DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	31.46	31.48	31.24	31.35	31.35	-1.20%	99,617
Nov 29, 2024	31.74	31.84	31.73	31.73	31.73	0.54%	28,699
Nov 27, 2024	31.76	31.76	31.53	31.56	31.56	-0.81%	27,305
Nov 26, 2024	31.84	31.92	31.68	31.82	31.82	0.15%	89,947
Nov 25, 2024	31.97	32.05	31.69	31.77	31.77	-0.73%	25,058
Nov 22, 2024	31.81	32.04	31.81	32.01	32.01	-0.02%	30,114
Nov 21, 2024	32.11	32.14	31.92	32.01	32.01	0.50%	40,579
Nov 20, 2024	31.75	31.92	31.73	31.85	31.85	0.79%	46,051
Nov 19, 2024	31.62	31.67	31.49	31.60	31.60	0.25%	45,593
Nov 18, 2024	30.73	31.55	30.73	31.52	31.52	2.11%	130,299
Nov 15, 2024	30.97	31.06	30.86	30.87	30.87	0.10%	50,716
Nov 14, 2024	31.12	31.12	30.80	30.84	30.84	-0.74%	23,264
Nov 13, 2024	31.08	31.17	30.90	31.07	31.07	-0.22%	47,662
Nov 12, 2024	31.36	31.38	31.08	31.14	31.14	-0.72%	106,002
Nov 11, 2024	31.41	31.48	31.27	31.37	31.37	-0.81%	77,351
Nov 8, 2024	31.90	31.90	31.59	31.62	31.62	-1.59%	28,495
Nov 7, 2024	31.87	32.15	31.81	32.13	32.13	1.74%	20,520
Nov 6, 2024	31.27	31.67	31.22	31.58	31.58	-1.16%	24,765
Nov 5, 2024	32.13	32.17	31.90	31.95	31.95	-0.03%	38,677
Nov 4, 2024	31.84	31.96	31.81	31.96	31.96	1.46%	36,670
Nov 1, 2024	31.90	31.93	31.50	31.50	31.50	-0.79%	96,577
Oct 31, 2024	31.78	31.80	31.56	31.75	31.75	-0.40%	40,867
Oct 30, 2024	31.68	31.93	31.68	31.88	31.88	0.39%	19,036
Oct 29, 2024	31.73	31.78	31.62	31.76	31.76	0.21%	17,434
Oct 28, 2024	31.67	31.72	31.60	31.69	31.69	-1.95%	40,522
Oct 25, 2024	32.18	32.36	32.18	32.32	32.32	0.06%	15,172
Oct 24, 2024	32.38	32.43	32.05	32.30	32.30	0.38%	36,210
Oct 23, 2024	32.10	32.21	32.04	32.18	32.18	-0.29%	51,267
Oct 22, 2024	32.04	32.33	32.04	32.27	32.27	1.51%	110,614
Oct 21, 2024	31.86	31.95	31.73	31.79	31.79	0.37%	44,172
Oct 18, 2024	31.67	31.70	31.53	31.67	31.67	0.10%	21,253
Oct 17, 2024	31.54	31.65	31.49	31.64	31.64	0.12%	34,424
Oct 16, 2024	31.70	31.76	31.59	31.60	31.60	-0.31%	12,835
Oct 15, 2024	31.66	31.73	31.56	31.70	31.70	-1.03%	34,149
Oct 14, 2024	32.13	32.22	32.01	32.03	32.03	-1.51%	35,475
Oct 11, 2024	32.56	32.66	32.47	32.52	32.52	-	46,437
Oct 10, 2024	32.13	32.52	32.13	32.52	32.52	1.59%	82,738
Oct 9, 2024	32.45	32.45	31.78	32.01	32.01	-0.97%	44,443
Oct 8, 2024	32.53	32.53	32.11	32.33	32.33	-2.10%	27,091
Oct 7, 2024	32.86	33.03	32.80	33.02	33.02	0.17%	82,171
Oct 4, 2024	33.06	33.12	32.90	32.97	32.97	-0.26%	41,160
Oct 3, 2024	32.85	33.12	32.79	33.05	33.05	0.52%	36,739
Oct 2, 2024	32.94	33.06	32.73	32.88	32.88	0.67%	22,583
Oct 1, 2024	32.27	32.93	32.27	32.66	32.66	1.30%	180,855
Sep 30, 2024	32.17	32.38	32.09	32.24	32.24	-0.28%	126,577
Sep 27, 2024	32.13	32.33	32.12	32.33	32.33	0.65%	45,371
Sep 26, 2024	32.29	32.31	32.07	32.12	32.12	-0.40%	120,752
Sep 25, 2024	32.23	32.31	32.17	32.25	32.25	-0.28%	25,199
Sep 24, 2024	32.23	32.35	32.18	32.34	32.34	1.63%	112,923
Sep 23, 2024	31.68	31.96	31.66	31.82	31.82	0.98%	53,772
Sep 20, 2024	31.30	31.52	31.17	31.51	31.51	0.54%	52,337
Sep 19, 2024	31.18	31.37	31.12	31.34	31.34	1.59%	123,569
Sep 18, 2024	31.11	31.20	30.81	30.85	30.85	-0.64%	133,299
Sep 17, 2024	30.99	31.11	30.97	31.05	31.05	0.41%	230,842
Sep 16, 2024	30.90	31.00	30.82	30.92	30.92	0.79%	39,729
Sep 13, 2024	30.75	30.86	30.62	30.68	30.68	0.45%	64,916
Sep 12, 2024	30.21	30.55	30.18	30.54	30.54	2.05%	48,186
Sep 11, 2024	29.89	30.00	29.63	29.93	29.93	1.22%	60,339
Sep 10, 2024	29.93	29.93	29.55	29.57	29.57	-1.14%	56,594
Sep 9, 2024	29.81	30.00	29.71	29.91	29.91	0.41%	149,086
Sep 6, 2024	30.42	30.42	29.68	29.79	29.79	-1.69%	46,846
Sep 5, 2024	30.36	30.49	30.20	30.30	30.30	0.53%	71,911
Sep 4, 2024	30.18	30.32	30.10	30.14	30.14	-0.43%	22,715
Sep 3, 2024	30.14	30.34	30.02	30.27	30.27	-1.11%	50,564
Aug 30, 2024	30.79	30.80	30.57	30.61	30.61	-0.87%	25,317
Aug 29, 2024	30.65	30.93	30.65	30.88	30.88	0.75%	54,756
Aug 28, 2024	30.65	30.76	30.58	30.65	30.65	-1.13%	30,501
Aug 27, 2024	30.87	31.03	30.87	31.00	31.00	0.20%	30,738
Aug 26, 2024	30.94	31.05	30.89	30.94	30.94	0.73%	73,728
Aug 23, 2024	30.44	30.73	30.44	30.72	30.72	1.60%	27,915
Aug 22, 2024	30.34	30.34	30.15	30.23	30.23	-1.02%	38,463
Aug 21, 2024	30.66	30.67	30.42	30.54	30.54	-0.16%	48,462
Aug 20, 2024	30.73	30.79	30.51	30.59	30.59	-0.08%	38,895
Aug 19, 2024	30.50	30.75	30.50	30.61	30.61	0.47%	77,620
Aug 16, 2024	30.36	30.47	30.27	30.47	30.47	-	39,276
Aug 15, 2024	30.50	30.71	30.46	30.47	30.47	0.54%	75,769
Aug 14, 2024	30.38	30.50	30.26	30.31	30.31	-0.08%	30,311
Aug 13, 2024	30.54	30.54	30.30	30.33	30.33	-1.25%	25,975
Aug 12, 2024	30.24	30.77	30.24	30.71	30.71	1.43%	38,022
Aug 9, 2024	30.39	30.39	30.22	30.28	30.28	0.20%	97,902
Aug 8, 2024	30.05	30.29	30.01	30.22	30.22	0.87%	125,246
Aug 7, 2024	29.95	30.05	29.88	29.96	29.96	0.64%	64,376
Aug 6, 2024	29.45	29.87	29.45	29.77	29.77	-0.10%	107,724
Aug 5, 2024	29.52	29.80	29.35	29.80	29.80	-0.86%	332,945
Aug 2, 2024	30.29	30.29	29.92	30.06	30.06	-0.79%	80,330
Aug 1, 2024	30.79	30.80	30.22	30.30	30.30	-1.40%	723,967
Jul 31, 2024	30.57	30.78	30.42	30.73	30.73	1.69%	174,669
Jul 30, 2024	30.00	30.28	29.97	30.22	30.22	-	58,155
Jul 29, 2024	30.33	30.34	30.06	30.22	30.22	-0.53%	32,329
Jul 26, 2024	30.60	30.60	30.31	30.38	30.38	-0.99%	42,177
Jul 25, 2024	30.50	30.76	30.45	30.68	30.68	-0.25%	27,735
Jul 24, 2024	30.85	31.03	30.76	30.76	30.76	-0.84%	20,478
Jul 23, 2024	30.88	31.08	30.88	31.02	31.02	-0.51%	18,646
Jul 22, 2024	30.87	31.18	30.87	31.18	31.18	0.97%	34,468
Jul 19, 2024	31.10	31.23	30.87	30.88	30.88	-1.34%	78,192
Jul 18, 2024	31.50	31.53	31.30	31.30	31.30	-0.98%	66,656
Jul 17, 2024	31.73	31.75	31.51	31.61	31.61	-0.37%	110,098
Jul 16, 2024	31.51	31.73	31.51	31.73	31.73	0.21%	26,367
Jul 15, 2024	31.77	31.88	31.64	31.66	31.66	-1.24%	26,445
Jul 12, 2024	31.99	32.17	31.99	32.06	32.06	-0.30%	19,353