|
|
Closing price on 9/28/2023
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
849,300 |
| Split-adjusted Price |
12.46 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.30
|
14.65
|
14.55
|
12.46
|
849,300
|
|
|
9/27/2023
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.39
|
12.50
|
1,610,000
|
|
|
9/26/2023
|
-0.15 / -1.03%
|
14.10
|
14.95
|
14.10
|
14.40
|
14.57
|
12.24
|
2,667,200
|
|
|
9/25/2023
|
-1.05 / -6.73%
|
15.45
|
15.75
|
14.55
|
14.55
|
14.95
|
12.37
|
3,668,600
|
|
|
9/22/2023
|
-0.70 / -4.29%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.73
|
13.26
|
2,665,900
|
|
|
9/21/2023
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.20
|
16.30
|
16.36
|
13.86
|
2,290,400
|
|
|
9/20/2023
|
+0.40 / +2.53%
|
15.85
|
16.25
|
15.75
|
16.20
|
16.07
|
13.77
|
1,628,100
|
|
|
9/19/2023
|
-0.05 / -0.32%
|
15.85
|
16.20
|
15.45
|
15.80
|
15.70
|
13.43
|
1,618,700
|
|
|
9/18/2023
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.87
|
13.48
|
1,669,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.80
|
16.00
|
15.99
|
13.60
|
1,680,600
|
|
|
9/14/2023
|
-0.35 / -2.14%
|
16.35
|
16.40
|
15.90
|
16.00
|
16.10
|
13.60
|
2,487,500
|
|
|
9/13/2023
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.20
|
16.35
|
16.51
|
13.90
|
3,086,500
|
|
|
9/12/2023
|
+0.35 / +2.18%
|
16.05
|
16.45
|
15.90
|
16.40
|
16.11
|
13.94
|
2,797,700
|
|
|
9/11/2023
|
-0.65 / -3.89%
|
16.90
|
16.90
|
16.00
|
16.05
|
16.32
|
13.65
|
4,871,600
|
|
|
9/8/2023
|
-0.15 / -0.89%
|
16.80
|
17.15
|
16.60
|
16.70
|
16.87
|
14.20
|
3,774,500
|
|
|
9/7/2023
|
+0.25 / +1.51%
|
16.70
|
17.35
|
16.65
|
16.85
|
16.91
|
14.33
|
5,874,300
|
|
|
9/6/2023
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.15
|
16.60
|
16.41
|
14.11
|
2,605,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|