|
Closing price on 9/11/2020
|
|
| Open |
11.55 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
157,000 |
| Split-adjusted Price |
6.99 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.55
|
11.50
|
6.99
|
157,000
|
|
|
9/10/2020
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.56
|
7.02
|
215,580
|
|
|
9/9/2020
|
+0.20 / +1.76%
|
11.30
|
11.60
|
11.25
|
11.55
|
11.38
|
6.99
|
256,540
|
|
|
9/8/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.42
|
6.87
|
211,820
|
|
|
9/7/2020
|
-0.25 / -2.16%
|
11.50
|
11.60
|
11.35
|
11.35
|
11.48
|
6.87
|
457,160
|
|
|
9/4/2020
|
+0.25 / +2.20%
|
11.20
|
11.70
|
11.15
|
11.60
|
11.43
|
7.02
|
377,460
|
|
|
9/3/2020
|
-0.25 / -2.16%
|
11.80
|
11.80
|
11.35
|
11.35
|
11.49
|
6.87
|
561,750
|
|
|
9/1/2020
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.30
|
11.60
|
11.51
|
7.02
|
372,180
|
|
|
8/31/2020
|
-0.30 / -2.51%
|
11.95
|
12.00
|
11.55
|
11.65
|
11.71
|
7.05
|
315,040
|
|
|
8/28/2020
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
7.23
|
705,650
|
|
|
8/27/2020
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.70
|
11.85
|
11.81
|
7.17
|
371,780
|
|
|
8/26/2020
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.66
|
7.08
|
423,080
|
|
|
8/25/2020
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.45
|
11.50
|
11.54
|
6.96
|
510,910
|
|
|
8/24/2020
|
+0.15 / +1.32%
|
11.45
|
11.70
|
11.45
|
11.55
|
11.51
|
6.99
|
401,050
|
|
|
8/21/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.42
|
6.90
|
209,650
|
|
|
8/20/2020
|
+0.30 / +2.70%
|
11.25
|
11.55
|
11.25
|
11.40
|
11.39
|
6.90
|
952,270
|
|
|
8/19/2020
|
+0.05 / +0.45%
|
11.05
|
11.30
|
10.95
|
11.10
|
11.07
|
6.72
|
303,540
|
|
|
8/18/2020
|
-0.15 / -1.34%
|
11.20
|
11.30
|
11.05
|
11.05
|
11.14
|
6.69
|
156,150
|
|
|
8/17/2020
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.05
|
11.20
|
11.10
|
6.78
|
201,940
|
|
|
8/14/2020
|
-0.30 / -2.62%
|
11.45
|
11.45
|
11.00
|
11.15
|
11.20
|
6.75
|
282,790
|
|
|
8/13/2020
|
+0.15 / +1.33%
|
11.30
|
11.55
|
11.15
|
11.45
|
11.38
|
6.93
|
502,600
|
|
|
8/12/2020
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.20
|
11.30
|
11.30
|
6.84
|
192,190
|
|
|
8/11/2020
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.10
|
11.35
|
11.27
|
6.87
|
355,440
|
|
|
8/10/2020
|
+0.55 / +5.19%
|
10.70
|
11.30
|
10.70
|
11.15
|
11.06
|
6.75
|
868,540
|
|
|
8/7/2020
|
-0.10 / -0.93%
|
10.60
|
10.75
|
10.50
|
10.60
|
10.63
|
6.41
|
38,210
|
|
|
8/6/2020
|
-0.45 / -4.04%
|
10.95
|
10.95
|
10.55
|
10.70
|
10.70
|
6.47
|
112,340
|
|
|
8/5/2020
|
+0.30 / +2.76%
|
10.85
|
11.25
|
10.60
|
11.15
|
11.09
|
6.44
|
397,200
|
|
|
8/4/2020
|
+0.30 / +2.84%
|
10.95
|
10.95
|
10.70
|
10.85
|
10.82
|
6.27
|
248,480
|
|
|
8/3/2020
|
+0.30 / +2.93%
|
10.35
|
10.65
|
10.25
|
10.55
|
10.52
|
6.10
|
5,473,580
|
|
|
7/31/2020
|
+0.05 / +0.49%
|
10.00
|
10.35
|
9.99
|
10.25
|
10.23
|
5.92
|
168,950
|
|
|