|
Closing price on 3/24/2022
|
|
| Open |
30.80 |
| High |
32.50 |
| Low |
30.00 |
| Volume |
2,805,900 |
| Split-adjusted Price |
28.67 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+1.50 / +4.85%
|
30.80
|
32.50
|
30.00
|
32.40
|
31.41
|
28.67
|
2,805,900
|
|
|
3/23/2022
|
-0.40 / -1.28%
|
31.30
|
31.60
|
30.40
|
30.90
|
30.84
|
27.34
|
1,051,500
|
|
|
3/22/2022
|
-0.30 / -0.95%
|
31.80
|
32.50
|
31.00
|
31.30
|
31.55
|
27.70
|
1,163,800
|
|
|
3/21/2022
|
+2.60 / +8.97%
|
29.20
|
31.60
|
29.00
|
31.60
|
30.36
|
27.96
|
2,016,800
|
|
|
3/18/2022
|
+0.10 / +0.35%
|
29.20
|
29.40
|
28.50
|
29.00
|
28.95
|
25.66
|
802,100
|
|
|
3/17/2022
|
+0.20 / +0.70%
|
28.70
|
29.50
|
28.70
|
28.90
|
29.05
|
25.57
|
555,000
|
|
|
3/16/2022
|
+0.20 / +0.70%
|
28.60
|
29.50
|
28.60
|
28.70
|
29.00
|
25.40
|
570,300
|
|
|
3/15/2022
|
+0.80 / +2.89%
|
27.70
|
29.00
|
27.70
|
28.50
|
28.45
|
25.22
|
905,800
|
|
|
3/14/2022
|
-1.30 / -4.48%
|
29.00
|
29.00
|
27.20
|
27.70
|
28.01
|
24.51
|
1,606,900
|
|
|
3/11/2022
|
-1.70 / -5.54%
|
30.70
|
30.80
|
28.80
|
29.00
|
29.73
|
25.66
|
1,690,800
|
|
|
3/10/2022
|
+0.10 / +0.33%
|
30.70
|
31.60
|
30.60
|
30.70
|
31.15
|
27.17
|
861,900
|
|
|
3/9/2022
|
-0.50 / -1.61%
|
31.10
|
31.60
|
28.60
|
30.60
|
30.25
|
27.08
|
1,859,300
|
|
|
3/8/2022
|
-1.80 / -5.47%
|
32.00
|
32.70
|
31.00
|
31.10
|
31.76
|
27.52
|
1,524,300
|
|
|
3/7/2022
|
-0.40 / -1.20%
|
33.30
|
33.90
|
32.60
|
32.90
|
33.16
|
29.11
|
1,456,000
|
|
|
3/4/2022
|
+1.30 / +4.06%
|
32.00
|
33.70
|
31.90
|
33.30
|
33.10
|
29.47
|
2,189,600
|
|
|
3/3/2022
|
+0.20 / +0.63%
|
31.70
|
32.50
|
31.50
|
32.00
|
31.80
|
28.32
|
1,102,200
|
|
|
3/2/2022
|
-0.50 / -1.55%
|
32.30
|
33.10
|
31.60
|
31.80
|
32.07
|
28.14
|
1,099,600
|
|
|
3/1/2022
|
+1.30 / +4.19%
|
31.00
|
33.10
|
30.70
|
32.30
|
31.92
|
28.58
|
1,447,300
|
|
|
2/28/2022
|
-0.80 / -2.52%
|
31.60
|
32.20
|
30.10
|
31.00
|
31.17
|
27.43
|
1,692,700
|
|
|
2/25/2022
|
+0.10 / +0.32%
|
32.00
|
33.50
|
31.80
|
31.80
|
32.53
|
28.14
|
1,977,600
|
|
|
2/24/2022
|
-2.70 / -7.85%
|
34.40
|
34.50
|
31.00
|
31.70
|
32.55
|
28.05
|
3,546,500
|
|
|
2/23/2022
|
-0.30 / -0.86%
|
34.70
|
35.80
|
34.00
|
34.40
|
34.77
|
30.44
|
1,752,610
|
|
|
2/22/2022
|
+0.50 / +1.46%
|
33.80
|
35.30
|
32.50
|
34.70
|
33.96
|
30.71
|
2,503,300
|
|
|
2/21/2022
|
+2.10 / +6.54%
|
32.20
|
35.00
|
31.30
|
34.20
|
33.66
|
30.26
|
2,653,400
|
|
|
2/18/2022
|
+0.80 / +2.56%
|
31.20
|
32.80
|
30.20
|
32.10
|
31.69
|
28.41
|
1,899,400
|
|
|
2/17/2022
|
-0.50 / -1.57%
|
31.90
|
32.40
|
31.10
|
31.30
|
31.57
|
27.70
|
1,549,900
|
|
|
2/16/2022
|
+1.10 / +3.58%
|
31.00
|
32.70
|
31.00
|
31.80
|
31.92
|
28.14
|
2,359,100
|
|
|
2/15/2022
|
+2.00 / +6.97%
|
28.30
|
31.20
|
27.10
|
30.70
|
29.07
|
27.17
|
2,400,900
|
|
|
2/14/2022
|
-0.80 / -2.71%
|
29.50
|
31.10
|
28.20
|
28.70
|
29.50
|
25.40
|
1,940,800
|
|
|
2/11/2022
|
+2.60 / +9.67%
|
28.00
|
29.50
|
27.60
|
29.50
|
29.16
|
26.10
|
2,811,230
|
|
|
|