|
|
Closing price on 4/18/2025
|
|
| Open |
11.75 |
| High |
11.95 |
| Low |
11.55 |
| Volume |
2,204,500 |
| Split-adjusted Price |
9.58 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.55
|
11.65
|
11.75
|
9.58
|
2,204,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.52
|
9.54
|
901,700
|
|
|
4/16/2025
|
+0.10 / +0.87%
|
11.80
|
11.85
|
11.45
|
11.60
|
11.69
|
9.54
|
3,687,700
|
|
|
4/15/2025
|
-0.25 / -2.13%
|
11.65
|
11.75
|
11.30
|
11.50
|
11.54
|
9.46
|
1,739,300
|
|
|
4/14/2025
|
+0.20 / +1.73%
|
11.70
|
12.00
|
11.60
|
11.75
|
11.77
|
9.66
|
1,985,100
|
|
|
4/11/2025
|
+0.30 / +2.67%
|
11.95
|
11.95
|
11.30
|
11.55
|
11.62
|
9.50
|
3,602,000
|
|
|
4/10/2025
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
9.25
|
142,000
|
|
|
4/9/2025
|
-0.75 / -6.64%
|
10.55
|
11.20
|
10.55
|
10.55
|
10.68
|
8.67
|
6,352,800
|
|
|
4/8/2025
|
-0.80 / -6.61%
|
11.40
|
11.65
|
11.30
|
11.30
|
11.33
|
9.29
|
3,020,100
|
|
|
4/4/2025
|
-0.70 / -5.47%
|
11.95
|
12.30
|
11.95
|
12.10
|
11.99
|
9.95
|
5,132,200
|
|
|
4/3/2025
|
-0.95 / -6.91%
|
13.05
|
13.20
|
12.80
|
12.80
|
12.84
|
10.52
|
9,946,600
|
|
|
4/2/2025
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.70
|
13.75
|
13.77
|
11.31
|
985,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.70
|
13.85
|
13.81
|
11.39
|
1,384,900
|
|
|
3/31/2025
|
+0.15 / +1.09%
|
13.65
|
13.85
|
13.55
|
13.85
|
13.67
|
11.39
|
1,751,700
|
|
|
3/28/2025
|
-0.25 / -1.79%
|
13.95
|
14.00
|
13.60
|
13.70
|
13.74
|
11.26
|
3,006,900
|
|
|
3/27/2025
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.90
|
13.95
|
13.98
|
11.47
|
1,395,900
|
|
|
3/26/2025
|
+0.15 / +1.08%
|
13.90
|
14.15
|
13.90
|
14.10
|
14.02
|
11.59
|
1,839,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.80
|
13.95
|
13.95
|
11.47
|
3,289,400
|
|
|
3/24/2025
|
-0.25 / -1.76%
|
14.25
|
14.25
|
13.75
|
13.95
|
13.92
|
11.47
|
5,072,800
|
|
|
3/21/2025
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.05
|
14.20
|
14.21
|
11.68
|
3,617,300
|
|
|
3/20/2025
|
-1.05 / -6.84%
|
15.40
|
15.40
|
14.30
|
14.30
|
14.49
|
11.76
|
17,934,500
|
|
|
3/19/2025
|
+0.15 / +0.99%
|
15.30
|
15.45
|
15.05
|
15.35
|
15.22
|
12.62
|
3,602,200
|
|
|
3/18/2025
|
-0.60 / -3.80%
|
15.95
|
15.95
|
15.20
|
15.20
|
15.47
|
12.50
|
6,626,700
|
|
|
3/17/2025
|
+0.20 / +1.28%
|
15.90
|
16.20
|
15.40
|
15.80
|
15.76
|
12.99
|
5,742,500
|
|
|
3/14/2025
|
+0.10 / +0.65%
|
15.60
|
15.95
|
15.50
|
15.60
|
15.72
|
12.83
|
5,153,800
|
|
|
3/13/2025
|
-0.45 / -2.82%
|
15.95
|
16.00
|
15.35
|
15.50
|
15.73
|
12.74
|
5,753,500
|
|
|
3/12/2025
|
+0.25 / +1.59%
|
15.80
|
16.10
|
15.60
|
15.95
|
15.88
|
13.11
|
8,648,500
|
|
|
3/11/2025
|
+0.35 / +2.28%
|
15.35
|
15.85
|
15.30
|
15.70
|
15.59
|
12.91
|
7,054,600
|
|
|
3/10/2025
|
+1.00 / +6.97%
|
14.60
|
15.35
|
14.25
|
15.35
|
15.17
|
12.62
|
13,063,500
|
|
|
3/7/2025
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.25
|
14.35
|
14.40
|
11.80
|
1,115,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|