|
Closing price on 5/28/2021
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
595,500 |
| Split-adjusted Price |
7.46 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.35
|
7.46
|
595,500
|
|
|
5/27/2021
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.28
|
7.31
|
610,500
|
|
|
5/26/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.31
|
7.41
|
489,600
|
|
|
5/25/2021
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.48
|
7.46
|
470,900
|
|
|
5/24/2021
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.53
|
7.52
|
390,542
|
|
|
5/21/2021
|
+0.40 / +2.84%
|
14.10
|
14.70
|
14.00
|
14.50
|
14.42
|
7.46
|
631,000
|
|
|
5/20/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.02
|
7.26
|
668,700
|
|
|
5/19/2021
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.18
|
7.26
|
465,000
|
|
|
5/18/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.33
|
7.36
|
358,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.53
|
7.46
|
536,600
|
|
|
5/14/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.44
|
7.46
|
391,800
|
|
|
5/13/2021
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.30
|
14.50
|
14.59
|
7.46
|
584,100
|
|
|
5/12/2021
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.57
|
7.57
|
379,900
|
|
|
5/11/2021
|
+0.40 / +2.86%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.39
|
7.41
|
640,900
|
|
|
5/10/2021
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.70
|
14.00
|
13.91
|
7.21
|
804,400
|
|
|
5/7/2021
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.25
|
7.26
|
865,900
|
|
|
5/6/2021
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.79
|
7.52
|
649,000
|
|
|
5/5/2021
|
+0.40 / +2.76%
|
14.50
|
15.30
|
14.40
|
14.90
|
14.90
|
7.67
|
614,500
|
|
|
5/4/2021
|
-0.40 / -2.68%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.45
|
7.46
|
741,400
|
|
|
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
|
|
|