
|
1/30/2024
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.45
|
15.20
|
14.94
|
12.92
|
4,943,000
|
|
|
1/29/2024
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.55
|
12.33
|
1,271,700
|
|
|
1/26/2024
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.40
|
14.60
|
14.56
|
12.41
|
1,072,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.45
|
14.50
|
14.56
|
12.33
|
804,200
|
|
|
1/24/2024
|
-0.25 / -1.69%
|
14.75
|
14.80
|
14.45
|
14.50
|
14.60
|
12.33
|
997,100
|
|
|
1/23/2024
|
+0.25 / +1.72%
|
14.50
|
14.95
|
14.50
|
14.75
|
14.74
|
12.54
|
3,301,700
|
|
|
1/22/2024
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.46
|
12.33
|
1,296,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
14.55
|
14.75
|
14.45
|
14.55
|
14.57
|
12.37
|
1,435,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:29 AM
|
|
|
|
|