|
Closing price on 10/17/2024
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
626,600 |
| Split-adjusted Price |
6.20 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.14
|
6.20
|
626,600
|
|
|
10/16/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.08
|
6.00
|
410,400
|
|
|
10/15/2024
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.11
|
6.10
|
606,300
|
|
|
10/14/2024
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.15
|
6.10
|
648,300
|
|
|
10/11/2024
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.24
|
6.20
|
341,900
|
|
|
10/10/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
407,100
|
|
|
10/9/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
6.30
|
638,100
|
|
|
10/8/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
564,400
|
|
|
10/7/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
667,900
|
|
|
10/4/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
894,400
|
|
|
10/3/2024
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.42
|
6.40
|
1,369,000
|
|
|
10/2/2024
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.59
|
6.50
|
1,445,000
|
|
|
10/1/2024
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
1,196,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.72
|
6.70
|
936,200
|
|
|
9/27/2024
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.76
|
6.70
|
2,337,200
|
|
|
9/26/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.60
|
632,400
|
|
|
9/25/2024
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
6.50
|
1,162,500
|
|
|
9/24/2024
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
6.40
|
701,200
|
|
|
9/23/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.35
|
6.50
|
1,435,400
|
|
|
9/20/2024
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.51
|
6.50
|
772,100
|
|
|
9/19/2024
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.56
|
6.60
|
972,000
|
|
|
9/18/2024
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.56
|
6.40
|
816,400
|
|
|
9/17/2024
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.47
|
6.60
|
986,700
|
|
|
9/16/2024
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.37
|
6.40
|
1,248,800
|
|
|
9/13/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
6.20
|
633,700
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
6.20
|
464,800
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.12
|
6.20
|
924,500
|
|
|
9/10/2024
|
-0.20 / -3.13%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.31
|
6.20
|
1,674,500
|
|
|
9/9/2024
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.51
|
6.40
|
764,500
|
|
|
9/6/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
712,500
|
|
|