|
|
Closing price on 5/17/2023
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
13.50 |
| Volume |
5,361,800 |
| Split-adjusted Price |
13.80 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.70 / -4.83%
|
14.50
|
14.80
|
13.50
|
13.80
|
14.15
|
13.80
|
5,361,800
|
|
|
5/16/2023
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.61
|
14.50
|
2,890,300
|
|
|
5/15/2023
|
-0.20 / -1.34%
|
15.00
|
15.40
|
14.70
|
14.70
|
14.92
|
14.70
|
2,589,700
|
|
|
5/12/2023
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.40
|
14.90
|
14.60
|
14.90
|
3,715,100
|
|
|
5/11/2023
|
-0.20 / -1.34%
|
15.00
|
15.30
|
14.50
|
14.70
|
14.88
|
14.70
|
3,837,400
|
|
|
5/10/2023
|
+0.70 / +4.93%
|
14.40
|
15.20
|
14.30
|
14.90
|
14.78
|
14.90
|
3,702,700
|
|
|
5/9/2023
|
-0.20 / -1.39%
|
14.40
|
14.60
|
13.90
|
14.20
|
14.22
|
14.20
|
2,843,300
|
|
|
5/8/2023
|
+0.30 / +2.13%
|
14.30
|
15.20
|
14.20
|
14.40
|
14.64
|
14.40
|
4,119,000
|
|
|
5/5/2023
|
-0.40 / -2.76%
|
14.50
|
14.70
|
13.70
|
14.10
|
14.17
|
14.10
|
5,550,900
|
|
|
5/4/2023
|
+1.20 / +9.02%
|
13.30
|
14.60
|
13.30
|
14.50
|
14.12
|
14.50
|
4,976,500
|
|
|
4/28/2023
|
+1.00 / +8.13%
|
12.40
|
13.40
|
12.30
|
13.30
|
12.96
|
13.30
|
7,692,900
|
|
|
4/27/2023
|
+0.10 / +0.82%
|
12.20
|
12.80
|
12.20
|
12.30
|
12.48
|
12.30
|
4,029,300
|
|
|
4/26/2023
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.60
|
12.20
|
11.87
|
12.20
|
2,229,800
|
|
|
4/25/2023
|
-0.70 / -5.65%
|
12.40
|
12.80
|
11.50
|
11.70
|
12.11
|
11.70
|
4,765,000
|
|
|
4/24/2023
|
+0.40 / +3.33%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.33
|
12.40
|
3,426,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.90
|
12.00
|
12.19
|
12.00
|
5,271,200
|
|
|
4/20/2023
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.80
|
12.00
|
3,090,900
|
|
|
4/19/2023
|
-0.30 / -2.46%
|
12.30
|
12.60
|
11.70
|
11.90
|
12.11
|
11.90
|
3,930,800
|
|
|
4/18/2023
|
+0.90 / +7.96%
|
11.30
|
12.20
|
11.20
|
12.20
|
11.71
|
12.20
|
4,071,300
|
|
|
4/17/2023
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.80
|
11.30
|
11.16
|
11.30
|
2,424,800
|
|
|
4/14/2023
|
-0.80 / -6.78%
|
11.80
|
12.20
|
11.00
|
11.00
|
11.47
|
11.00
|
6,170,400
|
|
|
4/13/2023
|
-1.00 / -7.81%
|
12.80
|
13.00
|
11.80
|
11.80
|
12.30
|
11.80
|
4,460,100
|
|
|
4/12/2023
|
+0.40 / +3.23%
|
12.60
|
13.30
|
12.00
|
12.80
|
12.56
|
12.80
|
4,579,100
|
|
|
4/11/2023
|
-0.20 / -1.59%
|
12.90
|
12.90
|
11.40
|
12.40
|
11.81
|
12.40
|
9,231,700
|
|
|
4/10/2023
|
+0.90 / +7.69%
|
11.70
|
12.80
|
11.70
|
12.60
|
12.57
|
12.60
|
7,954,100
|
|
|
4/7/2023
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.26
|
11.70
|
6,959,300
|
|
|
4/6/2023
|
0.00 / 0.00%
|
11.30
|
11.70
|
10.30
|
10.70
|
11.44
|
10.70
|
9,504,100
|
|
|
4/5/2023
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.52
|
10.70
|
7,648,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|