|
|
Closing price on 9/20/2022
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
1,558,000 |
| Split-adjusted Price |
14.20 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.30
|
14.20
|
13.72
|
14.20
|
1,558,000
|
|
|
9/19/2022
|
-1.40 / -9.40%
|
14.80
|
14.90
|
13.50
|
13.50
|
14.13
|
13.50
|
2,572,000
|
|
|
9/16/2022
|
-0.60 / -3.87%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.05
|
14.90
|
1,359,800
|
|
|
9/15/2022
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.53
|
15.50
|
914,700
|
|
|
9/14/2022
|
-0.10 / -0.65%
|
15.40
|
15.50
|
14.70
|
15.40
|
15.18
|
15.40
|
1,608,100
|
|
|
9/13/2022
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.41
|
15.50
|
897,600
|
|
|
9/12/2022
|
-0.10 / -0.64%
|
16.00
|
16.10
|
15.50
|
15.60
|
15.74
|
15.60
|
913,100
|
|
|
9/9/2022
|
+0.50 / +3.29%
|
15.20
|
15.70
|
14.50
|
15.70
|
15.12
|
15.70
|
2,188,406
|
|
|
9/8/2022
|
-0.30 / -1.94%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.48
|
15.20
|
2,331,632
|
|
|
9/7/2022
|
-1.70 / -9.88%
|
17.20
|
17.20
|
15.50
|
15.50
|
16.34
|
15.50
|
4,115,221
|
|
|
9/6/2022
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.10
|
17.20
|
17.27
|
17.20
|
1,730,200
|
|
|
9/5/2022
|
+0.10 / +0.58%
|
17.10
|
17.80
|
17.10
|
17.20
|
17.33
|
17.20
|
2,240,843
|
|
|
8/31/2022
|
+0.50 / +3.01%
|
16.40
|
17.30
|
16.30
|
17.10
|
16.77
|
17.10
|
2,330,100
|
|
|
8/30/2022
|
-0.20 / -1.19%
|
16.80
|
17.40
|
16.60
|
16.60
|
16.84
|
16.60
|
1,339,600
|
|
|
8/29/2022
|
-0.30 / -1.75%
|
16.90
|
17.00
|
15.80
|
16.80
|
16.32
|
16.80
|
5,218,824
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|