|
Closing price on 1/14/2021
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
642,600 |
| Split-adjusted Price |
8.44 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.00
|
16.40
|
16.33
|
8.44
|
642,600
|
|
|
1/13/2021
|
-0.50 / -2.96%
|
17.10
|
17.20
|
16.30
|
16.40
|
16.66
|
8.44
|
866,900
|
|
|
1/12/2021
|
+0.10 / +0.60%
|
17.50
|
17.80
|
16.90
|
16.90
|
17.26
|
8.70
|
1,337,000
|
|
|
1/11/2021
|
+1.30 / +8.39%
|
15.60
|
17.00
|
15.50
|
16.80
|
16.17
|
8.65
|
737,100
|
|
|
1/8/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.56
|
7.98
|
704,700
|
|
|
1/7/2021
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.78
|
8.18
|
323,200
|
|
|
1/6/2021
|
-0.30 / -1.84%
|
16.30
|
16.40
|
15.60
|
16.00
|
15.85
|
8.24
|
333,700
|
|
|
1/5/2021
|
+0.60 / +3.82%
|
15.70
|
16.40
|
15.30
|
16.30
|
15.88
|
8.39
|
661,800
|
|
|
1/4/2021
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.70
|
15.70
|
16.06
|
8.08
|
485,100
|
|
|
12/31/2020
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.75
|
8.13
|
918,900
|
|
|
12/30/2020
|
+1.30 / +9.92%
|
14.00
|
14.40
|
13.50
|
14.40
|
14.40
|
7.41
|
425,700
|
|
|
12/29/2020
|
-0.80 / -4.71%
|
17.00
|
17.10
|
16.00
|
16.20
|
16.59
|
6.74
|
921,100
|
|
|
12/28/2020
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.00
|
17.00
|
17.30
|
7.08
|
1,155,400
|
|
|
12/25/2020
|
+0.90 / +5.59%
|
16.30
|
17.70
|
16.30
|
17.00
|
17.21
|
7.08
|
1,570,800
|
|
|
12/24/2020
|
+0.40 / +2.55%
|
15.70
|
16.60
|
14.60
|
16.10
|
15.72
|
6.70
|
609,000
|
|
|
12/23/2020
|
-0.70 / -4.27%
|
16.50
|
16.50
|
15.50
|
15.70
|
16.04
|
6.54
|
402,200
|
|
|
12/22/2020
|
+0.10 / +0.61%
|
16.10
|
16.40
|
15.80
|
16.40
|
16.21
|
6.83
|
346,000
|
|
|
12/21/2020
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.10
|
16.30
|
16.50
|
6.78
|
334,100
|
|
|
12/18/2020
|
+0.60 / +3.82%
|
15.70
|
16.90
|
15.00
|
16.30
|
15.71
|
6.78
|
682,800
|
|
|
12/17/2020
|
-0.90 / -5.42%
|
16.60
|
16.60
|
15.60
|
15.70
|
15.93
|
6.54
|
465,800
|
|
|
12/16/2020
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.50
|
6.91
|
193,800
|
|
|
12/15/2020
|
+1.00 / +6.45%
|
15.80
|
17.00
|
15.50
|
16.50
|
16.52
|
6.87
|
587,200
|
|
|
12/14/2020
|
+0.80 / +5.44%
|
14.80
|
15.60
|
14.80
|
15.50
|
15.27
|
6.45
|
626,600
|
|
|
12/11/2020
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.40
|
6.12
|
165,600
|
|
|
12/10/2020
|
-0.40 / -2.74%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.48
|
5.91
|
168,900
|
|
|
12/9/2020
|
-0.30 / -2.01%
|
14.90
|
15.10
|
14.60
|
14.60
|
14.81
|
6.08
|
133,300
|
|
|
12/8/2020
|
+0.40 / +2.76%
|
14.70
|
15.70
|
14.70
|
14.90
|
15.05
|
6.20
|
320,200
|
|
|
12/7/2020
|
+0.80 / +5.84%
|
13.70
|
14.90
|
13.60
|
14.50
|
14.08
|
6.04
|
428,100
|
|
|
12/4/2020
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.70
|
13.61
|
5.70
|
194,800
|
|
|
12/3/2020
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.41
|
5.70
|
107,400
|
|
|