DJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.94	35.06	34.73	35.01	35.01	0.19%	136,465
Mar 27, 2025	34.68	34.99	34.67	34.95	34.95	0.44%	34,520
Mar 26, 2025	34.97	35.00	34.77	34.79	34.79	-0.13%	33,046
Mar 25, 2025	34.90	35.01	34.77	34.84	34.84	0.22%	34,601
Mar 24, 2025	34.88	34.89	34.73	34.76	34.76	-0.09%	25,292
Mar 21, 2025	34.84	34.87	34.79	34.79	34.79	-0.65%	11,701
Mar 20, 2025	34.70	35.08	34.70	35.02	35.02	-0.31%	39,638
Mar 19, 2025	34.97	35.18	34.95	35.13	35.13	0.72%	40,310
Mar 18, 2025	35.08	35.09	34.86	34.88	34.88	0.04%	54,692
Mar 17, 2025	34.74	34.91	34.74	34.87	34.87	0.68%	58,866
Mar 14, 2025	34.53	34.68	34.47	34.63	34.63	0.11%	38,429
Mar 13, 2025	34.42	34.81	34.38	34.59	34.59	0.34%	62,840
Mar 12, 2025	34.49	34.54	34.39	34.48	34.48	-0.39%	35,066
Mar 11, 2025	34.73	34.83	34.61	34.61	34.61	0.41%	51,740
Mar 10, 2025	34.77	34.81	34.40	34.47	34.47	-0.35%	77,261
Mar 7, 2025	34.42	34.64	34.35	34.59	34.59	0.49%	19,762
Mar 6, 2025	34.37	34.55	34.37	34.42	34.42	-0.32%	42,180
Mar 5, 2025	34.16	34.53	34.12	34.53	34.53	0.91%	55,399
Mar 4, 2025	34.12	34.24	33.94	34.22	34.22	0.59%	259,792
Mar 3, 2025	33.77	34.17	33.77	34.02	34.02	0.32%	228,033
Feb 28, 2025	34.07	34.09	33.82	33.91	33.91	-1.01%	97,611
Feb 27, 2025	34.55	34.55	34.26	34.26	34.26	-0.74%	32,110
Feb 26, 2025	34.56	34.58	34.44	34.51	34.51	-0.66%	24,411
Feb 25, 2025	34.92	34.92	34.51	34.74	34.74	-0.74%	28,943
Feb 24, 2025	35.11	35.12	34.90	35.00	35.00	-0.79%	100,603
Feb 21, 2025	35.47	35.52	35.23	35.28	35.28	-0.98%	35,498
Feb 20, 2025	35.68	35.68	35.56	35.63	35.63	-0.22%	44,934
Feb 19, 2025	35.74	35.78	35.50	35.71	35.71	0.73%	65,977
Feb 18, 2025	34.97	35.50	34.97	35.45	35.45	1.55%	44,939
Feb 14, 2025	35.23	35.26	34.84	34.91	34.91	-0.23%	50,072
Feb 13, 2025	34.73	34.99	34.73	34.99	34.99	0.86%	48,865
Feb 12, 2025	34.67	34.82	34.67	34.69	34.69	-0.33%	54,740
Feb 11, 2025	34.83	34.98	34.79	34.80	34.80	0.04%	64,987
Feb 10, 2025	34.56	34.83	34.56	34.79	34.79	1.43%	35,110
Feb 7, 2025	34.46	34.51	34.25	34.30	34.30	0.03%	166,709
Feb 6, 2025	34.26	34.32	33.98	34.29	34.29	0.23%	67,810
Feb 5, 2025	34.02	34.26	34.02	34.21	34.21	0.09%	52,347
Feb 4, 2025	33.73	34.33	33.71	34.18	34.18	0.41%	116,757
Feb 3, 2025	33.88	34.13	33.87	34.04	34.04	1.34%	47,259
Jan 31, 2025	33.45	33.65	33.42	33.59	33.59	-0.37%	76,359
Jan 30, 2025	33.75	33.87	33.66	33.72	33.72	0.18%	88,705
Jan 29, 2025	33.20	33.72	33.20	33.66	33.66	0.88%	238,335
Jan 28, 2025	33.37	33.47	33.28	33.36	33.36	0.12%	52,543
Jan 27, 2025	33.52	33.53	33.12	33.32	33.32	-1.54%	301,062
Jan 24, 2025	33.90	33.93	33.79	33.84	33.84	-0.21%	63,539
Jan 23, 2025	33.92	34.04	33.86	33.91	33.91	-0.18%	69,807
Jan 22, 2025	33.91	34.00	33.86	33.97	33.97	0.15%	98,479
Jan 21, 2025	33.85	33.93	33.77	33.92	33.92	-	98,942
Jan 17, 2025	33.84	34.13	33.83	33.92	33.92	-0.82%	182,810
Jan 16, 2025	34.35	34.35	33.94	34.20	34.20	-0.15%	137,868