|
|
Closing price on 5/7/2026
|
|
| Open |
10.20 |
| High |
10.25 |
| Low |
10.05 |
| Volume |
1,183,200 |
| Split-adjusted Price |
9.57 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.15
|
9.57
|
1,183,200
|
|
|
5/6/2026
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.14
|
9.67
|
1,055,200
|
|
|
5/5/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.15
|
9.62
|
823,100
|
|
|
5/4/2026
|
+0.10 / +0.99%
|
10.15
|
10.35
|
10.15
|
10.25
|
10.25
|
9.71
|
1,536,700
|
|
|
4/29/2026
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.10
|
9.62
|
1,150,900
|
|
|
4/28/2026
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.08
|
9.52
|
908,500
|
|
|
4/24/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.14
|
9.62
|
2,131,400
|
|
|
4/23/2026
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.15
|
9.67
|
2,310,000
|
|
|
4/22/2026
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.15
|
10.25
|
10.22
|
9.71
|
3,499,100
|
|
|
4/21/2026
|
-0.15 / -1.44%
|
10.45
|
10.55
|
10.25
|
10.30
|
10.35
|
9.76
|
3,178,300
|
|
|
4/20/2026
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.45
|
9.90
|
2,023,500
|
|
|
4/17/2026
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.35
|
10.40
|
10.44
|
9.86
|
2,718,200
|
|
|
4/16/2026
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.40
|
10.50
|
10.50
|
9.95
|
3,005,400
|
|
|
4/15/2026
|
-0.15 / -1.40%
|
10.70
|
10.80
|
10.55
|
10.55
|
10.62
|
10.00
|
2,205,600
|
|
|
4/14/2026
|
+0.15 / +1.42%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
10.14
|
3,490,600
|
|
|
4/13/2026
|
+0.05 / +0.48%
|
10.45
|
10.90
|
10.35
|
10.55
|
10.67
|
10.00
|
5,530,800
|
|
|
4/10/2026
|
-0.20 / -1.87%
|
10.75
|
10.90
|
10.50
|
10.50
|
10.64
|
9.95
|
2,615,400
|
|
|
4/9/2026
|
+0.50 / +4.90%
|
10.25
|
10.90
|
10.10
|
10.70
|
10.58
|
10.14
|
7,911,400
|
|
|
4/8/2026
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.17
|
9.67
|
2,838,000
|
|
|
4/7/2026
|
+0.02 / +0.20%
|
10.00
|
10.05
|
9.96
|
10.00
|
9.98
|
9.48
|
632,700
|
|
|
4/6/2026
|
-0.12 / -1.19%
|
10.05
|
10.10
|
9.95
|
9.98
|
9.99
|
9.46
|
2,273,200
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.97
|
10.10
|
10.03
|
9.57
|
3,020,800
|
|
|
4/2/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.10
|
9.57
|
1,515,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
9.67
|
3,260,900
|
|
|
3/31/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
9.67
|
2,036,700
|
|
|
3/30/2026
|
-0.15 / -1.45%
|
10.10
|
10.30
|
10.05
|
10.20
|
10.17
|
9.67
|
3,583,100
|
|
|
3/27/2026
|
+0.20 / +1.97%
|
10.15
|
10.40
|
10.10
|
10.35
|
10.27
|
9.81
|
2,710,300
|
|
|
3/26/2026
|
-0.20 / -1.93%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.22
|
9.62
|
2,421,100
|
|
|
3/25/2026
|
+0.25 / +2.48%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.25
|
9.81
|
3,929,100
|
|
|
3/24/2026
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.00
|
10.10
|
10.12
|
9.57
|
2,078,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|