|
|
Closing price on 5/7/2025
|
|
| Open |
11.75 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
2,137,800 |
| Split-adjusted Price |
11.90 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
+0.15 / +1.28%
|
11.75
|
11.95
|
11.70
|
11.90
|
11.81
|
11.90
|
2,137,800
|
|
|
5/6/2025
|
-0.05 / -0.42%
|
11.80
|
12.15
|
11.75
|
11.75
|
11.89
|
11.75
|
1,726,500
|
|
|
5/5/2025
|
+0.15 / +1.29%
|
11.75
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
1,149,500
|
|
|
4/29/2025
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.69
|
11.65
|
1,298,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.59
|
11.60
|
803,200
|
|
|
4/25/2025
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.55
|
11.60
|
11.69
|
11.60
|
1,552,400
|
|
|
4/24/2025
|
+0.30 / +2.67%
|
11.35
|
11.70
|
11.30
|
11.55
|
11.55
|
11.55
|
1,925,300
|
|
|
4/23/2025
|
+0.15 / +1.35%
|
11.30
|
11.45
|
10.75
|
11.25
|
11.19
|
11.25
|
2,145,300
|
|
|
4/22/2025
|
-0.45 / -3.90%
|
11.40
|
11.50
|
10.75
|
11.10
|
10.96
|
11.10
|
3,530,000
|
|
|
4/21/2025
|
-0.10 / -0.86%
|
11.65
|
11.80
|
11.40
|
11.55
|
11.52
|
11.55
|
1,758,400
|
|
|
4/18/2025
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.55
|
11.65
|
11.75
|
11.65
|
2,204,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.52
|
11.60
|
901,700
|
|
|
4/16/2025
|
+0.10 / +0.87%
|
11.80
|
11.85
|
11.45
|
11.60
|
11.69
|
11.60
|
3,687,700
|
|
|
4/15/2025
|
-0.25 / -2.13%
|
11.65
|
11.75
|
11.30
|
11.50
|
11.54
|
11.50
|
1,739,300
|
|
|
4/14/2025
|
+0.20 / +1.73%
|
11.70
|
12.00
|
11.60
|
11.75
|
11.77
|
11.75
|
1,985,100
|
|
|
4/11/2025
|
+0.30 / +2.67%
|
11.95
|
11.95
|
11.30
|
11.55
|
11.62
|
11.55
|
3,602,000
|
|
|
4/10/2025
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
142,000
|
|
|
4/9/2025
|
-0.75 / -6.64%
|
10.55
|
11.20
|
10.55
|
10.55
|
10.68
|
10.55
|
6,352,800
|
|
|
4/8/2025
|
-0.80 / -6.61%
|
11.40
|
11.65
|
11.30
|
11.30
|
11.33
|
11.30
|
3,020,100
|
|
|
4/4/2025
|
-0.70 / -5.47%
|
11.95
|
12.30
|
11.95
|
12.10
|
11.99
|
12.10
|
5,132,200
|
|
|
4/3/2025
|
-0.95 / -6.91%
|
13.05
|
13.20
|
12.80
|
12.80
|
12.84
|
12.80
|
9,946,600
|
|
|
4/2/2025
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.70
|
13.75
|
13.77
|
13.75
|
985,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.70
|
13.85
|
13.81
|
13.85
|
1,384,900
|
|
|
3/31/2025
|
+0.15 / +1.09%
|
13.65
|
13.85
|
13.55
|
13.85
|
13.67
|
13.85
|
1,751,700
|
|
|
3/28/2025
|
-0.25 / -1.79%
|
13.95
|
14.00
|
13.60
|
13.70
|
13.74
|
13.70
|
3,006,900
|
|
|
3/27/2025
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.90
|
13.95
|
13.98
|
13.95
|
1,395,900
|
|
|
3/26/2025
|
+0.15 / +1.08%
|
13.90
|
14.15
|
13.90
|
14.10
|
14.02
|
14.10
|
1,839,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.80
|
13.95
|
13.95
|
13.95
|
3,289,400
|
|
|
3/24/2025
|
-0.25 / -1.76%
|
14.25
|
14.25
|
13.75
|
13.95
|
13.92
|
13.95
|
5,072,800
|
|
|
3/21/2025
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.05
|
14.20
|
14.21
|
14.20
|
3,617,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|