|
Closing price on 12/28/2020
|
|
| Open |
17.10 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
1,155,400 |
| Split-adjusted Price |
7.08 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2020
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.38
|
5.54
|
134,100
|
|
|
12/1/2020
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.33
|
5.62
|
115,900
|
|
|
11/30/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.52
|
5.66
|
127,300
|
|
|
11/27/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.62
|
5.66
|
97,500
|
|
|
11/26/2020
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.70
|
5.66
|
82,400
|
|
|
11/25/2020
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.60
|
13.70
|
13.65
|
5.70
|
143,500
|
|
|
11/24/2020
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.64
|
5.66
|
134,100
|
|
|
11/23/2020
|
-0.20 / -1.43%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.92
|
5.74
|
172,600
|
|
|
11/20/2020
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
14.00
|
13.95
|
5.83
|
98,400
|
|
|
11/19/2020
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.00
|
5.87
|
124,600
|
|
|
11/18/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.15
|
5.87
|
86,400
|
|
|
11/17/2020
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.15
|
5.91
|
146,200
|
|
|