|
|
Closing price on 11/4/2026
|
|
| Open |
6.76 |
| High |
7.16 |
| Low |
6.75 |
| Volume |
1,902,493 |
| Split-adjusted Price |
7.15 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
+0.38 / +5.61%
|
6.76
|
7.16
|
6.75
|
7.15
|
7.00
|
7.15
|
1,902,493
|
|
|
11/3/2026
|
+0.09 / +1.35%
|
6.70
|
6.78
|
6.70
|
6.77
|
6.74
|
6.77
|
429,600
|
|
|
11/2/2026
|
-0.17 / -2.48%
|
6.84
|
6.84
|
6.60
|
6.68
|
6.71
|
6.68
|
1,310,000
|
|
|
10/30/2026
|
-0.16 / -2.28%
|
6.99
|
7.02
|
6.85
|
6.85
|
6.91
|
6.85
|
891,600
|
|
|
10/29/2026
|
-0.09 / -1.27%
|
7.10
|
7.15
|
6.99
|
7.01
|
7.04
|
7.01
|
730,400
|
|
|
10/28/2026
|
-0.03 / -0.42%
|
7.14
|
7.18
|
7.01
|
7.10
|
7.12
|
7.10
|
1,020,680
|
|
|
10/27/2026
|
-0.07 / -0.97%
|
7.19
|
7.20
|
7.11
|
7.13
|
7.16
|
7.13
|
579,400
|
|
|
10/26/2026
|
-0.16 / -2.17%
|
7.30
|
7.32
|
7.20
|
7.20
|
7.23
|
7.20
|
1,065,100
|
|
|
10/23/2026
|
-0.10 / -1.34%
|
7.42
|
7.42
|
7.28
|
7.36
|
7.33
|
7.36
|
1,136,500
|
|
|
10/22/2026
|
+0.08 / +1.08%
|
7.38
|
7.47
|
7.23
|
7.46
|
7.35
|
7.46
|
1,691,900
|
|
|
10/21/2026
|
+0.47 / +6.80%
|
6.91
|
7.39
|
6.91
|
7.38
|
7.26
|
7.38
|
4,944,700
|
|
|
10/20/2026
|
+0.08 / +1.17%
|
6.81
|
6.91
|
6.74
|
6.91
|
6.82
|
6.91
|
930,300
|
|
|
10/19/2026
|
-0.06 / -0.87%
|
6.88
|
6.94
|
6.83
|
6.83
|
6.89
|
6.83
|
1,075,800
|
|
|
10/16/2026
|
+0.10 / +1.47%
|
6.75
|
6.89
|
6.70
|
6.89
|
6.81
|
6.89
|
1,129,700
|
|
|
10/15/2026
|
+0.11 / +1.65%
|
6.68
|
6.79
|
6.66
|
6.79
|
6.73
|
6.79
|
1,145,200
|
|
|
10/14/2026
|
+0.15 / +2.30%
|
6.58
|
6.69
|
6.53
|
6.68
|
6.62
|
6.68
|
965,700
|
|
|
10/13/2026
|
-0.01 / -0.15%
|
6.52
|
6.61
|
6.52
|
6.53
|
6.57
|
6.53
|
1,040,800
|
|
|
10/12/2026
|
-0.01 / -0.15%
|
6.55
|
6.62
|
6.50
|
6.54
|
6.54
|
6.54
|
549,600
|
|
|
10/9/2026
|
+0.01 / +0.15%
|
6.55
|
6.69
|
6.42
|
6.55
|
6.52
|
6.55
|
1,005,100
|
|
|
10/8/2026
|
+0.02 / +0.31%
|
6.55
|
6.64
|
6.50
|
6.54
|
6.57
|
6.54
|
1,277,100
|
|
|
10/7/2026
|
+0.08 / +1.24%
|
6.44
|
6.55
|
6.44
|
6.52
|
6.49
|
6.52
|
1,004,000
|
|
|
10/6/2026
|
+0.03 / +0.47%
|
6.31
|
6.46
|
6.18
|
6.44
|
6.32
|
6.44
|
2,362,000
|
|
|
10/5/2026
|
-0.15 / -2.29%
|
6.57
|
6.60
|
6.41
|
6.41
|
6.50
|
6.41
|
829,000
|
|
|
10/2/2026
|
-0.10 / -1.50%
|
6.66
|
6.66
|
6.56
|
6.56
|
6.60
|
6.56
|
806,700
|
|
|
10/1/2026
|
-0.05 / -0.75%
|
6.71
|
6.76
|
6.65
|
6.66
|
6.69
|
6.66
|
495,900
|
|
|
9/30/2026
|
+0.02 / +0.30%
|
6.69
|
6.79
|
6.69
|
6.71
|
6.75
|
6.71
|
724,200
|
|
|
9/29/2026
|
+0.12 / +1.83%
|
6.50
|
6.72
|
6.50
|
6.69
|
6.65
|
6.69
|
1,486,700
|
|
|
9/28/2026
|
-0.15 / -2.23%
|
6.77
|
6.77
|
6.56
|
6.57
|
6.65
|
6.57
|
1,437,300
|
|
|
9/25/2026
|
-0.09 / -1.32%
|
6.78
|
6.83
|
6.72
|
6.72
|
6.77
|
6.72
|
735,400
|
|
|
9/24/2026
|
-0.04 / -0.58%
|
6.81
|
6.90
|
6.79
|
6.81
|
6.83
|
6.81
|
747,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:30:01 PM
|
|
|
|
|