|
Closing price on 7/7/2020
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
111,900 |
| Split-adjusted Price |
5.14 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.70
|
5.14
|
111,900
|
|
|
7/6/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.74
|
5.14
|
84,300
|
|
|
7/3/2020
|
+0.40 / +3.23%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.52
|
5.14
|
167,800
|
|
|
7/2/2020
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.35
|
4.98
|
95,200
|
|
|
7/1/2020
|
+0.40 / +3.39%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.03
|
4.90
|
82,700
|
|
|
6/30/2020
|
-0.30 / -2.48%
|
12.20
|
12.90
|
11.80
|
11.80
|
12.16
|
4.74
|
121,200
|
|
|
6/29/2020
|
-0.60 / -4.72%
|
12.60
|
12.80
|
12.00
|
12.10
|
12.40
|
4.86
|
187,300
|
|
|
6/26/2020
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.40
|
12.70
|
12.72
|
5.10
|
105,500
|
|
|
6/25/2020
|
+0.70 / +5.74%
|
12.20
|
13.30
|
12.20
|
12.90
|
12.87
|
5.18
|
264,600
|
|
|
6/24/2020
|
-0.50 / -3.94%
|
12.00
|
12.80
|
12.00
|
12.20
|
12.57
|
4.90
|
107,400
|
|
|
6/23/2020
|
+0.10 / +0.79%
|
12.60
|
12.80
|
11.40
|
12.70
|
12.45
|
5.10
|
155,200
|
|
|
6/22/2020
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.65
|
5.06
|
143,100
|
|
|
6/19/2020
|
+0.30 / +2.42%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.67
|
5.10
|
130,900
|
|
|
6/18/2020
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.43
|
4.98
|
170,300
|
|
|
6/17/2020
|
-0.20 / -1.56%
|
12.80
|
13.20
|
12.40
|
12.60
|
12.62
|
5.06
|
570,900
|
|
|
6/16/2020
|
+0.20 / +1.59%
|
12.60
|
13.10
|
12.60
|
12.80
|
12.90
|
5.14
|
150,800
|
|
|
6/15/2020
|
-1.40 / -10.00%
|
14.00
|
14.30
|
12.60
|
12.60
|
12.97
|
5.06
|
531,000
|
|
|
6/12/2020
|
+0.40 / +2.94%
|
12.70
|
14.00
|
12.30
|
14.00
|
12.79
|
5.62
|
1,225,200
|
|
|
6/11/2020
|
-1.50 / -9.93%
|
15.00
|
15.00
|
13.60
|
13.60
|
14.24
|
5.46
|
365,100
|
|
|
6/10/2020
|
+0.10 / +0.67%
|
15.00
|
15.80
|
15.00
|
15.10
|
15.33
|
6.06
|
470,400
|
|
|
6/9/2020
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.84
|
6.02
|
801,500
|
|
|
6/8/2020
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.30
|
13.70
|
13.58
|
5.50
|
184,600
|
|
|
6/5/2020
|
+0.30 / +2.27%
|
13.50
|
13.70
|
13.20
|
13.50
|
13.48
|
5.42
|
143,400
|
|
|
6/4/2020
|
-0.60 / -4.35%
|
13.70
|
13.80
|
13.10
|
13.20
|
13.42
|
5.30
|
312,000
|
|
|
6/3/2020
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.55
|
5.54
|
156,200
|
|
|
6/2/2020
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.70
|
5.38
|
240,500
|
|
|
6/1/2020
|
+0.10 / +0.72%
|
13.80
|
14.60
|
13.80
|
13.90
|
13.99
|
5.58
|
256,900
|
|
|
5/29/2020
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
13.98
|
5.54
|
157,000
|
|
|
5/28/2020
|
-0.20 / -1.41%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.13
|
5.62
|
129,100
|
|
|
5/27/2020
|
-0.70 / -4.70%
|
15.00
|
15.30
|
14.20
|
14.20
|
14.66
|
5.70
|
257,300
|
|
|