DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	35.93	36.02	35.70	35.93	35.93	0.45%	36,444
Jun 17, 2025	35.61	35.78	35.58	35.77	35.77	1.42%	31,110
Jun 16, 2025	35.28	35.37	35.01	35.27	35.27	0.34%	316,915
Jun 13, 2025	34.89	35.33	34.89	35.15	35.15	2.05%	56,691
Jun 12, 2025	34.55	34.57	34.39	34.45	34.45	0.22%	14,154
Jun 11, 2025	34.34	34.43	34.18	34.37	34.37	0.61%	46,772
Jun 10, 2025	34.38	34.41	34.09	34.16	34.16	-0.56%	101,105
Jun 9, 2025	34.23	34.38	34.21	34.35	34.35	-0.03%	14,134
Jun 6, 2025	34.26	34.40	34.26	34.36	34.36	0.63%	25,927
Jun 5, 2025	34.41	34.44	34.12	34.14	34.14	0.31%	26,423
Jun 4, 2025	34.10	34.13	33.92	34.04	34.04	0.13%	41,345
Jun 3, 2025	33.82	34.05	33.82	34.00	34.00	0.10%	42,153
Jun 2, 2025	34.00	34.08	33.87	33.96	33.96	2.66%	46,823
May 30, 2025	33.25	33.25	33.01	33.08	33.08	-0.91%	29,997
May 29, 2025	33.46	33.46	33.26	33.39	33.39	-0.11%	26,131
May 28, 2025	33.79	33.79	33.42	33.42	33.42	-1.23%	43,840
May 27, 2025	33.83	33.86	33.68	33.84	33.84	-0.77%	17,252
May 23, 2025	33.80	34.14	33.80	34.10	34.10	0.97%	21,464
May 22, 2025	33.73	33.83	33.68	33.77	33.77	-0.66%	18,905
May 21, 2025	34.09	34.13	33.85	34.00	34.00	0.12%	24,201
May 20, 2025	33.54	33.96	33.54	33.96	33.96	1.89%	47,814
May 19, 2025	33.38	33.44	33.28	33.33	33.33	-0.10%	57,259
May 16, 2025	33.46	33.53	33.36	33.36	33.36	-1.01%	17,554
May 15, 2025	33.67	33.75	33.47	33.70	33.70	-0.50%	26,716
May 14, 2025	34.14	34.14	33.83	33.87	33.87	-1.08%	42,127
May 13, 2025	34.00	34.34	33.94	34.24	34.24	0.91%	29,860
May 12, 2025	34.14	34.19	33.86	33.93	33.93	-0.34%	97,715
May 9, 2025	33.96	34.09	33.96	34.05	34.05	1.23%	17,825
May 8, 2025	33.60	33.76	33.54	33.63	33.63	0.42%	118,848
May 7, 2025	33.78	33.84	33.46	33.49	33.49	-1.12%	24,754
May 6, 2025	33.98	34.07	33.81	33.87	33.87	1.13%	21,561
May 5, 2025	33.77	33.77	33.43	33.49	33.49	-0.39%	30,265
May 2, 2025	33.64	33.64	33.47	33.62	33.62	1.02%	82,294
May 1, 2025	33.18	33.37	33.03	33.28	33.28	-	79,177
Apr 30, 2025	33.49	33.55	33.22	33.28	33.28	-1.51%	259,528
Apr 29, 2025	34.08	34.08	33.79	33.79	33.79	-1.11%	41,214
Apr 28, 2025	33.98	34.21	33.88	34.17	34.17	0.43%	40,269
Apr 25, 2025	33.85	34.02	33.80	34.02	34.02	-0.21%	17,109
Apr 24, 2025	33.91	34.11	33.77	34.10	34.10	1.05%	45,827
Apr 23, 2025	33.79	33.95	33.59	33.74	33.74	-0.44%	56,264
Apr 22, 2025	33.95	34.12	33.88	33.89	33.89	0.03%	28,908
Apr 21, 2025	34.06	34.09	33.72	33.88	33.88	-0.44%	27,639
Apr 17, 2025	33.88	34.12	33.83	34.03	34.03	0.50%	39,806
Apr 16, 2025	33.61	33.88	33.59	33.86	33.86	1.51%	46,564
Apr 15, 2025	33.26	33.38	33.20	33.36	33.36	-0.07%	47,151
Apr 14, 2025	33.60	33.60	33.32	33.38	33.38	-0.42%	31,749
Apr 11, 2025	33.01	33.55	33.01	33.52	33.52	2.13%	56,355
Apr 10, 2025	32.88	32.96	32.58	32.82	32.82	-0.88%	133,301
Apr 9, 2025	31.48	33.18	31.48	33.11	33.11	4.28%	244,584
Apr 8, 2025	32.84	32.84	31.60	31.75	31.75	-1.67%	113,219