|
Closing price on 3/26/2020
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.00 |
| Volume |
430,000 |
| Split-adjusted Price |
6.46 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-1.10 / -6.40%
|
16.90
|
17.80
|
16.00
|
16.10
|
16.57
|
6.46
|
430,000
|
|
|
3/25/2020
|
-1.50 / -8.02%
|
18.80
|
18.80
|
17.20
|
17.20
|
17.94
|
6.90
|
240,400
|
|
|
3/24/2020
|
+0.60 / +3.31%
|
18.30
|
19.50
|
18.30
|
18.70
|
18.99
|
7.51
|
285,400
|
|
|
3/23/2020
|
+1.60 / +9.70%
|
16.80
|
18.10
|
16.50
|
18.10
|
17.52
|
7.27
|
614,400
|
|
|
3/20/2020
|
+0.90 / +5.77%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.06
|
6.62
|
191,300
|
|
|
3/19/2020
|
+0.30 / +1.96%
|
14.50
|
16.20
|
14.10
|
15.60
|
14.86
|
6.26
|
332,004
|
|
|
3/18/2020
|
+0.30 / +2.00%
|
16.30
|
16.40
|
14.80
|
15.30
|
15.63
|
6.14
|
193,700
|
|
|
3/17/2020
|
+1.30 / +9.49%
|
14.60
|
15.00
|
13.70
|
15.00
|
14.85
|
6.02
|
195,400
|
|
|
3/16/2020
|
+1.20 / +9.60%
|
12.40
|
13.70
|
12.30
|
13.70
|
13.49
|
5.50
|
457,800
|
|
|
3/13/2020
|
-1.30 / -9.42%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.53
|
5.02
|
741,500
|
|
|
3/12/2020
|
-1.50 / -9.80%
|
14.00
|
14.80
|
13.80
|
13.80
|
13.84
|
5.54
|
759,100
|
|
|
3/11/2020
|
0.00 / 0.00%
|
16.00
|
16.80
|
14.00
|
15.30
|
15.45
|
6.14
|
284,600
|
|
|
3/10/2020
|
-0.60 / -3.77%
|
14.40
|
15.90
|
14.40
|
15.30
|
14.53
|
6.14
|
821,000
|
|
|
3/9/2020
|
-1.70 / -9.66%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.93
|
6.38
|
322,300
|
|
|
3/6/2020
|
+0.50 / +2.92%
|
17.00
|
18.00
|
15.80
|
17.60
|
16.73
|
7.06
|
572,600
|
|
|
3/5/2020
|
-0.50 / -2.84%
|
18.60
|
19.20
|
15.90
|
17.10
|
17.84
|
6.86
|
534,000
|
|
|
3/4/2020
|
+1.60 / +10.00%
|
16.30
|
17.60
|
15.50
|
17.60
|
16.60
|
7.06
|
337,600
|
|
|
3/3/2020
|
0.00 / 0.00%
|
14.50
|
17.60
|
14.40
|
16.00
|
15.26
|
6.42
|
659,100
|
|
|
3/2/2020
|
-1.70 / -9.60%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
6.42
|
467,200
|
|
|
2/28/2020
|
-1.90 / -9.69%
|
19.60
|
20.60
|
17.70
|
17.70
|
18.59
|
7.10
|
617,900
|
|
|
2/27/2020
|
+1.30 / +7.10%
|
20.00
|
20.00
|
16.90
|
19.60
|
18.70
|
7.87
|
569,600
|
|
|
2/26/2020
|
+1.60 / +9.58%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.26
|
7.35
|
857,100
|
|
|
2/25/2020
|
+1.50 / +9.87%
|
16.70
|
16.70
|
15.50
|
16.70
|
16.65
|
6.70
|
272,600
|
|
|
2/24/2020
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.50
|
15.20
|
15.10
|
6.10
|
779,400
|
|
|
2/21/2020
|
-0.40 / -2.80%
|
14.20
|
14.30
|
13.00
|
13.90
|
13.65
|
5.58
|
375,600
|
|
|
2/20/2020
|
+0.50 / +3.62%
|
14.80
|
15.10
|
12.60
|
14.30
|
14.67
|
5.74
|
957,900
|
|
|
2/19/2020
|
+1.20 / +9.52%
|
13.50
|
13.80
|
13.20
|
13.80
|
13.74
|
5.54
|
393,100
|
|
|
2/18/2020
|
+1.10 / +9.57%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.58
|
5.06
|
458,700
|
|
|
2/17/2020
|
+1.00 / +9.52%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.45
|
4.62
|
32,500
|
|
|
2/14/2020
|
+0.90 / +9.38%
|
9.40
|
10.50
|
9.40
|
10.50
|
10.20
|
4.21
|
334,100
|
|
|