|
Closing price on 9/24/2021
|
|
| Open |
30.70 |
| High |
32.00 |
| Low |
29.50 |
| Volume |
2,752,673 |
| Split-adjusted Price |
17.84 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
+0.80 / +2.61%
|
30.70
|
32.00
|
29.50
|
31.50
|
30.92
|
17.84
|
2,752,673
|
|
|
9/23/2021
|
-1.10 / -3.46%
|
31.90
|
32.50
|
30.30
|
30.70
|
31.44
|
17.38
|
1,084,150
|
|
|
9/22/2021
|
+1.30 / +4.26%
|
30.50
|
32.90
|
30.50
|
31.80
|
31.63
|
18.01
|
1,431,000
|
|
|
9/21/2021
|
+2.60 / +9.32%
|
27.50
|
30.60
|
26.30
|
30.50
|
28.37
|
17.27
|
2,506,600
|
|
|
9/20/2021
|
-0.30 / -1.06%
|
28.20
|
29.20
|
27.60
|
27.90
|
28.23
|
15.80
|
1,186,400
|
|
|
9/17/2021
|
+1.60 / +6.02%
|
26.70
|
29.00
|
26.70
|
28.20
|
28.09
|
15.97
|
2,533,900
|
|
|
9/16/2021
|
+2.30 / +9.47%
|
24.30
|
26.70
|
24.30
|
26.60
|
25.64
|
15.06
|
2,402,800
|
|
|
9/15/2021
|
+0.90 / +3.85%
|
23.70
|
25.20
|
23.20
|
24.30
|
24.29
|
13.76
|
1,052,300
|
|
|
9/14/2021
|
-0.60 / -2.50%
|
23.90
|
24.10
|
22.00
|
23.40
|
23.58
|
13.25
|
791,100
|
|
|
9/13/2021
|
-0.60 / -2.44%
|
24.60
|
24.70
|
23.90
|
24.00
|
24.20
|
13.59
|
1,046,300
|
|
|
9/10/2021
|
+0.20 / +0.82%
|
24.60
|
25.40
|
24.20
|
24.60
|
24.71
|
13.93
|
1,151,690
|
|
|
9/9/2021
|
+1.90 / +8.44%
|
22.80
|
24.70
|
22.70
|
24.40
|
24.18
|
13.82
|
1,161,210
|
|
|
9/8/2021
|
+0.30 / +1.35%
|
22.10
|
22.80
|
21.40
|
22.50
|
22.42
|
12.74
|
1,191,300
|
|
|
9/7/2021
|
-2.00 / -8.26%
|
24.20
|
24.30
|
22.20
|
22.20
|
23.28
|
12.57
|
3,917,200
|
|
|
9/6/2021
|
-0.40 / -1.63%
|
24.60
|
25.50
|
23.80
|
24.20
|
24.62
|
13.70
|
1,717,610
|
|
|
9/1/2021
|
+0.40 / +1.65%
|
24.10
|
24.80
|
23.80
|
24.60
|
24.37
|
13.93
|
912,800
|
|
|
8/31/2021
|
-0.10 / -0.41%
|
24.10
|
25.40
|
23.60
|
24.20
|
24.62
|
13.70
|
2,071,500
|
|
|
8/30/2021
|
+1.70 / +7.52%
|
22.60
|
24.40
|
22.60
|
24.30
|
23.57
|
13.76
|
2,228,000
|
|
|
8/27/2021
|
+1.40 / +6.60%
|
21.20
|
23.00
|
20.60
|
22.60
|
21.69
|
12.80
|
1,706,660
|
|
|
8/26/2021
|
+0.30 / +1.44%
|
20.90
|
21.50
|
20.50
|
21.20
|
20.99
|
12.00
|
1,452,670
|
|
|
8/25/2021
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.10
|
20.90
|
20.51
|
11.83
|
1,335,910
|
|
|
8/24/2021
|
+0.40 / +1.94%
|
21.00
|
22.00
|
19.90
|
21.00
|
20.98
|
11.89
|
2,174,570
|
|
|
8/23/2021
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.30
|
20.60
|
19.68
|
11.66
|
3,260,600
|
|
|
8/20/2021
|
-0.50 / -2.59%
|
19.30
|
19.80
|
17.80
|
18.80
|
18.91
|
10.65
|
2,807,520
|
|
|
8/19/2021
|
+0.30 / +1.58%
|
19.00
|
19.60
|
18.90
|
19.30
|
19.23
|
10.93
|
1,095,300
|
|
|
8/18/2021
|
+0.60 / +3.26%
|
18.40
|
19.20
|
18.40
|
19.00
|
18.84
|
10.76
|
1,570,001
|
|
|
8/17/2021
|
-0.70 / -3.66%
|
19.30
|
19.30
|
18.30
|
18.40
|
18.68
|
10.42
|
2,348,950
|
|
|
8/16/2021
|
+0.60 / +3.24%
|
18.00
|
19.70
|
16.90
|
19.10
|
19.33
|
10.82
|
1,957,220
|
|
|
8/13/2021
|
+0.60 / +3.35%
|
17.90
|
19.00
|
17.60
|
18.50
|
18.32
|
10.48
|
1,847,730
|
|
|
8/12/2021
|
+1.40 / +8.48%
|
16.40
|
18.10
|
16.10
|
17.90
|
17.40
|
10.14
|
3,523,500
|
|
|
|