|
|
Closing price on 5/30/2022
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
20.80 |
| Volume |
1,646,600 |
| Split-adjusted Price |
18.58 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.10 / -0.47%
|
21.20
|
21.40
|
20.80
|
21.00
|
21.16
|
18.58
|
1,646,600
|
|
|
5/27/2022
|
+0.10 / +0.48%
|
18.90
|
21.50
|
18.90
|
21.10
|
21.12
|
18.67
|
2,774,700
|
|
|
5/26/2022
|
-0.40 / -1.87%
|
22.00
|
22.30
|
20.60
|
21.00
|
21.41
|
18.58
|
2,870,900
|
|
|
5/25/2022
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.40
|
21.40
|
20.76
|
18.94
|
4,768,400
|
|
|
5/24/2022
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.40
|
19.50
|
18.27
|
17.26
|
2,714,000
|
|
|
5/23/2022
|
-1.30 / -6.81%
|
19.20
|
19.50
|
17.50
|
17.80
|
18.60
|
15.75
|
2,528,400
|
|
|
5/20/2022
|
+0.20 / +1.06%
|
18.50
|
19.80
|
18.50
|
19.10
|
19.31
|
16.90
|
2,518,600
|
|
|
5/19/2022
|
+0.30 / +1.61%
|
18.20
|
19.10
|
17.30
|
18.90
|
18.37
|
16.72
|
2,377,300
|
|
|
5/18/2022
|
-0.50 / -2.62%
|
19.30
|
20.00
|
18.50
|
18.60
|
19.38
|
16.46
|
2,790,300
|
|
|
5/17/2022
|
+1.70 / +9.77%
|
15.70
|
19.10
|
15.70
|
19.10
|
18.38
|
16.90
|
3,270,700
|
|
|
5/16/2022
|
+1.10 / +6.75%
|
16.40
|
17.90
|
16.40
|
17.40
|
17.45
|
15.40
|
1,706,300
|
|
|
5/13/2022
|
-0.40 / -2.40%
|
17.00
|
17.60
|
16.00
|
16.30
|
16.67
|
14.42
|
2,689,600
|
|
|
5/12/2022
|
-1.80 / -9.73%
|
18.30
|
18.40
|
16.70
|
16.70
|
17.40
|
14.78
|
1,612,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|