|
Closing price on 9/1/2020
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
243,300 |
| Split-adjusted Price |
6.50 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.27
|
6.50
|
243,300
|
|
|
8/31/2020
|
-0.10 / -0.62%
|
16.30
|
16.70
|
16.00
|
16.10
|
16.35
|
6.46
|
557,900
|
|
|
8/28/2020
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.11
|
6.50
|
522,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.72
|
6.34
|
230,800
|
|
|
8/26/2020
|
+0.20 / +1.28%
|
15.60
|
16.30
|
15.40
|
15.80
|
15.63
|
6.34
|
354,400
|
|
|
8/25/2020
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.50
|
15.60
|
15.76
|
6.26
|
347,000
|
|
|
8/24/2020
|
+0.30 / +1.92%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.85
|
6.38
|
323,600
|
|
|
8/21/2020
|
+0.40 / +2.63%
|
15.00
|
16.30
|
15.00
|
15.60
|
15.61
|
6.26
|
590,000
|
|
|
8/20/2020
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.20
|
6.10
|
304,300
|
|
|
8/19/2020
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.52
|
6.18
|
394,900
|
|
|
8/18/2020
|
+1.10 / +7.64%
|
14.50
|
15.80
|
14.50
|
15.50
|
15.25
|
6.22
|
1,234,700
|
|
|
8/17/2020
|
+0.10 / +0.70%
|
14.50
|
14.70
|
14.00
|
14.40
|
14.28
|
5.78
|
286,100
|
|
|
8/14/2020
|
+0.10 / +0.70%
|
14.20
|
14.80
|
14.00
|
14.30
|
14.31
|
5.74
|
416,600
|
|
|
8/13/2020
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.80
|
14.20
|
14.08
|
5.70
|
278,900
|
|
|
8/12/2020
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.24
|
5.66
|
218,100
|
|
|
8/11/2020
|
-0.40 / -2.68%
|
15.00
|
15.10
|
14.40
|
14.50
|
14.69
|
5.82
|
183,500
|
|
|
8/10/2020
|
+0.60 / +4.20%
|
14.30
|
15.40
|
14.30
|
14.90
|
14.94
|
5.98
|
774,300
|
|
|
8/7/2020
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.14
|
5.74
|
176,900
|
|
|
8/6/2020
|
-0.30 / -2.07%
|
14.60
|
14.60
|
13.90
|
14.20
|
14.12
|
5.70
|
428,100
|
|
|
8/5/2020
|
+0.10 / +0.69%
|
14.30
|
15.20
|
14.20
|
14.50
|
14.76
|
5.82
|
429,500
|
|
|
8/4/2020
|
-0.20 / -1.37%
|
14.50
|
15.00
|
14.20
|
14.40
|
14.52
|
5.78
|
382,300
|
|
|
8/3/2020
|
+0.80 / +5.80%
|
13.60
|
15.00
|
13.60
|
14.60
|
14.45
|
5.86
|
626,200
|
|
|
7/31/2020
|
+0.30 / +2.22%
|
13.70
|
14.70
|
13.10
|
13.80
|
14.12
|
5.54
|
504,500
|
|
|
7/30/2020
|
+1.20 / +9.76%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.27
|
5.42
|
505,300
|
|
|
7/29/2020
|
-0.10 / -0.81%
|
12.40
|
12.60
|
11.50
|
12.30
|
12.09
|
4.94
|
150,100
|
|
|
7/28/2020
|
+1.10 / +9.73%
|
11.20
|
12.40
|
10.50
|
12.40
|
11.81
|
4.98
|
265,100
|
|
|
7/27/2020
|
-1.20 / -9.60%
|
12.00
|
12.50
|
11.30
|
11.30
|
11.53
|
4.54
|
193,600
|
|
|
7/24/2020
|
-0.80 / -6.02%
|
13.50
|
13.50
|
12.00
|
12.50
|
12.74
|
5.02
|
168,400
|
|
|
7/23/2020
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.00
|
13.30
|
12.50
|
5.34
|
1,342,000
|
|
|
7/22/2020
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.19
|
4.86
|
75,200
|
|
|