|
|
Closing price on 5/11/2022
|
|
| Open |
18.00 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
1,591,900 |
| Split-adjusted Price |
16.37 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
+1.50 / +8.82%
|
18.00
|
18.70
|
17.50
|
18.50
|
18.25
|
16.37
|
1,591,900
|
|
|
5/10/2022
|
+1.50 / +9.68%
|
15.00
|
17.00
|
14.50
|
17.00
|
16.63
|
15.04
|
2,528,800
|
|
|
5/9/2022
|
-1.70 / -9.88%
|
17.20
|
17.20
|
15.50
|
15.50
|
16.03
|
13.72
|
1,468,600
|
|
|
5/6/2022
|
-0.30 / -1.71%
|
17.10
|
18.30
|
16.70
|
17.20
|
17.63
|
15.22
|
1,850,900
|
|
|
5/5/2022
|
-1.00 / -5.41%
|
18.50
|
18.90
|
17.00
|
17.50
|
17.83
|
15.49
|
2,053,900
|
|
|
5/4/2022
|
-1.00 / -5.13%
|
19.50
|
19.60
|
18.40
|
18.50
|
18.83
|
16.37
|
1,717,400
|
|
|
4/29/2022
|
+0.40 / +2.09%
|
19.50
|
19.70
|
18.60
|
19.50
|
19.36
|
17.26
|
1,871,500
|
|
|
4/28/2022
|
+0.80 / +4.37%
|
18.30
|
20.00
|
18.30
|
19.10
|
19.44
|
16.90
|
2,527,800
|
|
|
4/27/2022
|
+1.60 / +9.58%
|
17.10
|
18.30
|
16.70
|
18.30
|
17.63
|
16.19
|
1,944,300
|
|
|
4/26/2022
|
+1.50 / +9.87%
|
15.20
|
16.70
|
14.00
|
16.70
|
15.56
|
14.78
|
2,264,200
|
|
|
4/25/2022
|
-1.60 / -9.52%
|
16.80
|
17.60
|
15.20
|
15.20
|
16.00
|
13.45
|
2,028,700
|
|
|
4/22/2022
|
-0.80 / -4.55%
|
17.60
|
19.20
|
15.90
|
16.80
|
17.13
|
14.87
|
2,864,800
|
|
|
4/21/2022
|
-1.90 / -9.74%
|
17.60
|
19.00
|
17.60
|
17.60
|
17.63
|
15.57
|
674,100
|
|
|
4/20/2022
|
-2.10 / -9.72%
|
21.60
|
21.60
|
19.50
|
19.50
|
19.93
|
17.26
|
2,546,800
|
|
|
4/19/2022
|
-2.40 / -10.00%
|
24.00
|
25.30
|
21.60
|
21.60
|
22.79
|
19.11
|
1,442,000
|
|
|
4/18/2022
|
-2.60 / -9.77%
|
26.60
|
26.60
|
24.00
|
24.00
|
24.50
|
21.24
|
2,225,210
|
|
|
4/15/2022
|
-0.90 / -3.27%
|
27.50
|
27.80
|
26.30
|
26.60
|
26.80
|
23.54
|
821,200
|
|
|
4/14/2022
|
-0.50 / -1.79%
|
28.50
|
29.00
|
27.30
|
27.50
|
28.01
|
24.33
|
482,800
|
|
|
4/13/2022
|
+2.50 / +9.80%
|
25.50
|
28.00
|
24.70
|
28.00
|
26.30
|
24.78
|
1,297,700
|
|
|
4/12/2022
|
-2.10 / -7.61%
|
27.60
|
28.90
|
25.50
|
25.50
|
27.66
|
22.56
|
819,800
|
|
|
4/8/2022
|
-1.50 / -5.15%
|
26.20
|
29.70
|
26.20
|
27.60
|
28.48
|
24.42
|
1,412,600
|
|
|
4/7/2022
|
-1.70 / -5.52%
|
30.80
|
31.00
|
29.10
|
29.10
|
29.92
|
25.75
|
1,696,300
|
|
|
4/6/2022
|
-1.30 / -4.05%
|
32.00
|
32.00
|
30.60
|
30.80
|
31.27
|
27.25
|
1,809,500
|
|
|
4/5/2022
|
-0.20 / -0.62%
|
32.20
|
33.00
|
31.50
|
32.10
|
32.39
|
28.41
|
1,657,400
|
|
|
4/4/2022
|
+0.50 / +1.57%
|
31.80
|
32.90
|
31.70
|
32.30
|
32.50
|
28.58
|
2,285,400
|
|
|
4/1/2022
|
+0.40 / +1.27%
|
31.30
|
31.80
|
30.60
|
31.80
|
31.20
|
28.14
|
1,146,400
|
|
|
3/31/2022
|
+0.80 / +2.61%
|
30.60
|
31.50
|
29.70
|
31.40
|
30.81
|
27.79
|
1,490,200
|
|
|
3/30/2022
|
-1.70 / -5.26%
|
32.20
|
32.30
|
30.30
|
30.60
|
31.20
|
27.08
|
1,984,320
|
|
|
3/29/2022
|
+0.80 / +2.54%
|
31.50
|
32.60
|
31.20
|
32.30
|
32.09
|
28.58
|
1,095,700
|
|
|
3/28/2022
|
-1.30 / -3.96%
|
33.00
|
33.00
|
30.20
|
31.50
|
31.63
|
27.87
|
2,184,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|