|
Closing price on 1/24/2022
|
|
| Open |
27.80 |
| High |
27.90 |
| Low |
26.00 |
| Volume |
1,416,400 |
| Split-adjusted Price |
23.18 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
+0.80 / +3.15%
|
27.80
|
27.90
|
26.00
|
26.20
|
27.44
|
23.18
|
1,416,400
|
|
|
1/21/2022
|
+2.30 / +9.96%
|
25.40
|
25.40
|
25.30
|
25.40
|
25.40
|
22.48
|
2,009,281
|
|
|
1/20/2022
|
+2.80 / +8.41%
|
33.30
|
36.60
|
33.30
|
36.10
|
35.53
|
20.44
|
1,942,500
|
|
|
1/19/2022
|
-1.40 / -4.03%
|
34.70
|
36.90
|
33.10
|
33.30
|
34.11
|
18.86
|
839,000
|
|
|
1/18/2022
|
-3.80 / -9.87%
|
38.50
|
38.50
|
34.70
|
34.70
|
35.95
|
19.65
|
1,007,017
|
|
|
1/17/2022
|
-3.10 / -7.45%
|
42.00
|
43.00
|
38.00
|
38.50
|
40.11
|
21.80
|
497,800
|
|
|
1/14/2022
|
+1.40 / +3.48%
|
36.50
|
43.90
|
36.30
|
41.60
|
41.08
|
23.56
|
707,400
|
|
|
1/13/2022
|
-4.40 / -9.87%
|
44.60
|
44.80
|
40.20
|
40.20
|
41.78
|
22.76
|
952,000
|
|
|
1/12/2022
|
-2.90 / -6.11%
|
47.50
|
48.00
|
42.80
|
44.60
|
44.92
|
25.25
|
1,110,200
|
|
|
1/11/2022
|
-0.50 / -1.04%
|
48.00
|
49.00
|
46.10
|
47.50
|
47.73
|
26.90
|
575,700
|
|
|
1/10/2022
|
-1.00 / -2.04%
|
49.00
|
50.90
|
48.00
|
48.00
|
49.40
|
27.18
|
1,179,717
|
|
|
1/7/2022
|
+3.50 / +7.69%
|
45.50
|
49.00
|
44.00
|
49.00
|
46.64
|
27.75
|
725,945
|
|
|
1/6/2022
|
-2.50 / -5.21%
|
47.50
|
48.00
|
44.30
|
45.50
|
46.04
|
25.76
|
1,177,100
|
|
|
1/5/2022
|
-1.50 / -3.03%
|
49.50
|
50.80
|
46.90
|
48.00
|
48.92
|
27.18
|
1,377,260
|
|
|
1/4/2022
|
-0.20 / -0.40%
|
49.70
|
51.50
|
48.10
|
49.50
|
49.88
|
28.03
|
767,500
|
|
|
12/31/2021
|
-1.60 / -3.12%
|
51.40
|
52.00
|
49.00
|
49.70
|
50.29
|
28.14
|
850,250
|
|
|
12/30/2021
|
+0.20 / +0.39%
|
51.20
|
53.00
|
50.10
|
51.30
|
51.47
|
29.05
|
988,400
|
|
|
12/29/2021
|
+3.40 / +7.13%
|
47.80
|
52.00
|
46.50
|
51.10
|
49.20
|
28.93
|
1,432,600
|
|
|
12/28/2021
|
+4.10 / +9.40%
|
46.40
|
47.90
|
44.80
|
47.70
|
46.76
|
27.01
|
2,006,000
|
|
|
12/27/2021
|
+3.90 / +9.82%
|
39.80
|
43.60
|
39.70
|
43.60
|
43.33
|
24.69
|
552,101
|
|
|
12/24/2021
|
+1.20 / +3.12%
|
38.50
|
41.00
|
34.70
|
39.70
|
37.60
|
22.48
|
1,175,600
|
|
|
12/23/2021
|
-4.20 / -9.84%
|
42.70
|
42.70
|
38.50
|
38.50
|
38.91
|
21.80
|
1,981,500
|
|
|
12/22/2021
|
-4.70 / -9.92%
|
47.60
|
47.80
|
42.70
|
42.70
|
43.77
|
24.18
|
4,569,531
|
|
|
12/21/2021
|
-2.60 / -5.20%
|
50.00
|
50.00
|
47.20
|
47.40
|
48.52
|
26.84
|
1,079,000
|
|
|
12/20/2021
|
-1.00 / -1.96%
|
52.30
|
52.30
|
50.00
|
50.00
|
50.39
|
28.31
|
605,800
|
|
|
12/17/2021
|
-0.80 / -1.54%
|
51.80
|
53.00
|
50.90
|
51.00
|
51.66
|
28.88
|
805,486
|
|
|
12/16/2021
|
+0.20 / +0.39%
|
52.90
|
53.00
|
47.00
|
51.80
|
51.49
|
29.33
|
719,500
|
|
|
12/15/2021
|
+0.90 / +1.78%
|
50.50
|
53.80
|
49.00
|
51.60
|
51.42
|
29.22
|
737,400
|
|
|
12/14/2021
|
-3.10 / -5.76%
|
55.00
|
55.00
|
50.70
|
50.70
|
51.91
|
28.71
|
1,013,391
|
|
|
12/13/2021
|
+1.40 / +2.67%
|
52.40
|
54.50
|
51.00
|
53.80
|
52.30
|
30.46
|
795,900
|
|
|
|