|
|
Closing price on 10/8/2025
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
4,499,900 |
| Split-adjusted Price |
12.80 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.88
|
12.80
|
4,499,900
|
|
|
10/7/2025
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.85
|
12.90
|
12.99
|
12.90
|
3,717,900
|
|
|
10/6/2025
|
+0.55 / +4.35%
|
12.75
|
13.25
|
12.75
|
13.20
|
12.99
|
13.20
|
5,228,200
|
|
|
10/3/2025
|
-0.45 / -3.44%
|
13.10
|
13.30
|
12.65
|
12.65
|
12.99
|
12.65
|
7,746,500
|
|
|
10/2/2025
|
-0.50 / -3.68%
|
13.75
|
13.75
|
13.05
|
13.10
|
13.30
|
13.10
|
6,460,000
|
|
|
10/1/2025
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.45
|
13.60
|
13.62
|
13.60
|
2,688,500
|
|
|
9/30/2025
|
-0.35 / -2.53%
|
13.85
|
13.85
|
13.25
|
13.50
|
13.49
|
13.50
|
6,692,900
|
|
|
9/29/2025
|
-0.35 / -2.46%
|
14.25
|
14.30
|
13.80
|
13.85
|
14.01
|
13.85
|
3,989,100
|
|
|
9/26/2025
|
+0.15 / +1.07%
|
14.15
|
14.65
|
13.90
|
14.20
|
14.35
|
14.20
|
14,657,900
|
|
|
9/25/2025
|
+0.05 / +0.36%
|
14.00
|
14.35
|
13.90
|
14.05
|
14.13
|
14.05
|
6,466,500
|
|
|
9/24/2025
|
+0.55 / +4.09%
|
13.50
|
14.00
|
13.35
|
14.00
|
13.62
|
14.00
|
4,997,300
|
|
|
9/23/2025
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.40
|
13.45
|
13.52
|
13.45
|
2,632,800
|
|
|
9/22/2025
|
-0.50 / -3.60%
|
13.85
|
13.90
|
13.35
|
13.40
|
13.56
|
13.40
|
6,739,900
|
|
|
9/19/2025
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.87
|
13.90
|
3,279,300
|
|
|
9/18/2025
|
+0.35 / +2.57%
|
13.75
|
14.10
|
13.60
|
13.95
|
13.88
|
13.95
|
4,355,700
|
|
|
9/17/2025
|
-0.50 / -3.55%
|
14.15
|
14.20
|
13.60
|
13.60
|
13.87
|
13.60
|
5,604,700
|
|
|
9/16/2025
|
+0.40 / +2.92%
|
14.60
|
14.65
|
13.70
|
14.10
|
14.34
|
14.10
|
17,778,100
|
|
|
9/15/2025
|
+0.75 / +4.72%
|
16.40
|
16.80
|
16.20
|
16.65
|
16.42
|
13.69
|
21,014,300
|
|
|
9/12/2025
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.85
|
15.90
|
15.56
|
13.07
|
20,328,100
|
|
|
9/11/2025
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.50
|
14.90
|
14.72
|
12.25
|
3,765,100
|
|
|
9/10/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.85
|
14.95
|
15.00
|
12.29
|
2,808,000
|
|
|
9/9/2025
|
+0.50 / +3.44%
|
14.55
|
15.10
|
14.55
|
15.05
|
14.89
|
12.37
|
4,568,400
|
|
|
9/8/2025
|
-0.25 / -1.69%
|
14.70
|
14.90
|
14.50
|
14.55
|
14.71
|
11.96
|
6,972,900
|
|
|
9/5/2025
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.14
|
12.17
|
8,130,700
|
|
|
9/4/2025
|
-0.10 / -0.65%
|
15.45
|
15.80
|
15.20
|
15.20
|
15.50
|
12.50
|
8,125,300
|
|
|
9/3/2025
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.90
|
15.30
|
15.13
|
12.58
|
8,407,400
|
|
|
8/29/2025
|
+0.20 / +1.36%
|
14.75
|
15.00
|
14.45
|
14.90
|
14.74
|
12.25
|
6,278,800
|
|
|
8/28/2025
|
+0.30 / +2.08%
|
14.40
|
14.75
|
14.25
|
14.70
|
14.56
|
12.09
|
4,946,700
|
|
|
8/27/2025
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.50
|
14.40
|
13.99
|
11.84
|
8,423,900
|
|
|
8/26/2025
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.23
|
11.10
|
2,427,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|