|
|
Closing price on 10/21/2022
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
8.80 |
| Volume |
2,149,500 |
| Split-adjusted Price |
8.80 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.90 / -9.28%
|
9.70
|
9.80
|
8.80
|
8.80
|
9.06
|
8.80
|
2,149,500
|
|
|
10/20/2022
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.86
|
9.70
|
729,800
|
|
|
10/19/2022
|
-0.30 / -2.91%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.14
|
10.00
|
1,083,000
|
|
|
10/18/2022
|
+0.30 / +3.00%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.51
|
10.30
|
1,836,300
|
|
|
10/17/2022
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.60
|
10.00
|
9.93
|
10.00
|
1,232,700
|
|
|
10/14/2022
|
+0.90 / +10.00%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.57
|
9.90
|
2,171,100
|
|
|
10/13/2022
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.01
|
9.00
|
813,800
|
|
|
10/12/2022
|
-0.20 / -2.20%
|
9.10
|
9.50
|
8.50
|
8.90
|
8.98
|
8.90
|
1,888,600
|
|
|
10/11/2022
|
-1.00 / -9.90%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.28
|
9.10
|
1,601,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.10
|
10.10
|
9.82
|
10.10
|
1,221,900
|
|
|
10/7/2022
|
-1.10 / -9.82%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.42
|
10.10
|
1,602,900
|
|
|
10/6/2022
|
-0.90 / -7.44%
|
12.20
|
12.30
|
11.00
|
11.20
|
11.54
|
11.20
|
1,345,500
|
|
|
10/5/2022
|
+0.70 / +6.14%
|
10.30
|
12.30
|
10.30
|
12.10
|
11.89
|
12.10
|
1,082,100
|
|
|
10/4/2022
|
-0.20 / -1.72%
|
11.60
|
12.20
|
11.00
|
11.40
|
11.46
|
11.40
|
1,299,400
|
|
|
10/3/2022
|
-1.10 / -8.66%
|
12.50
|
12.80
|
11.60
|
11.60
|
12.03
|
11.60
|
1,003,900
|
|
|
9/30/2022
|
-0.10 / -0.78%
|
12.80
|
13.00
|
11.70
|
12.70
|
12.29
|
12.70
|
1,888,100
|
|
|
9/29/2022
|
-0.10 / -0.78%
|
13.00
|
13.50
|
12.70
|
12.80
|
13.02
|
12.80
|
972,300
|
|
|
9/28/2022
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.98
|
12.90
|
1,040,200
|
|
|
9/27/2022
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.10
|
13.00
|
955,900
|
|
|
9/26/2022
|
-1.00 / -7.19%
|
13.90
|
13.90
|
12.70
|
12.90
|
13.11
|
12.90
|
2,644,500
|
|
|
9/23/2022
|
-0.30 / -2.11%
|
14.20
|
14.40
|
13.80
|
13.90
|
14.12
|
13.90
|
899,000
|
|
|
9/22/2022
|
+0.40 / +2.90%
|
13.60
|
14.30
|
13.50
|
14.20
|
13.92
|
14.20
|
1,327,800
|
|
|
9/21/2022
|
-0.40 / -2.82%
|
14.20
|
14.40
|
13.80
|
13.80
|
14.05
|
13.80
|
893,200
|
|
|
9/20/2022
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.30
|
14.20
|
13.72
|
14.20
|
1,558,000
|
|
|
9/19/2022
|
-1.40 / -9.40%
|
14.80
|
14.90
|
13.50
|
13.50
|
14.13
|
13.50
|
2,572,000
|
|
|
9/16/2022
|
-0.60 / -3.87%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.05
|
14.90
|
1,359,800
|
|
|
9/15/2022
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.53
|
15.50
|
914,700
|
|
|
9/14/2022
|
-0.10 / -0.65%
|
15.40
|
15.50
|
14.70
|
15.40
|
15.18
|
15.40
|
1,608,100
|
|
|
9/13/2022
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.41
|
15.50
|
897,600
|
|
|
9/12/2022
|
-0.10 / -0.64%
|
16.00
|
16.10
|
15.50
|
15.60
|
15.74
|
15.60
|
913,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|