|
|
Closing price on 1/4/2021
|
|
| Open |
24.50 |
| High |
26.00 |
| Low |
24.20 |
| Volume |
2,037,800 |
| Split-adjusted Price |
16.04 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+1.05 / +4.29%
|
24.50
|
26.00
|
24.20
|
25.55
|
25.22
|
16.04
|
2,037,800
|
|
|
12/31/2020
|
+0.40 / +1.66%
|
24.10
|
24.60
|
23.65
|
24.50
|
24.12
|
15.38
|
1,455,210
|
|
|
12/30/2020
|
-0.20 / -0.82%
|
24.30
|
24.95
|
23.50
|
24.10
|
24.25
|
15.13
|
1,190,550
|
|
|
12/29/2020
|
+1.20 / +5.19%
|
23.00
|
24.70
|
22.50
|
24.30
|
23.26
|
15.25
|
2,893,480
|
|
|
12/28/2020
|
-0.50 / -2.12%
|
24.00
|
24.00
|
22.85
|
23.10
|
23.15
|
14.50
|
1,979,930
|
|
|
12/25/2020
|
+0.10 / +0.43%
|
23.50
|
24.50
|
22.40
|
23.60
|
23.38
|
14.82
|
4,161,890
|
|
|
12/24/2020
|
-0.35 / -1.47%
|
24.20
|
24.45
|
22.20
|
23.50
|
23.85
|
14.75
|
1,375,420
|
|
|
12/23/2020
|
+1.55 / +6.95%
|
23.50
|
23.85
|
22.40
|
23.85
|
23.49
|
14.97
|
1,648,860
|
|
|
12/22/2020
|
+1.45 / +6.95%
|
21.30
|
22.30
|
20.50
|
22.30
|
20.85
|
14.00
|
1,174,500
|
|
|
12/21/2020
|
+1.35 / +6.92%
|
19.20
|
20.85
|
19.20
|
20.85
|
20.53
|
13.09
|
1,948,120
|
|
|
12/18/2020
|
+0.95 / +5.12%
|
19.00
|
19.80
|
18.00
|
19.50
|
18.86
|
12.24
|
3,895,560
|
|
|
12/17/2020
|
+1.20 / +6.92%
|
18.55
|
18.55
|
17.50
|
18.55
|
18.47
|
11.65
|
6,097,270
|
|
|
12/16/2020
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
10.89
|
610,330
|
|
|
12/15/2020
|
+1.05 / +6.91%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
10.20
|
715,910
|
|
|
12/14/2020
|
+0.95 / +6.67%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.00
|
9.54
|
1,580,270
|
|
|
12/11/2020
|
+0.15 / +1.06%
|
14.10
|
14.30
|
13.90
|
14.25
|
14.11
|
8.95
|
869,390
|
|
|
12/10/2020
|
-0.35 / -2.42%
|
14.55
|
14.60
|
14.10
|
14.10
|
14.42
|
8.85
|
1,884,290
|
|
|
12/9/2020
|
-0.15 / -1.03%
|
14.55
|
14.70
|
14.45
|
14.45
|
14.52
|
9.07
|
1,365,680
|
|
|
12/8/2020
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.45
|
14.60
|
14.57
|
9.17
|
1,701,320
|
|
|
12/7/2020
|
+0.20 / +1.39%
|
14.35
|
14.90
|
14.30
|
14.60
|
14.56
|
9.17
|
1,054,480
|
|
|
12/4/2020
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.37
|
9.04
|
840,710
|
|
|
12/3/2020
|
+0.45 / +3.21%
|
14.00
|
14.50
|
13.90
|
14.45
|
14.26
|
9.07
|
1,985,760
|
|
|
12/2/2020
|
0.00 / 0.00%
|
14.15
|
14.15
|
13.90
|
14.00
|
14.02
|
8.79
|
1,164,710
|
|
|
12/1/2020
|
+0.25 / +1.82%
|
13.50
|
14.15
|
13.50
|
14.00
|
13.89
|
8.79
|
1,808,700
|
|
|
11/30/2020
|
+0.20 / +1.48%
|
13.60
|
13.85
|
13.50
|
13.75
|
13.70
|
8.63
|
1,990,490
|
|
|
11/27/2020
|
+0.10 / +0.74%
|
13.45
|
13.55
|
13.35
|
13.55
|
13.46
|
8.51
|
819,840
|
|
|
11/26/2020
|
-0.05 / -0.37%
|
13.45
|
13.60
|
13.20
|
13.45
|
13.46
|
8.44
|
715,510
|
|
|
11/25/2020
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.45
|
13.50
|
13.59
|
8.47
|
1,094,770
|
|
|
11/24/2020
|
+0.60 / +4.62%
|
13.00
|
13.65
|
13.00
|
13.60
|
13.37
|
8.54
|
1,890,800
|
|
|
11/23/2020
|
-0.20 / -1.52%
|
13.00
|
13.20
|
12.85
|
13.00
|
12.99
|
8.16
|
1,006,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|