|
|
Closing price on 9/19/2025
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
1,746,300 |
| Split-adjusted Price |
13.80 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.15 / -1.08%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.88
|
13.80
|
1,746,300
|
|
|
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
|
|
|
8/25/2025
|
-0.30 / -2.24%
|
13.45
|
13.65
|
13.05
|
13.10
|
13.28
|
10.77
|
3,460,500
|
|
|
8/22/2025
|
-0.70 / -4.96%
|
14.05
|
14.05
|
13.20
|
13.40
|
13.60
|
11.02
|
7,442,400
|
|
|
8/21/2025
|
-0.35 / -2.42%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.20
|
11.59
|
6,609,500
|
|
|
8/20/2025
|
-0.45 / -3.02%
|
14.95
|
14.95
|
14.10
|
14.45
|
14.45
|
11.88
|
7,731,800
|
|
|
8/19/2025
|
+0.25 / +1.71%
|
14.80
|
15.30
|
14.80
|
14.90
|
15.09
|
12.25
|
13,663,400
|
|
|
8/18/2025
|
+0.55 / +3.90%
|
14.20
|
14.75
|
14.20
|
14.65
|
14.53
|
12.05
|
7,238,900
|
|
|
8/15/2025
|
-0.35 / -2.42%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.16
|
11.59
|
6,092,300
|
|
|
8/14/2025
|
-0.15 / -1.03%
|
14.75
|
14.80
|
14.35
|
14.45
|
14.54
|
11.88
|
4,070,900
|
|
|
8/13/2025
|
+0.60 / +4.29%
|
14.10
|
14.65
|
14.00
|
14.60
|
14.44
|
12.00
|
9,054,500
|
|
|
8/12/2025
|
-0.30 / -2.10%
|
14.35
|
14.35
|
13.70
|
14.00
|
13.97
|
11.51
|
4,588,700
|
|
|
8/11/2025
|
+0.40 / +2.88%
|
14.00
|
14.45
|
13.95
|
14.30
|
14.24
|
11.76
|
5,112,500
|
|
|
8/8/2025
|
-0.05 / -0.36%
|
14.15
|
14.20
|
13.65
|
13.90
|
13.95
|
11.43
|
5,258,900
|
|
|
8/7/2025
|
+0.50 / +3.72%
|
13.60
|
13.95
|
13.40
|
13.95
|
13.70
|
11.47
|
5,226,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|