|
|
Closing price on 8/1/2024
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
5.90 |
| Volume |
1,356,700 |
| Split-adjusted Price |
6.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.30 / -4.69%
|
6.40
|
6.50
|
5.90
|
6.10
|
6.16
|
6.10
|
1,356,700
|
|
|
7/31/2024
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.47
|
6.40
|
864,100
|
|
|
7/30/2024
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.10
|
6.50
|
6.42
|
6.50
|
1,831,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.15
|
6.20
|
865,400
|
|
|
7/26/2024
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
705,500
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
630,700
|
|
|
7/24/2024
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
763,800
|
|
|
7/23/2024
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
1,081,100
|
|
|
7/22/2024
|
-0.30 / -4.76%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.16
|
6.00
|
1,366,500
|
|
|
7/19/2024
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.38
|
6.30
|
999,500
|
|
|
7/18/2024
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.45
|
6.60
|
1,158,400
|
|
|
7/17/2024
|
-0.40 / -5.97%
|
6.80
|
6.80
|
6.10
|
6.30
|
6.44
|
6.30
|
2,759,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
2,218,000
|
|
|
7/15/2024
|
-0.20 / -2.90%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.90
|
6.70
|
1,503,800
|
|
|
7/12/2024
|
+0.40 / +6.15%
|
6.50
|
7.10
|
6.30
|
6.90
|
6.72
|
6.90
|
3,562,100
|
|
|
7/11/2024
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
1,194,300
|
|
|
7/10/2024
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.44
|
6.40
|
906,500
|
|
|
7/9/2024
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
1,007,900
|
|
|
7/8/2024
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.30
|
6.40
|
6.52
|
6.40
|
1,778,100
|
|
|
7/5/2024
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
942,200
|
|
|
7/4/2024
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.79
|
6.80
|
832,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.83
|
6.90
|
745,500
|
|
|
7/2/2024
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.92
|
6.90
|
926,900
|
|
|
7/1/2024
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.71
|
6.80
|
795,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.64
|
6.70
|
1,612,300
|
|
|
6/27/2024
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.81
|
6.70
|
928,700
|
|
|
6/26/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.86
|
6.80
|
848,300
|
|
|
6/25/2024
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.97
|
6.90
|
1,774,500
|
|
|
6/24/2024
|
-0.40 / -5.33%
|
7.50
|
7.60
|
6.90
|
7.10
|
7.17
|
7.10
|
2,262,800
|
|
|
6/21/2024
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.80
|
7.50
|
7.34
|
7.50
|
4,845,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|