|
|
Closing price on 6/28/2022
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
13.70 |
| Volume |
1,137,700 |
| Split-adjusted Price |
12.83 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
+0.60 / +4.32%
|
14.00
|
14.90
|
13.70
|
14.50
|
14.34
|
12.83
|
1,137,700
|
|
|
6/27/2022
|
+0.80 / +6.11%
|
13.30
|
13.90
|
12.90
|
13.90
|
13.48
|
12.30
|
943,500
|
|
|
6/24/2022
|
-0.40 / -2.96%
|
13.60
|
14.50
|
13.10
|
13.10
|
13.47
|
11.59
|
1,169,900
|
|
|
6/23/2022
|
+0.80 / +6.30%
|
13.00
|
13.90
|
12.90
|
13.50
|
13.39
|
11.95
|
1,227,500
|
|
|
6/22/2022
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.47
|
11.24
|
1,629,500
|
|
|
6/21/2022
|
-1.20 / -9.38%
|
12.50
|
13.10
|
11.60
|
11.60
|
11.92
|
10.26
|
2,016,700
|
|
|
6/20/2022
|
-1.40 / -9.86%
|
14.30
|
14.70
|
12.80
|
12.80
|
13.42
|
11.33
|
1,777,600
|
|
|
6/17/2022
|
-1.20 / -7.79%
|
15.20
|
15.20
|
13.90
|
14.20
|
14.18
|
12.57
|
2,289,500
|
|
|
6/16/2022
|
-0.10 / -0.65%
|
15.50
|
16.50
|
15.40
|
15.40
|
15.89
|
13.63
|
973,800
|
|
|
6/15/2022
|
-0.80 / -4.91%
|
16.30
|
16.70
|
14.70
|
15.50
|
15.43
|
13.72
|
1,580,300
|
|
|
6/14/2022
|
+0.10 / +0.62%
|
16.00
|
16.90
|
15.30
|
16.30
|
16.25
|
14.42
|
1,435,100
|
|
|
6/13/2022
|
-1.80 / -10.00%
|
17.70
|
18.00
|
16.20
|
16.20
|
16.81
|
14.34
|
2,702,000
|
|
|
6/10/2022
|
-0.80 / -4.26%
|
18.80
|
19.00
|
18.00
|
18.00
|
18.60
|
15.93
|
1,443,900
|
|
|
6/9/2022
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.70
|
18.80
|
18.97
|
16.64
|
710,300
|
|
|
6/8/2022
|
+0.50 / +2.70%
|
18.40
|
19.40
|
18.30
|
19.00
|
18.88
|
16.81
|
1,420,000
|
|
|
6/7/2022
|
-0.50 / -2.63%
|
18.80
|
19.10
|
17.60
|
18.50
|
18.25
|
16.37
|
2,375,900
|
|
|
6/6/2022
|
-0.60 / -3.06%
|
19.60
|
20.00
|
19.00
|
19.00
|
19.47
|
16.81
|
1,931,400
|
|
|
6/3/2022
|
0.00 / 0.00%
|
19.10
|
19.90
|
18.50
|
19.60
|
19.30
|
17.34
|
2,131,700
|
|
|
6/2/2022
|
-1.20 / -5.77%
|
20.90
|
21.00
|
19.10
|
19.60
|
20.18
|
17.34
|
2,584,500
|
|
|
6/1/2022
|
+0.20 / +0.97%
|
20.60
|
21.50
|
20.50
|
20.80
|
20.80
|
18.41
|
1,758,400
|
|
|
5/31/2022
|
-0.40 / -1.90%
|
21.00
|
21.30
|
20.40
|
20.60
|
20.88
|
18.23
|
2,519,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|