|
|
Closing price on 10/31/2025
|
|
| Open |
12.35 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
2,074,100 |
| Split-adjusted Price |
12.20 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.15 / -1.21%
|
12.35
|
12.40
|
12.20
|
12.20
|
12.31
|
12.20
|
2,074,100
|
|
|
10/30/2025
|
+0.15 / +1.23%
|
12.30
|
12.45
|
12.15
|
12.35
|
12.32
|
12.35
|
3,048,300
|
|
|
10/29/2025
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.05
|
12.20
|
12.18
|
12.20
|
2,192,500
|
|
|
10/28/2025
|
+0.25 / +2.11%
|
11.85
|
12.10
|
11.60
|
12.10
|
11.80
|
12.10
|
3,342,500
|
|
|
10/27/2025
|
-0.25 / -2.07%
|
12.20
|
12.35
|
11.85
|
11.85
|
12.08
|
11.85
|
2,918,400
|
|
|
10/24/2025
|
-0.15 / -1.22%
|
12.15
|
12.30
|
12.00
|
12.10
|
12.13
|
12.10
|
2,485,900
|
|
|
10/23/2025
|
-0.05 / -0.41%
|
12.35
|
12.55
|
12.10
|
12.25
|
12.29
|
12.25
|
5,254,800
|
|
|
10/22/2025
|
0.00 / 0.00%
|
12.45
|
12.45
|
11.90
|
12.30
|
12.08
|
12.30
|
5,316,600
|
|
|
10/21/2025
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.05
|
12.30
|
12.27
|
12.30
|
6,364,500
|
|
|
10/20/2025
|
-0.90 / -6.77%
|
13.30
|
13.45
|
12.40
|
12.40
|
12.86
|
12.40
|
10,598,100
|
|
|
10/17/2025
|
-0.45 / -3.27%
|
13.85
|
13.85
|
13.30
|
13.30
|
13.59
|
13.30
|
6,138,700
|
|
|
10/16/2025
|
+0.10 / +0.73%
|
13.75
|
14.00
|
13.60
|
13.75
|
13.74
|
13.75
|
8,915,000
|
|
|
10/15/2025
|
+0.30 / +2.25%
|
13.45
|
13.75
|
13.15
|
13.65
|
13.42
|
13.65
|
5,893,600
|
|
|
10/14/2025
|
-0.40 / -2.91%
|
13.90
|
13.90
|
13.30
|
13.35
|
13.55
|
13.35
|
6,339,800
|
|
|
10/13/2025
|
+0.60 / +4.56%
|
13.15
|
14.05
|
13.15
|
13.75
|
13.80
|
13.75
|
9,919,100
|
|
|
10/10/2025
|
+0.40 / +3.14%
|
12.90
|
13.25
|
12.80
|
13.15
|
13.07
|
13.15
|
4,386,500
|
|
|
10/9/2025
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.60
|
12.75
|
12.74
|
12.75
|
4,415,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|