|
Closing price on 4/5/2021
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
416,500 |
| Split-adjusted Price |
8.54 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.60
|
17.00
|
16.91
|
8.75
|
612,800
|
|
|
3/16/2021
|
-0.30 / -1.72%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.09
|
8.80
|
735,610
|
|
|
3/15/2021
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.37
|
8.96
|
563,500
|
|
|
3/12/2021
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.40
|
17.50
|
17.62
|
9.01
|
585,900
|
|
|
3/11/2021
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.78
|
9.16
|
380,500
|
|
|
3/10/2021
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.40
|
17.90
|
17.65
|
9.21
|
663,400
|
|
|
3/9/2021
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.50
|
17.80
|
17.72
|
9.16
|
520,600
|
|
|
3/8/2021
|
+0.70 / +4.05%
|
17.50
|
18.20
|
17.50
|
18.00
|
17.94
|
9.27
|
1,553,300
|
|
|
3/5/2021
|
+0.40 / +2.37%
|
16.90
|
17.80
|
16.00
|
17.30
|
16.82
|
8.91
|
1,244,000
|
|
|
3/4/2021
|
-0.20 / -1.17%
|
17.00
|
17.30
|
16.20
|
16.90
|
16.75
|
8.70
|
740,300
|
|
|
3/3/2021
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.07
|
8.80
|
537,100
|
|
|
3/2/2021
|
+1.30 / +8.18%
|
16.00
|
17.40
|
15.90
|
17.20
|
16.90
|
8.85
|
1,750,400
|
|
|
3/1/2021
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.75
|
8.18
|
378,400
|
|
|
2/26/2021
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.60
|
8.08
|
502,400
|
|
|
2/25/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.84
|
8.18
|
490,400
|
|
|
2/24/2021
|
-0.30 / -1.84%
|
16.20
|
16.30
|
15.70
|
16.00
|
16.03
|
8.24
|
665,000
|
|
|
2/23/2021
|
+0.20 / +1.24%
|
16.10
|
16.40
|
15.90
|
16.30
|
16.11
|
8.39
|
597,100
|
|
|