|
|
Closing price on 2/11/2022
|
|
| Open |
28.00 |
| High |
29.50 |
| Low |
27.60 |
| Volume |
2,811,230 |
| Split-adjusted Price |
26.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
+2.60 / +9.67%
|
28.00
|
29.50
|
27.60
|
29.50
|
29.16
|
26.10
|
2,811,230
|
|
|
2/10/2022
|
+2.40 / +9.80%
|
24.90
|
26.90
|
24.80
|
26.90
|
26.61
|
23.80
|
2,261,700
|
|
|
2/9/2022
|
+0.50 / +2.08%
|
24.00
|
25.00
|
23.40
|
24.50
|
24.11
|
21.68
|
618,900
|
|
|
2/8/2022
|
-1.00 / -4.00%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.54
|
21.24
|
400,000
|
|
|
2/7/2022
|
+0.90 / +3.73%
|
24.10
|
25.80
|
24.10
|
25.00
|
24.93
|
22.12
|
254,700
|
|
|
1/28/2022
|
+0.10 / +0.42%
|
24.00
|
24.50
|
22.70
|
24.10
|
23.61
|
21.33
|
412,900
|
|
|
1/27/2022
|
-0.60 / -2.44%
|
24.60
|
25.40
|
23.50
|
24.00
|
24.14
|
21.24
|
442,381
|
|
|
1/26/2022
|
-1.90 / -7.17%
|
27.00
|
27.00
|
24.00
|
24.60
|
25.28
|
21.77
|
603,400
|
|
|
1/25/2022
|
+0.30 / +1.15%
|
25.80
|
27.00
|
24.20
|
26.50
|
25.86
|
23.45
|
534,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|