|
Closing price on 10/27/2020
|
|
| Open |
12.25 |
| High |
12.35 |
| Low |
12.20 |
| Volume |
223,390 |
| Split-adjusted Price |
7.41 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.05 / -0.41%
|
12.25
|
12.35
|
12.20
|
12.25
|
12.27
|
7.41
|
223,390
|
|
|
10/26/2020
|
-0.20 / -1.60%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.60
|
7.44
|
466,650
|
|
|
10/23/2020
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.35
|
12.50
|
12.59
|
7.56
|
501,320
|
|
|
10/22/2020
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.31
|
7.50
|
177,690
|
|
|
10/21/2020
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.36
|
7.44
|
473,350
|
|
|
10/20/2020
|
-0.30 / -2.34%
|
12.80
|
12.85
|
12.40
|
12.50
|
12.60
|
7.56
|
281,920
|
|
|
10/19/2020
|
+0.25 / +1.99%
|
12.65
|
12.90
|
12.50
|
12.80
|
12.68
|
7.74
|
415,240
|
|
|
10/16/2020
|
+0.25 / +2.03%
|
12.30
|
12.55
|
12.20
|
12.55
|
12.33
|
7.59
|
632,670
|
|
|
10/15/2020
|
+0.05 / +0.41%
|
12.30
|
12.50
|
12.25
|
12.30
|
12.35
|
7.44
|
688,680
|
|
|
10/14/2020
|
-0.35 / -2.78%
|
12.50
|
12.75
|
12.25
|
12.25
|
12.53
|
7.41
|
753,960
|
|
|
10/13/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.45
|
12.60
|
12.58
|
7.62
|
581,020
|
|
|
10/12/2020
|
-0.55 / -4.15%
|
13.25
|
13.30
|
12.70
|
12.70
|
12.95
|
7.68
|
567,150
|
|
|
10/9/2020
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.00
|
13.25
|
13.11
|
8.02
|
829,400
|
|
|
10/8/2020
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.05
|
13.20
|
13.15
|
7.99
|
449,040
|
|
|
10/7/2020
|
-0.25 / -1.87%
|
13.40
|
13.85
|
13.10
|
13.15
|
13.47
|
7.96
|
1,143,700
|
|
|
10/6/2020
|
-0.05 / -0.37%
|
13.35
|
13.50
|
13.10
|
13.40
|
13.27
|
8.11
|
643,950
|
|
|
10/5/2020
|
+0.15 / +1.13%
|
13.40
|
13.65
|
13.30
|
13.45
|
13.47
|
8.14
|
524,170
|
|
|
10/2/2020
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.60
|
13.30
|
13.01
|
8.05
|
2,340,450
|
|
|
10/1/2020
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.52
|
7.62
|
1,079,790
|
|
|
9/30/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.12
|
7.38
|
353,040
|
|
|
9/29/2020
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.39
|
7.38
|
726,980
|
|
|
9/28/2020
|
+0.20 / +1.65%
|
12.15
|
12.35
|
12.10
|
12.30
|
12.25
|
7.44
|
346,350
|
|
|
9/25/2020
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.95
|
12.10
|
12.05
|
7.32
|
3,203,430
|
|
|
9/24/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.17
|
7.26
|
652,700
|
|
|
9/23/2020
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.15
|
12.30
|
12.26
|
7.44
|
372,800
|
|
|
9/22/2020
|
+0.10 / +0.81%
|
12.20
|
12.65
|
12.20
|
12.40
|
12.40
|
7.50
|
470,510
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.00
|
12.30
|
12.46
|
7.44
|
1,097,530
|
|
|
9/18/2020
|
-0.10 / -0.81%
|
12.45
|
12.45
|
12.15
|
12.30
|
12.32
|
7.44
|
372,490
|
|
|
9/17/2020
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.47
|
7.50
|
1,201,730
|
|
|
9/16/2020
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.45
|
12.30
|
12.04
|
7.44
|
1,214,030
|
|
|