|
|
Closing price on 2/19/2021
|
|
| Open |
16.10 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
675,300 |
| Split-adjusted Price |
8.39 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+0.10 / +0.62%
|
16.10
|
16.60
|
15.80
|
16.30
|
16.30
|
8.39
|
675,300
|
|
|
2/18/2021
|
+0.60 / +3.85%
|
15.60
|
16.40
|
15.60
|
16.20
|
16.05
|
8.34
|
874,300
|
|
|
2/17/2021
|
+0.80 / +5.41%
|
14.90
|
16.00
|
14.60
|
15.60
|
15.22
|
8.03
|
474,200
|
|
|
2/9/2021
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.40
|
14.80
|
14.61
|
7.62
|
444,300
|
|
|
2/8/2021
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.00
|
14.80
|
14.63
|
7.62
|
779,100
|
|
|
2/5/2021
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.80
|
15.10
|
15.00
|
7.77
|
414,400
|
|
|
2/4/2021
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.07
|
7.72
|
449,500
|
|
|
2/3/2021
|
+0.80 / +5.56%
|
14.40
|
15.40
|
14.20
|
15.20
|
14.73
|
7.82
|
927,800
|
|
|
2/2/2021
|
+0.20 / +1.41%
|
14.20
|
14.70
|
14.00
|
14.40
|
14.34
|
7.41
|
951,500
|
|
|
2/1/2021
|
-1.30 / -8.39%
|
15.60
|
16.00
|
14.00
|
14.20
|
14.65
|
7.31
|
886,500
|
|
|
1/29/2021
|
+0.20 / +1.31%
|
13.90
|
16.00
|
13.80
|
15.50
|
15.20
|
7.98
|
830,000
|
|
|
1/28/2021
|
-1.70 / -10.00%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.38
|
7.88
|
1,016,300
|
|
|
1/27/2021
|
-1.20 / -6.59%
|
18.20
|
18.30
|
16.40
|
17.00
|
17.49
|
8.75
|
958,200
|
|
|
1/26/2021
|
-0.90 / -4.71%
|
19.10
|
19.20
|
17.80
|
18.20
|
18.43
|
9.37
|
1,215,900
|
|
|
1/25/2021
|
+1.00 / +5.52%
|
18.10
|
19.40
|
17.80
|
19.10
|
18.47
|
9.83
|
1,010,600
|
|
|
1/22/2021
|
-0.10 / -0.55%
|
18.20
|
18.90
|
18.00
|
18.10
|
18.37
|
9.32
|
1,615,900
|
|
|
1/21/2021
|
+1.60 / +9.64%
|
17.00
|
18.20
|
16.90
|
18.20
|
17.91
|
9.37
|
2,624,500
|
|
|
1/20/2021
|
+0.20 / +1.22%
|
16.50
|
16.90
|
15.40
|
16.60
|
16.45
|
8.54
|
809,700
|
|
|
1/19/2021
|
-0.60 / -3.53%
|
17.00
|
17.50
|
15.30
|
16.40
|
16.48
|
8.44
|
1,131,400
|
|
|
1/18/2021
|
+0.70 / +4.29%
|
16.30
|
17.50
|
16.30
|
17.00
|
17.01
|
8.75
|
1,821,000
|
|
|
1/15/2021
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.30
|
16.30
|
16.50
|
8.39
|
598,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|