|
|
Closing price on 7/4/2025
|
|
| Open |
12.50 |
| High |
12.65 |
| Low |
12.50 |
| Volume |
1,418,800 |
| Split-adjusted Price |
10.32 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.50
|
12.55
|
12.57
|
10.32
|
1,418,800
|
|
|
7/3/2025
|
-0.20 / -1.57%
|
12.55
|
12.70
|
12.40
|
12.50
|
12.55
|
10.28
|
2,214,300
|
|
|
7/2/2025
|
+0.20 / +1.60%
|
12.45
|
12.80
|
12.45
|
12.70
|
12.68
|
10.44
|
1,979,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.50
|
10.28
|
1,619,200
|
|
|
6/30/2025
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.50
|
12.53
|
10.28
|
867,300
|
|
|
6/27/2025
|
+0.15 / +1.21%
|
12.40
|
12.60
|
12.40
|
12.55
|
12.53
|
10.32
|
2,456,400
|
|
|
6/26/2025
|
+0.05 / +0.40%
|
12.35
|
12.50
|
12.30
|
12.40
|
12.38
|
10.20
|
1,025,600
|
|
|
6/25/2025
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.30
|
12.35
|
12.44
|
10.15
|
2,299,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.35
|
12.45
|
12.44
|
10.24
|
1,453,300
|
|
|
6/23/2025
|
+0.10 / +0.81%
|
12.25
|
12.50
|
12.10
|
12.45
|
12.29
|
10.24
|
1,479,300
|
|
|
6/20/2025
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.10
|
12.35
|
12.25
|
10.15
|
1,636,400
|
|
|
6/19/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
10.11
|
613,900
|
|
|
6/18/2025
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.25
|
12.30
|
12.39
|
10.11
|
1,216,700
|
|
|
6/17/2025
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
10.11
|
756,000
|
|
|
6/16/2025
|
+0.15 / +1.24%
|
11.90
|
12.30
|
11.90
|
12.25
|
12.17
|
10.07
|
990,100
|
|
|
6/13/2025
|
-0.20 / -1.63%
|
12.20
|
12.35
|
11.85
|
12.10
|
12.03
|
9.95
|
2,683,400
|
|
|
6/12/2025
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.25
|
12.30
|
12.33
|
10.11
|
1,184,900
|
|
|
6/11/2025
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.27
|
10.07
|
1,338,300
|
|
|
6/10/2025
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.37
|
10.20
|
842,100
|
|
|
6/9/2025
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.15
|
12.45
|
12.36
|
10.24
|
1,914,100
|
|
|
6/6/2025
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
10.36
|
1,983,000
|
|
|
6/5/2025
|
-0.05 / -0.39%
|
12.80
|
13.15
|
12.70
|
12.75
|
12.90
|
10.48
|
3,079,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.75
|
12.80
|
12.81
|
10.52
|
1,453,300
|
|
|
6/3/2025
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.90
|
10.52
|
2,619,200
|
|
|
6/2/2025
|
+0.30 / +2.36%
|
12.70
|
13.15
|
12.70
|
13.00
|
13.01
|
10.69
|
3,540,500
|
|
|
5/30/2025
|
+0.05 / +0.40%
|
12.70
|
12.85
|
12.60
|
12.70
|
12.71
|
10.44
|
2,215,100
|
|
|
5/29/2025
|
+0.10 / +0.80%
|
12.70
|
12.90
|
12.55
|
12.65
|
12.71
|
10.40
|
2,123,900
|
|
|
5/28/2025
|
-0.15 / -1.18%
|
12.80
|
12.90
|
12.55
|
12.55
|
12.73
|
10.32
|
2,812,800
|
|
|
5/27/2025
|
+0.30 / +2.42%
|
12.45
|
12.80
|
12.30
|
12.70
|
12.61
|
10.44
|
3,733,700
|
|
|
5/26/2025
|
+0.35 / +2.90%
|
12.00
|
12.45
|
11.80
|
12.40
|
12.19
|
10.20
|
2,651,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|