|
Closing price on 12/7/2022
|
|
| Open |
9.60 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
4,374,900 |
| Split-adjusted Price |
9.40 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.00 / -9.62%
|
9.60
|
10.20
|
9.40
|
9.40
|
9.47
|
9.40
|
4,374,900
|
|
|
12/6/2022
|
-1.10 / -9.57%
|
10.40
|
12.00
|
10.40
|
10.40
|
10.69
|
10.40
|
6,962,000
|
|
|
12/5/2022
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.29
|
11.50
|
2,582,700
|
|
|
12/2/2022
|
+0.80 / +8.25%
|
9.70
|
10.50
|
9.00
|
10.50
|
9.60
|
10.50
|
4,930,500
|
|
|
12/1/2022
|
+0.30 / +3.19%
|
8.50
|
10.30
|
8.50
|
9.70
|
10.17
|
9.70
|
6,242,900
|
|
|
11/30/2022
|
+0.80 / +9.30%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.15
|
9.40
|
3,154,200
|
|
|
11/29/2022
|
+0.70 / +8.86%
|
8.60
|
8.60
|
7.80
|
8.60
|
8.46
|
8.60
|
8,267,900
|
|
|
11/28/2022
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
7.90
|
478,300
|
|
|
11/25/2022
|
+0.60 / +9.09%
|
6.00
|
7.20
|
6.00
|
7.20
|
7.18
|
7.20
|
874,900
|
|
|
11/24/2022
|
+0.60 / +10.00%
|
6.00
|
6.60
|
5.60
|
6.60
|
6.28
|
6.60
|
3,157,300
|
|
|
11/23/2022
|
-0.50 / -7.69%
|
6.50
|
6.70
|
6.00
|
6.00
|
6.26
|
6.00
|
2,720,000
|
|
|
11/22/2022
|
+0.30 / +4.84%
|
6.50
|
6.80
|
6.30
|
6.50
|
6.69
|
6.50
|
4,684,800
|
|
|
11/21/2022
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.13
|
6.20
|
1,847,500
|
|
|
11/18/2022
|
+0.50 / +9.62%
|
5.30
|
5.70
|
4.90
|
5.70
|
5.41
|
5.70
|
3,520,000
|
|
|
11/17/2022
|
+0.40 / +8.33%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.18
|
5.20
|
2,680,300
|
|
|
11/16/2022
|
+0.40 / +9.09%
|
4.00
|
4.80
|
4.00
|
4.80
|
4.31
|
4.80
|
3,407,500
|
|
|
11/15/2022
|
-0.40 / -8.33%
|
4.40
|
4.70
|
4.40
|
4.40
|
4.44
|
4.40
|
1,312,100
|
|
|
11/14/2022
|
-0.50 / -9.43%
|
4.80
|
5.30
|
4.80
|
4.80
|
4.88
|
4.80
|
1,757,700
|
|
|
11/11/2022
|
-0.50 / -8.62%
|
5.40
|
6.10
|
5.30
|
5.30
|
5.53
|
5.30
|
1,837,700
|
|
|
11/10/2022
|
-0.60 / -9.38%
|
6.20
|
6.30
|
5.80
|
5.80
|
5.89
|
5.80
|
1,605,600
|
|
|
11/9/2022
|
+0.20 / +3.23%
|
6.00
|
6.80
|
5.70
|
6.40
|
6.55
|
6.40
|
1,176,100
|
|
|
11/8/2022
|
-0.20 / -3.13%
|
6.40
|
6.50
|
5.80
|
6.20
|
6.12
|
6.20
|
1,235,200
|
|
|
11/7/2022
|
-0.70 / -9.86%
|
7.10
|
7.20
|
6.40
|
6.40
|
6.54
|
6.40
|
1,778,800
|
|
|
11/4/2022
|
-0.70 / -8.97%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.32
|
7.10
|
1,774,400
|
|
|
11/3/2022
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.91
|
7.80
|
990,400
|
|
|
11/2/2022
|
+0.20 / +2.56%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
8.00
|
1,145,100
|
|
|
11/1/2022
|
+0.10 / +1.30%
|
7.80
|
8.10
|
7.00
|
7.80
|
7.93
|
7.80
|
1,023,000
|
|
|
10/31/2022
|
-0.30 / -3.75%
|
8.30
|
8.30
|
7.30
|
7.70
|
7.74
|
7.70
|
937,300
|
|
|
10/28/2022
|
+0.20 / +2.56%
|
7.80
|
8.40
|
7.80
|
8.00
|
8.15
|
8.00
|
1,500,300
|
|
|
10/27/2022
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.62
|
7.80
|
1,169,400
|
|
|
|