|
|
Closing price on 3/18/2026
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
10.05 |
| Volume |
1,148,700 |
| Split-adjusted Price |
10.15 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.11
|
10.15
|
1,148,700
|
|
|
3/17/2026
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
1,885,900
|
|
|
3/16/2026
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.05
|
10.20
|
10.17
|
10.20
|
1,332,700
|
|
|
3/13/2026
|
+0.10 / +1.00%
|
9.97
|
10.35
|
9.97
|
10.15
|
10.14
|
10.15
|
1,784,800
|
|
|
3/12/2026
|
-0.15 / -1.47%
|
10.15
|
10.20
|
9.99
|
10.05
|
10.07
|
10.05
|
1,124,500
|
|
|
3/11/2026
|
+0.55 / +5.70%
|
9.75
|
10.25
|
9.71
|
10.20
|
10.00
|
10.20
|
2,445,800
|
|
|
3/10/2026
|
+0.16 / +1.69%
|
9.70
|
9.80
|
9.50
|
9.65
|
9.67
|
9.65
|
2,275,900
|
|
|
3/9/2026
|
-0.71 / -6.96%
|
9.80
|
9.85
|
9.49
|
9.49
|
9.53
|
9.49
|
9,584,900
|
|
|
3/6/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.17
|
10.20
|
2,731,600
|
|
|
3/5/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.26
|
10.20
|
1,787,733
|
|
|
3/4/2026
|
-0.10 / -0.97%
|
10.25
|
10.30
|
9.98
|
10.20
|
10.08
|
10.20
|
10,075,200
|
|
|
3/3/2026
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.30
|
10.30
|
3,426,100
|
|
|
3/2/2026
|
-0.35 / -3.27%
|
10.15
|
10.50
|
10.15
|
10.35
|
10.34
|
10.35
|
5,477,000
|
|
|
2/27/2026
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.67
|
10.70
|
2,180,100
|
|
|
2/26/2026
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.70
|
10.75
|
10.80
|
10.75
|
1,940,200
|
|
|
2/25/2026
|
+0.20 / +1.87%
|
10.75
|
11.05
|
10.75
|
10.90
|
10.90
|
10.90
|
5,462,400
|
|
|
2/24/2026
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.70
|
10.69
|
10.70
|
1,824,900
|
|
|
2/23/2026
|
+0.10 / +0.94%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.70
|
10.75
|
1,792,600
|
|
|
2/13/2026
|
+0.10 / +0.95%
|
10.55
|
10.65
|
10.55
|
10.65
|
10.61
|
10.65
|
1,216,500
|
|
|
2/12/2026
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.61
|
10.55
|
978,100
|
|
|
2/11/2026
|
+0.15 / +1.44%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.59
|
10.60
|
1,862,500
|
|
|
2/10/2026
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.45
|
10.45
|
10.49
|
10.45
|
1,843,400
|
|
|
2/9/2026
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.51
|
10.50
|
1,305,700
|
|
|
2/6/2026
|
-0.20 / -1.88%
|
10.55
|
10.60
|
10.40
|
10.45
|
10.48
|
10.45
|
3,905,400
|
|
|
2/5/2026
|
-0.15 / -1.39%
|
10.80
|
10.85
|
10.65
|
10.65
|
10.73
|
10.65
|
2,129,800
|
|
|
2/4/2026
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.70
|
10.80
|
10.78
|
10.80
|
2,005,000
|
|
|
2/3/2026
|
+0.15 / +1.42%
|
10.60
|
10.85
|
10.50
|
10.75
|
10.64
|
10.75
|
2,899,900
|
|
|
2/2/2026
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.64
|
10.60
|
2,180,000
|
|
|
1/30/2026
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.55
|
10.60
|
10.62
|
10.60
|
2,705,600
|
|
|
1/29/2026
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.45
|
10.55
|
10.51
|
10.55
|
5,739,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|