|
|
Closing price on 2/13/2026
|
|
| Open |
10.55 |
| High |
10.65 |
| Low |
10.55 |
| Volume |
1,216,500 |
| Split-adjusted Price |
10.65 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.45
|
10.60
|
10.54
|
10.60
|
3,377,800
|
|
|
1/27/2026
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.60
|
10.63
|
10.60
|
2,550,300
|
|
|
1/26/2026
|
-0.20 / -1.84%
|
10.95
|
10.95
|
10.60
|
10.65
|
10.71
|
10.65
|
3,289,500
|
|
|
1/23/2026
|
-0.20 / -1.81%
|
11.00
|
11.15
|
10.85
|
10.85
|
10.95
|
10.85
|
1,877,400
|
|
|
1/22/2026
|
+0.35 / +3.27%
|
10.85
|
11.20
|
10.80
|
11.05
|
11.00
|
11.05
|
3,825,100
|
|
|
1/21/2026
|
-0.35 / -3.17%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.83
|
10.70
|
5,235,800
|
|
|
1/20/2026
|
-0.10 / -0.90%
|
11.15
|
11.25
|
11.05
|
11.05
|
11.11
|
11.05
|
3,232,100
|
|
|
1/19/2026
|
+0.10 / +0.90%
|
11.10
|
11.45
|
11.00
|
11.15
|
11.20
|
11.15
|
4,175,700
|
|
|
1/16/2026
|
-0.30 / -2.64%
|
11.45
|
11.50
|
11.05
|
11.05
|
11.21
|
11.05
|
5,059,400
|
|
|
1/15/2026
|
+0.10 / +0.89%
|
11.30
|
11.55
|
11.10
|
11.35
|
11.41
|
11.35
|
5,877,300
|
|
|
1/14/2026
|
+0.30 / +2.74%
|
10.90
|
11.40
|
10.85
|
11.25
|
11.10
|
11.25
|
6,701,300
|
|
|
1/13/2026
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
10.95
|
11.00
|
10.95
|
2,580,400
|
|
|
1/12/2026
|
+0.20 / +1.85%
|
10.90
|
11.05
|
10.65
|
11.00
|
10.85
|
11.00
|
4,322,400
|
|
|
1/9/2026
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.65
|
10.80
|
10.81
|
10.80
|
4,315,400
|
|
|
1/8/2026
|
-0.10 / -0.93%
|
10.85
|
10.90
|
10.70
|
10.70
|
10.77
|
10.70
|
3,121,600
|
|
|
1/7/2026
|
+0.30 / +2.86%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.72
|
10.80
|
2,777,300
|
|
|
1/6/2026
|
-0.15 / -1.41%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.55
|
10.50
|
4,306,200
|
|
|
1/5/2026
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.67
|
10.65
|
2,524,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|