|
|
Closing price on 8/12/2025
|
|
| Open |
14.35 |
| High |
14.35 |
| Low |
13.70 |
| Volume |
4,588,700 |
| Split-adjusted Price |
11.51 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
-0.30 / -2.10%
|
14.35
|
14.35
|
13.70
|
14.00
|
13.97
|
11.51
|
4,588,700
|
|
|
8/11/2025
|
+0.40 / +2.88%
|
14.00
|
14.45
|
13.95
|
14.30
|
14.24
|
11.76
|
5,112,500
|
|
|
8/8/2025
|
-0.05 / -0.36%
|
14.15
|
14.20
|
13.65
|
13.90
|
13.95
|
11.43
|
5,258,900
|
|
|
8/7/2025
|
+0.50 / +3.72%
|
13.60
|
13.95
|
13.40
|
13.95
|
13.70
|
11.47
|
5,226,100
|
|
|
8/6/2025
|
+0.25 / +1.89%
|
13.25
|
13.45
|
13.20
|
13.45
|
13.28
|
11.06
|
2,241,000
|
|
|
8/5/2025
|
-0.10 / -0.75%
|
13.40
|
13.65
|
13.00
|
13.20
|
13.41
|
10.85
|
5,659,100
|
|
|
8/4/2025
|
+0.15 / +1.14%
|
13.10
|
13.35
|
13.10
|
13.30
|
13.23
|
10.94
|
1,687,400
|
|
|
8/1/2025
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.15
|
13.21
|
10.81
|
2,820,800
|
|
|
7/31/2025
|
+0.10 / +0.76%
|
13.35
|
13.50
|
13.05
|
13.25
|
13.25
|
10.89
|
2,895,600
|
|
|
7/30/2025
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.00
|
13.15
|
13.17
|
10.81
|
2,544,800
|
|
|
7/29/2025
|
-0.60 / -4.36%
|
14.00
|
14.00
|
13.15
|
13.15
|
13.68
|
10.81
|
8,355,500
|
|
|
7/28/2025
|
+0.55 / +4.17%
|
13.30
|
13.90
|
13.25
|
13.75
|
13.68
|
11.31
|
7,153,100
|
|
|
7/25/2025
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.15
|
13.20
|
13.24
|
10.85
|
3,850,600
|
|
|
7/24/2025
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.10
|
13.20
|
13.19
|
10.85
|
3,292,900
|
|
|
7/23/2025
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.20
|
13.25
|
13.31
|
10.89
|
3,740,200
|
|
|
7/22/2025
|
+0.10 / +0.76%
|
13.05
|
13.20
|
12.95
|
13.20
|
13.09
|
10.85
|
3,498,400
|
|
|
7/21/2025
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.05
|
13.10
|
13.20
|
10.77
|
4,330,900
|
|
|
7/18/2025
|
-0.10 / -0.76%
|
13.30
|
13.60
|
13.10
|
13.10
|
13.37
|
10.77
|
5,946,100
|
|
|
7/17/2025
|
+0.20 / +1.54%
|
13.25
|
13.45
|
13.05
|
13.20
|
13.26
|
10.85
|
5,030,200
|
|
|
7/16/2025
|
+0.05 / +0.39%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.08
|
10.69
|
2,775,100
|
|
|
7/15/2025
|
-0.15 / -1.15%
|
13.15
|
13.40
|
12.95
|
12.95
|
13.15
|
10.65
|
4,704,800
|
|
|
7/14/2025
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.60
|
13.10
|
12.94
|
10.77
|
3,769,900
|
|
|
7/11/2025
|
-0.10 / -0.78%
|
12.85
|
12.95
|
12.70
|
12.70
|
12.82
|
10.44
|
2,579,500
|
|
|
7/10/2025
|
-0.15 / -1.16%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.93
|
10.52
|
3,073,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.93
|
10.65
|
3,082,800
|
|
|
7/8/2025
|
+0.30 / +2.37%
|
12.70
|
13.05
|
12.65
|
12.95
|
12.82
|
10.65
|
4,210,200
|
|
|
7/7/2025
|
+0.10 / +0.80%
|
12.70
|
12.75
|
12.55
|
12.65
|
12.61
|
10.40
|
1,600,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|