|
Closing price on 4/4/2023
|
|
Open |
9.30 |
High |
10.00 |
Low |
9.30 |
Volume |
4,391,400 |
Split-adjusted Price |
9.80 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2023
|
+0.50 / +5.38%
|
9.30
|
10.00
|
9.30
|
9.80
|
9.62
|
9.80
|
4,391,400
|
|
4/3/2023
|
+0.80 / +9.41%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.07
|
9.30
|
5,461,200
|
|
3/31/2023
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.37
|
8.50
|
1,379,200
|
|
3/30/2023
|
-0.10 / -1.19%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.46
|
8.30
|
1,400,600
|
|
3/29/2023
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.47
|
8.40
|
1,075,400
|
|
3/28/2023
|
+0.20 / +2.41%
|
8.30
|
9.00
|
8.30
|
8.50
|
8.65
|
8.50
|
3,190,100
|
|
3/27/2023
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.29
|
8.30
|
1,607,900
|
|
3/24/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.16
|
8.20
|
2,056,200
|
|
3/23/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.95
|
8.10
|
832,300
|
|
3/22/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.06
|
8.00
|
938,000
|
|
3/21/2023
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
8.00
|
903,200
|
|
3/20/2023
|
-0.20 / -2.50%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.91
|
7.80
|
825,400
|
|
3/17/2023
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.04
|
8.00
|
1,023,200
|
|
3/16/2023
|
-0.40 / -4.82%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.02
|
7.90
|
1,241,500
|
|
3/15/2023
|
+0.60 / +7.79%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.13
|
8.30
|
1,448,700
|
|
3/14/2023
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.86
|
7.70
|
1,798,400
|
|
3/13/2023
|
-0.20 / -2.44%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.07
|
8.00
|
895,200
|
|
3/10/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.15
|
8.20
|
1,045,000
|
|
3/9/2023
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.34
|
8.30
|
1,514,400
|
|
3/8/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.07
|
8.20
|
1,222,200
|
|
3/7/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.09
|
8.10
|
689,400
|
|
3/6/2023
|
+0.30 / +3.85%
|
8.00
|
8.50
|
7.90
|
8.10
|
8.32
|
8.10
|
1,594,400
|
|
3/3/2023
|
-0.20 / -2.50%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.98
|
7.80
|
873,500
|
|
3/2/2023
|
-0.20 / -2.44%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.17
|
8.00
|
451,600
|
|
3/1/2023
|
+0.20 / +2.50%
|
8.20
|
8.20
|
7.50
|
8.20
|
7.89
|
8.20
|
1,332,100
|
|
2/28/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.00
|
8.08
|
8.00
|
960,400
|
|
2/27/2023
|
-0.30 / -3.61%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.09
|
8.00
|
1,361,000
|
|
2/24/2023
|
-0.30 / -3.49%
|
8.50
|
8.80
|
8.30
|
8.30
|
8.45
|
8.30
|
836,700
|
|
2/23/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.00
|
8.60
|
8.34
|
8.60
|
1,979,400
|
|
2/22/2023
|
-0.40 / -4.44%
|
8.90
|
9.20
|
8.60
|
8.60
|
8.80
|
8.60
|
2,757,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|