|
|
Closing price on 8/26/2022
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
2,667,369 |
| Split-adjusted Price |
17.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.20 / -1.16%
|
17.30
|
17.80
|
17.00
|
17.10
|
17.28
|
17.10
|
2,667,369
|
|
|
8/25/2022
|
-0.10 / -0.57%
|
17.60
|
18.30
|
17.20
|
17.30
|
17.54
|
17.30
|
2,387,518
|
|
|
8/24/2022
|
+0.20 / +1.16%
|
17.30
|
18.40
|
17.20
|
17.40
|
17.79
|
17.40
|
4,277,102
|
|
|
8/23/2022
|
+0.70 / +4.24%
|
16.50
|
17.30
|
16.20
|
17.20
|
17.01
|
17.20
|
4,963,457
|
|
|
8/22/2022
|
+1.20 / +7.84%
|
15.20
|
16.50
|
15.20
|
16.50
|
15.79
|
16.50
|
3,766,334
|
|
|
8/19/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.10
|
15.30
|
15.45
|
15.30
|
1,703,355
|
|
|
8/18/2022
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.35
|
15.30
|
948,500
|
|
|
8/17/2022
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.30
|
15.50
|
15.56
|
15.50
|
2,061,000
|
|
|
8/16/2022
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.38
|
15.40
|
1,675,500
|
|
|
8/15/2022
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.63
|
15.50
|
1,408,200
|
|
|
8/12/2022
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.56
|
15.70
|
1,220,200
|
|
|
8/11/2022
|
-0.50 / -3.13%
|
16.20
|
16.70
|
15.50
|
15.50
|
15.98
|
15.50
|
2,875,800
|
|
|
8/10/2022
|
+0.50 / +3.23%
|
15.50
|
16.20
|
15.40
|
16.00
|
15.97
|
16.00
|
2,591,600
|
|
|
8/9/2022
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.61
|
15.50
|
2,165,900
|
|
|
8/8/2022
|
-0.20 / -1.27%
|
15.80
|
16.10
|
15.40
|
15.60
|
15.68
|
15.60
|
2,183,600
|
|
|
8/5/2022
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.73
|
15.80
|
1,669,300
|
|
|
8/4/2022
|
0.00 / 0.00%
|
15.90
|
16.70
|
15.50
|
15.70
|
16.04
|
15.70
|
2,514,400
|
|
|
8/3/2022
|
+0.20 / +1.29%
|
15.40
|
15.70
|
15.20
|
15.70
|
15.50
|
15.70
|
1,961,300
|
|
|
8/2/2022
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.55
|
15.50
|
3,043,600
|
|
|
8/1/2022
|
+0.40 / +2.70%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.18
|
15.20
|
1,959,100
|
|
|
7/29/2022
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.98
|
14.80
|
1,466,895
|
|
|
7/28/2022
|
+0.80 / +5.63%
|
14.40
|
15.50
|
14.40
|
15.00
|
14.92
|
15.00
|
3,876,100
|
|
|
7/27/2022
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.60
|
14.20
|
13.93
|
14.20
|
1,061,900
|
|
|
7/26/2022
|
-0.30 / -2.10%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.06
|
14.00
|
1,012,900
|
|
|
7/25/2022
|
+0.40 / +2.88%
|
13.90
|
14.60
|
13.80
|
14.30
|
14.22
|
14.30
|
2,990,500
|
|
|
7/22/2022
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.93
|
13.90
|
812,300
|
|
|
7/21/2022
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.16
|
14.00
|
1,005,400
|
|
|
7/20/2022
|
+0.90 / +6.72%
|
13.40
|
14.70
|
13.40
|
14.30
|
14.16
|
14.30
|
2,927,000
|
|
|
7/19/2022
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.10
|
13.40
|
13.48
|
13.40
|
1,232,100
|
|
|
7/18/2022
|
-0.40 / -2.86%
|
13.80
|
14.30
|
13.60
|
13.60
|
13.95
|
13.60
|
1,342,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|