|
Closing price on 5/20/2020
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
104,600 |
| Split-adjusted Price |
5.42 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.10 / -0.74%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.45
|
5.42
|
104,600
|
|
|
5/19/2020
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.64
|
5.46
|
153,900
|
|
|
5/18/2020
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.49
|
5.50
|
167,000
|
|
|
5/15/2020
|
-0.60 / -4.32%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.56
|
5.34
|
201,600
|
|
|
5/14/2020
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.90
|
5.58
|
226,480
|
|
|
5/13/2020
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.11
|
5.62
|
244,000
|
|
|
5/12/2020
|
+0.50 / +3.52%
|
14.20
|
14.90
|
13.50
|
14.70
|
14.01
|
5.90
|
623,500
|
|
|
5/11/2020
|
-0.30 / -2.07%
|
14.50
|
14.80
|
14.10
|
14.20
|
14.31
|
5.70
|
329,900
|
|
|
5/8/2020
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.40
|
14.50
|
14.77
|
5.82
|
208,400
|
|
|
5/7/2020
|
+0.30 / +2.07%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.70
|
5.94
|
452,500
|
|
|
5/6/2020
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.20
|
14.50
|
14.69
|
5.82
|
289,800
|
|
|
5/5/2020
|
-0.40 / -2.68%
|
14.90
|
15.10
|
14.40
|
14.50
|
14.68
|
5.82
|
130,800
|
|
|
5/4/2020
|
-0.70 / -4.49%
|
15.80
|
15.80
|
14.70
|
14.90
|
15.25
|
5.98
|
94,300
|
|
|
4/29/2020
|
+1.20 / +8.33%
|
14.40
|
15.60
|
14.10
|
15.60
|
14.75
|
6.26
|
386,300
|
|
|
4/28/2020
|
-0.70 / -4.64%
|
15.10
|
15.10
|
13.90
|
14.40
|
14.34
|
5.78
|
390,000
|
|
|
4/27/2020
|
-0.60 / -3.82%
|
16.10
|
16.10
|
15.10
|
15.10
|
15.39
|
6.06
|
328,100
|
|
|
4/24/2020
|
-0.20 / -1.26%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.89
|
6.30
|
93,700
|
|
|
4/23/2020
|
+0.20 / +1.27%
|
15.30
|
16.50
|
15.30
|
15.90
|
16.11
|
6.38
|
328,600
|
|
|
4/22/2020
|
+0.40 / +2.61%
|
15.10
|
16.00
|
14.10
|
15.70
|
15.59
|
6.30
|
333,200
|
|
|
4/21/2020
|
-1.20 / -7.27%
|
16.40
|
16.50
|
15.00
|
15.30
|
15.48
|
6.14
|
506,400
|
|
|
4/20/2020
|
+0.20 / +1.23%
|
16.50
|
16.80
|
16.00
|
16.50
|
16.32
|
6.62
|
300,300
|
|
|
4/17/2020
|
+0.30 / +1.88%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.32
|
6.54
|
284,900
|
|
|
4/16/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.10
|
6.42
|
145,400
|
|
|
4/15/2020
|
+0.30 / +1.91%
|
15.60
|
17.20
|
15.20
|
16.00
|
16.43
|
6.42
|
498,000
|
|
|
4/14/2020
|
-0.70 / -4.27%
|
16.30
|
16.70
|
15.50
|
15.70
|
16.02
|
6.30
|
268,800
|
|
|
4/13/2020
|
-0.30 / -1.80%
|
16.90
|
17.30
|
16.30
|
16.40
|
16.69
|
6.58
|
252,800
|
|
|
4/10/2020
|
+0.90 / +5.70%
|
15.80
|
17.00
|
15.80
|
16.70
|
16.63
|
6.70
|
458,480
|
|
|
4/9/2020
|
+0.30 / +1.94%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.51
|
6.34
|
369,900
|
|
|
4/8/2020
|
-0.20 / -1.27%
|
15.70
|
16.30
|
15.20
|
15.50
|
15.63
|
6.22
|
146,400
|
|
|
4/7/2020
|
+1.30 / +9.03%
|
14.70
|
15.80
|
14.00
|
15.70
|
14.85
|
6.30
|
303,300
|
|
|