|
Closing price on 10/14/2020
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
359,000 |
| Split-adjusted Price |
5.86 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2020
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.50
|
14.60
|
14.83
|
5.86
|
359,000
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.19
|
6.10
|
154,300
|
|
|
10/12/2020
|
-0.20 / -1.29%
|
15.60
|
15.80
|
15.30
|
15.30
|
15.51
|
6.14
|
237,300
|
|
|
10/9/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.42
|
6.22
|
137,200
|
|
|
10/8/2020
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.42
|
6.22
|
205,500
|
|
|
10/7/2020
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.59
|
6.26
|
176,500
|
|
|
10/6/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.80
|
6.34
|
289,500
|
|
|
10/5/2020
|
+0.60 / +3.95%
|
15.00
|
16.00
|
15.00
|
15.80
|
15.59
|
6.34
|
613,300
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.00
|
15.20
|
14.90
|
6.10
|
279,600
|
|
|
10/1/2020
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.90
|
15.20
|
15.08
|
6.10
|
364,700
|
|
|
9/30/2020
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.18
|
6.10
|
162,500
|
|
|
9/29/2020
|
-0.20 / -1.29%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.50
|
6.14
|
205,000
|
|
|
9/28/2020
|
+0.30 / +1.97%
|
15.20
|
16.00
|
15.20
|
15.50
|
15.64
|
6.22
|
473,900
|
|
|
9/25/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.14
|
6.10
|
148,200
|
|
|
9/24/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.12
|
6.14
|
222,000
|
|
|
9/23/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.35
|
6.14
|
213,400
|
|
|
9/22/2020
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.26
|
6.14
|
112,500
|
|
|
9/21/2020
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.38
|
6.10
|
282,500
|
|
|
9/18/2020
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.16
|
6.22
|
168,600
|
|
|
9/17/2020
|
-0.20 / -1.31%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.25
|
6.06
|
208,900
|
|
|
9/16/2020
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.28
|
6.14
|
182,600
|
|
|
9/15/2020
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.38
|
6.10
|
220,700
|
|
|
9/14/2020
|
+0.80 / +5.37%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.49
|
6.30
|
305,500
|
|
|
9/11/2020
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.94
|
5.98
|
102,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
6.06
|
154,100
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
15.10
|
14.84
|
6.06
|
237,700
|
|
|
9/8/2020
|
+0.10 / +0.67%
|
14.70
|
15.20
|
14.50
|
15.10
|
14.82
|
6.06
|
255,500
|
|
|
9/7/2020
|
-0.50 / -3.23%
|
15.50
|
15.60
|
14.90
|
15.00
|
15.22
|
6.02
|
514,500
|
|
|
9/4/2020
|
-0.30 / -1.90%
|
15.70
|
16.00
|
15.40
|
15.50
|
15.65
|
6.22
|
448,700
|
|
|
9/3/2020
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.70
|
15.80
|
16.07
|
6.34
|
302,200
|
|
|