|
Closing price on 9/22/2020
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
112,500 |
| Split-adjusted Price |
6.14 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.26
|
6.14
|
112,500
|
|
|
9/21/2020
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.38
|
6.10
|
282,500
|
|
|
9/18/2020
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.16
|
6.22
|
168,600
|
|
|
9/17/2020
|
-0.20 / -1.31%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.25
|
6.06
|
208,900
|
|
|
9/16/2020
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.28
|
6.14
|
182,600
|
|
|
9/15/2020
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.38
|
6.10
|
220,700
|
|
|
9/14/2020
|
+0.80 / +5.37%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.49
|
6.30
|
305,500
|
|
|
9/11/2020
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.94
|
5.98
|
102,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
6.06
|
154,100
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
15.10
|
14.84
|
6.06
|
237,700
|
|
|
9/8/2020
|
+0.10 / +0.67%
|
14.70
|
15.20
|
14.50
|
15.10
|
14.82
|
6.06
|
255,500
|
|
|
9/7/2020
|
-0.50 / -3.23%
|
15.50
|
15.60
|
14.90
|
15.00
|
15.22
|
6.02
|
514,500
|
|
|
9/4/2020
|
-0.30 / -1.90%
|
15.70
|
16.00
|
15.40
|
15.50
|
15.65
|
6.22
|
448,700
|
|
|
9/3/2020
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.70
|
15.80
|
16.07
|
6.34
|
302,200
|
|
|
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
|
|
|