|
|
Closing price on 9/12/2025
|
|
| Open |
14.95 |
| High |
15.90 |
| Low |
14.85 |
| Volume |
20,328,100 |
| Split-adjusted Price |
15.90 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.85
|
15.90
|
15.56
|
15.90
|
20,328,100
|
|
|
9/11/2025
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.50
|
14.90
|
14.72
|
14.90
|
3,765,100
|
|
|
9/10/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.85
|
14.95
|
15.00
|
14.95
|
2,808,000
|
|
|
9/9/2025
|
+0.50 / +3.44%
|
14.55
|
15.10
|
14.55
|
15.05
|
14.89
|
15.05
|
4,568,400
|
|
|
9/8/2025
|
-0.25 / -1.69%
|
14.70
|
14.90
|
14.50
|
14.55
|
14.71
|
14.55
|
6,972,900
|
|
|
9/5/2025
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.14
|
14.80
|
8,130,700
|
|
|
9/4/2025
|
-0.10 / -0.65%
|
15.45
|
15.80
|
15.20
|
15.20
|
15.50
|
15.20
|
8,125,300
|
|
|
9/3/2025
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.90
|
15.30
|
15.13
|
15.30
|
8,407,400
|
|
|
8/29/2025
|
+0.20 / +1.36%
|
14.75
|
15.00
|
14.45
|
14.90
|
14.74
|
14.90
|
6,278,800
|
|
|
8/28/2025
|
+0.30 / +2.08%
|
14.40
|
14.75
|
14.25
|
14.70
|
14.56
|
14.70
|
4,946,700
|
|
|
8/27/2025
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.50
|
14.40
|
13.99
|
14.40
|
8,423,900
|
|
|
8/26/2025
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.23
|
13.50
|
2,427,000
|
|
|
8/25/2025
|
-0.30 / -2.24%
|
13.45
|
13.65
|
13.05
|
13.10
|
13.28
|
13.10
|
3,460,500
|
|
|
8/22/2025
|
-0.70 / -4.96%
|
14.05
|
14.05
|
13.20
|
13.40
|
13.60
|
13.40
|
7,442,400
|
|
|
8/21/2025
|
-0.35 / -2.42%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.20
|
14.10
|
6,609,500
|
|
|
8/20/2025
|
-0.45 / -3.02%
|
14.95
|
14.95
|
14.10
|
14.45
|
14.45
|
14.45
|
7,731,800
|
|
|
8/19/2025
|
+0.25 / +1.71%
|
14.80
|
15.30
|
14.80
|
14.90
|
15.09
|
14.90
|
13,663,400
|
|
|
8/18/2025
|
+0.55 / +3.90%
|
14.20
|
14.75
|
14.20
|
14.65
|
14.53
|
14.65
|
7,238,900
|
|
|
8/15/2025
|
-0.35 / -2.42%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.16
|
14.10
|
6,092,300
|
|
|
8/14/2025
|
-0.15 / -1.03%
|
14.75
|
14.80
|
14.35
|
14.45
|
14.54
|
14.45
|
4,070,900
|
|
|
8/13/2025
|
+0.60 / +4.29%
|
14.10
|
14.65
|
14.00
|
14.60
|
14.44
|
14.60
|
9,054,500
|
|
|
8/12/2025
|
-0.30 / -2.10%
|
14.35
|
14.35
|
13.70
|
14.00
|
13.97
|
14.00
|
4,588,700
|
|
|
8/11/2025
|
+0.40 / +2.88%
|
14.00
|
14.45
|
13.95
|
14.30
|
14.24
|
14.30
|
5,112,500
|
|
|
8/8/2025
|
-0.05 / -0.36%
|
14.15
|
14.20
|
13.65
|
13.90
|
13.95
|
13.90
|
5,258,900
|
|
|
8/7/2025
|
+0.50 / +3.72%
|
13.60
|
13.95
|
13.40
|
13.95
|
13.70
|
13.95
|
5,226,100
|
|
|
8/6/2025
|
+0.25 / +1.89%
|
13.25
|
13.45
|
13.20
|
13.45
|
13.28
|
13.45
|
2,241,000
|
|
|
8/5/2025
|
-0.10 / -0.75%
|
13.40
|
13.65
|
13.00
|
13.20
|
13.41
|
13.20
|
5,659,100
|
|
|
8/4/2025
|
+0.15 / +1.14%
|
13.10
|
13.35
|
13.10
|
13.30
|
13.23
|
13.30
|
1,687,400
|
|
|
8/1/2025
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.15
|
13.21
|
13.15
|
2,820,800
|
|
|
7/31/2025
|
+0.10 / +0.76%
|
13.35
|
13.50
|
13.05
|
13.25
|
13.25
|
13.25
|
2,895,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|