|
Closing price on 4/29/2021
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
766,800 |
| Split-adjusted Price |
7.67 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.20 / -1.32%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.10
|
7.67
|
766,800
|
|
|
4/28/2021
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.14
|
7.77
|
472,200
|
|
|
4/27/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.60
|
15.10
|
14.92
|
7.77
|
967,500
|
|
|
4/26/2021
|
-1.50 / -8.98%
|
16.40
|
16.60
|
15.10
|
15.20
|
15.52
|
7.82
|
4,330,300
|
|
|
4/23/2021
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.10
|
16.70
|
16.52
|
8.60
|
483,200
|
|
|
4/22/2021
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.50
|
16.80
|
17.13
|
8.65
|
685,200
|
|
|
4/20/2021
|
+0.50 / +2.94%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.50
|
9.01
|
3,080,100
|
|
|
4/19/2021
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.40
|
17.00
|
16.88
|
8.75
|
850,100
|
|
|
4/16/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.59
|
8.60
|
698,200
|
|
|
4/15/2021
|
+0.20 / +1.20%
|
16.70
|
17.30
|
16.70
|
16.90
|
17.00
|
8.70
|
1,408,100
|
|
|
4/14/2021
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.64
|
8.60
|
495,800
|
|
|
4/13/2021
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.50
|
16.60
|
16.86
|
8.54
|
888,900
|
|
|
4/12/2021
|
+0.40 / +2.41%
|
16.70
|
17.30
|
16.50
|
17.00
|
16.84
|
8.75
|
1,314,500
|
|
|
4/9/2021
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.51
|
8.54
|
424,800
|
|
|
4/8/2021
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
8.44
|
447,900
|
|
|
4/7/2021
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.44
|
8.44
|
365,400
|
|
|
4/6/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.46
|
8.49
|
367,400
|
|
|
4/5/2021
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.73
|
8.54
|
416,500
|
|
|
4/2/2021
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.77
|
8.70
|
707,400
|
|
|
4/1/2021
|
+0.40 / +2.48%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.26
|
8.49
|
583,200
|
|
|
3/31/2021
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.14
|
8.29
|
420,300
|
|
|
3/30/2021
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.23
|
8.34
|
331,500
|
|
|
3/29/2021
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.00
|
16.30
|
16.20
|
8.39
|
338,200
|
|
|
3/26/2021
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.50
|
16.30
|
15.97
|
8.39
|
745,500
|
|
|
3/25/2021
|
-0.50 / -2.96%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.35
|
8.44
|
564,700
|
|
|
3/24/2021
|
+0.50 / +3.05%
|
16.40
|
17.60
|
16.00
|
16.90
|
16.68
|
8.70
|
931,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.25
|
8.44
|
562,500
|
|
|
3/22/2021
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.00
|
16.40
|
16.19
|
8.44
|
1,188,200
|
|
|
3/19/2021
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.65
|
8.54
|
614,500
|
|
|
3/18/2021
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.80
|
16.90
|
16.97
|
8.70
|
673,700
|
|
|