|
|
Closing price on 12/24/2025
|
|
| Open |
11.10 |
| High |
11.15 |
| Low |
10.95 |
| Volume |
2,636,600 |
| Split-adjusted Price |
11.00 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2025
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.05
|
11.00
|
2,636,600
|
|
|
12/23/2025
|
+0.05 / +0.45%
|
11.00
|
11.35
|
11.00
|
11.05
|
11.13
|
11.05
|
3,674,900
|
|
|
12/22/2025
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.01
|
11.00
|
2,906,800
|
|
|
12/19/2025
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.94
|
10.90
|
3,383,100
|
|
|
12/18/2025
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.85
|
10.95
|
10.92
|
10.95
|
1,713,700
|
|
|
12/17/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.95
|
11.00
|
3,175,600
|
|
|
12/16/2025
|
+0.30 / +2.79%
|
10.75
|
11.15
|
10.60
|
11.05
|
10.85
|
11.05
|
3,203,200
|
|
|
12/15/2025
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.75
|
10.74
|
10.75
|
2,816,200
|
|
|
12/12/2025
|
-0.45 / -4.00%
|
11.30
|
11.40
|
10.80
|
10.80
|
11.03
|
10.80
|
6,570,700
|
|
|
12/11/2025
|
-0.45 / -3.85%
|
11.65
|
11.85
|
11.25
|
11.25
|
11.46
|
11.25
|
6,929,000
|
|
|
12/10/2025
|
-0.50 / -4.10%
|
12.00
|
12.25
|
11.60
|
11.70
|
11.84
|
11.70
|
12,069,100
|
|
|
12/9/2025
|
+0.35 / +2.95%
|
11.90
|
12.20
|
11.65
|
12.20
|
11.82
|
12.20
|
4,059,300
|
|
|
12/8/2025
|
-0.10 / -0.84%
|
12.05
|
12.05
|
11.85
|
11.85
|
11.92
|
11.85
|
1,125,400
|
|
|
12/5/2025
|
-0.05 / -0.42%
|
12.05
|
12.35
|
11.95
|
11.95
|
12.13
|
11.95
|
2,194,400
|
|
|
12/4/2025
|
-0.05 / -0.41%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
12.00
|
1,692,400
|
|
|
12/3/2025
|
+0.20 / +1.69%
|
11.85
|
12.05
|
11.80
|
12.05
|
11.96
|
12.05
|
1,814,600
|
|
|
12/2/2025
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.79
|
11.85
|
1,442,900
|
|
|
12/1/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.87
|
11.80
|
1,207,800
|
|
|
11/28/2025
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.85
|
11.90
|
11.90
|
11.90
|
1,584,500
|
|
|
11/27/2025
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.95
|
11.95
|
12.01
|
11.95
|
1,195,200
|
|
|
11/26/2025
|
+0.20 / +1.69%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.91
|
12.00
|
1,954,100
|
|
|
11/25/2025
|
-0.30 / -2.48%
|
12.10
|
12.15
|
11.80
|
11.80
|
11.98
|
11.80
|
4,609,800
|
|
|
11/24/2025
|
-0.10 / -0.82%
|
12.20
|
12.35
|
12.10
|
12.10
|
12.15
|
12.10
|
1,844,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.15
|
12.20
|
12.25
|
12.20
|
1,826,700
|
|
|
11/20/2025
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.15
|
12.20
|
12.26
|
12.20
|
1,261,100
|
|
|
11/19/2025
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.20
|
12.30
|
12.31
|
12.30
|
2,668,100
|
|
|
11/18/2025
|
-0.15 / -1.20%
|
12.50
|
12.60
|
12.30
|
12.35
|
12.43
|
12.35
|
1,839,900
|
|
|
11/17/2025
|
+0.05 / +0.40%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
2,192,300
|
|
|
11/14/2025
|
+0.05 / +0.40%
|
12.30
|
12.60
|
12.30
|
12.45
|
12.46
|
12.45
|
2,383,900
|
|
|
11/13/2025
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.39
|
12.40
|
2,426,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|