|
|
Closing price on 12/28/2023
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
1,143,000 |
| Split-adjusted Price |
6.30 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
6.30
|
1,143,000
|
|
|
12/27/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,706,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.24
|
6.30
|
500,000
|
|
|
12/25/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,031,500
|
|
|
12/22/2023
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
876,200
|
|
|
12/21/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
960,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
6.30
|
581,700
|
|
|
12/19/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
972,800
|
|
|
12/18/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,203,300
|
|
|
12/15/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,241,400
|
|
|
12/14/2023
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.29
|
6.20
|
1,916,900
|
|
|
12/13/2023
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.42
|
6.30
|
1,568,500
|
|
|
12/12/2023
|
+0.50 / +8.20%
|
6.10
|
6.70
|
6.10
|
6.60
|
6.50
|
6.60
|
4,897,000
|
|
|
12/11/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.12
|
6.10
|
832,700
|
|
|
12/8/2023
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.24
|
6.20
|
773,700
|
|
|
12/7/2023
|
+0.10 / +1.61%
|
6.30
|
6.60
|
6.20
|
6.30
|
6.35
|
6.30
|
3,528,300
|
|
|
12/6/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
1,198,600
|
|
|
12/5/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
937,500
|
|
|
12/4/2023
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
2,286,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.04
|
6.10
|
1,136,900
|
|
|
11/30/2023
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
930,700
|
|
|
11/29/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
875,300
|
|
|
11/28/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.04
|
6.20
|
1,229,300
|
|
|
11/27/2023
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.16
|
6.10
|
965,500
|
|
|
11/24/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
1,821,200
|
|
|
11/23/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.48
|
6.40
|
1,759,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.44
|
6.40
|
1,234,300
|
|
|
11/21/2023
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,109,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
1,594,800
|
|
|
11/17/2023
|
-0.30 / -4.55%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.53
|
6.30
|
2,817,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|