|
|
Closing price on 7/16/2026
|
|
| Open |
8.01 |
| High |
8.08 |
| Low |
7.60 |
| Volume |
3,415,200 |
| Split-adjusted Price |
7.99 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
-0.01 / -0.13%
|
8.01
|
8.08
|
7.60
|
7.99
|
7.88
|
7.99
|
3,415,200
|
|
|
7/15/2026
|
-0.15 / -1.84%
|
8.15
|
8.21
|
8.00
|
8.00
|
8.10
|
8.00
|
2,336,400
|
|
|
7/14/2026
|
0.00 / 0.00%
|
8.06
|
8.24
|
7.99
|
8.15
|
8.13
|
8.15
|
1,837,400
|
|
|
7/13/2026
|
-0.40 / -4.68%
|
8.54
|
8.54
|
8.00
|
8.15
|
8.23
|
8.15
|
3,256,200
|
|
|
7/10/2026
|
-0.10 / -1.16%
|
8.61
|
8.66
|
8.55
|
8.55
|
8.62
|
8.55
|
939,000
|
|
|
7/9/2026
|
0.00 / 0.00%
|
8.64
|
8.70
|
8.53
|
8.65
|
8.63
|
8.65
|
4,619,300
|
|
|
7/8/2026
|
+0.02 / +0.23%
|
8.64
|
8.73
|
8.63
|
8.65
|
8.68
|
8.65
|
1,766,800
|
|
|
7/7/2026
|
-0.15 / -1.71%
|
8.76
|
8.78
|
8.62
|
8.63
|
8.67
|
8.63
|
4,581,500
|
|
|
7/6/2026
|
-0.13 / -1.46%
|
8.94
|
8.95
|
8.70
|
8.78
|
8.81
|
8.78
|
1,516,600
|
|
|
7/3/2026
|
-0.12 / -1.33%
|
9.04
|
9.09
|
8.89
|
8.91
|
8.97
|
8.91
|
1,708,600
|
|
|
7/2/2026
|
-0.08 / -0.88%
|
9.12
|
9.15
|
9.03
|
9.03
|
9.07
|
9.03
|
1,052,900
|
|
|
7/1/2026
|
-0.09 / -0.98%
|
9.14
|
9.24
|
9.11
|
9.11
|
9.14
|
9.11
|
610,800
|
|
|
6/30/2026
|
+0.11 / +1.21%
|
9.10
|
9.34
|
9.10
|
9.20
|
9.21
|
9.20
|
977,300
|
|
|
6/29/2026
|
+0.04 / +0.44%
|
9.06
|
9.16
|
9.02
|
9.09
|
9.07
|
9.09
|
629,200
|
|
|
6/26/2026
|
+0.05 / +0.53%
|
9.53
|
9.55
|
9.47
|
9.55
|
9.50
|
9.05
|
1,022,100
|
|
|
6/25/2026
|
-0.02 / -0.21%
|
9.52
|
9.60
|
9.50
|
9.50
|
9.53
|
9.00
|
504,300
|
|
|
6/24/2026
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.42
|
9.52
|
9.49
|
9.02
|
446,500
|
|
|
6/23/2026
|
-0.03 / -0.31%
|
9.59
|
9.66
|
9.46
|
9.57
|
9.57
|
9.07
|
664,600
|
|
|
6/22/2026
|
+0.04 / +0.42%
|
9.61
|
9.62
|
9.50
|
9.60
|
9.55
|
9.10
|
602,000
|
|
|
6/19/2026
|
-0.07 / -0.73%
|
9.65
|
9.65
|
9.53
|
9.56
|
9.60
|
9.06
|
489,500
|
|
|
6/18/2026
|
+0.01 / +0.10%
|
9.67
|
9.69
|
9.62
|
9.63
|
9.65
|
9.13
|
459,900
|
|
|
6/17/2026
|
+0.02 / +0.21%
|
9.62
|
9.70
|
9.59
|
9.62
|
9.63
|
9.12
|
1,624,400
|
|
|
6/16/2026
|
-0.01 / -0.10%
|
9.62
|
9.66
|
9.60
|
9.60
|
9.61
|
9.10
|
525,500
|
|
|
6/15/2026
|
+0.11 / +1.16%
|
9.57
|
9.66
|
9.56
|
9.61
|
9.60
|
9.11
|
629,000
|
|
|
6/12/2026
|
+0.05 / +0.53%
|
9.53
|
9.71
|
9.50
|
9.50
|
9.60
|
9.00
|
1,450,800
|
|
|
6/11/2026
|
-0.05 / -0.53%
|
9.47
|
9.47
|
9.40
|
9.45
|
9.44
|
8.96
|
437,000
|
|
|
6/10/2026
|
+0.11 / +1.17%
|
9.32
|
9.51
|
9.32
|
9.50
|
9.43
|
9.00
|
1,071,600
|
|
|
6/9/2026
|
+0.04 / +0.43%
|
9.30
|
9.48
|
9.30
|
9.39
|
9.39
|
8.90
|
764,800
|
|
|
6/8/2026
|
-0.18 / -1.89%
|
9.37
|
9.47
|
9.34
|
9.35
|
9.39
|
8.86
|
2,773,901
|
|
|
6/5/2026
|
-0.03 / -0.31%
|
9.58
|
9.60
|
9.50
|
9.53
|
9.53
|
9.03
|
537,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|