DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	46.22	46.22	45.92	46.18	46.18	0.21%	11,676
Sep 8, 2025	46.17	46.17	46.06	46.09	46.09	0.03%	6,817
Sep 5, 2025	46.02	46.07	45.97	46.07	46.07	-	992
Sep 4, 2025	45.96	46.07	45.92	46.07	46.07	0.39%	1,899
Sep 3, 2025	45.90	45.93	45.83	45.89	45.89	0.13%	8,820
Sep 2, 2025	45.71	45.83	45.71	45.83	45.83	-0.11%	7,027
Aug 29, 2025	45.97	45.97	45.87	45.88	45.88	-0.24%	25,241
Aug 28, 2025	45.97	46.01	45.93	45.99	45.99	0.08%	5,447
Aug 27, 2025	45.93	45.96	45.90	45.96	45.96	0.08%	4,828
Aug 26, 2025	45.87	45.92	45.85	45.92	45.92	0.20%	8,392
Aug 25, 2025	46.00	46.00	45.83	45.83	45.83	-0.17%	25,766
Aug 22, 2025	45.70	45.95	45.68	45.91	45.91	0.59%	23,069
Aug 21, 2025	45.63	45.68	45.42	45.64	45.64	-0.22%	40,689
Aug 20, 2025	45.72	45.74	45.58	45.74	45.74	0.01%	146,725
Aug 19, 2025	45.83	45.86	45.70	45.74	45.74	-0.22%	5,686
Aug 18, 2025	45.78	45.87	45.78	45.84	45.84	0.05%	2,941
Aug 15, 2025	45.84	45.84	45.80	45.82	45.82	-0.16%	1,053
Aug 14, 2025	45.79	45.90	45.79	45.89	45.89	0.09%	3,636
Aug 13, 2025	45.87	45.89	45.80	45.85	45.85	0.15%	5,864
Aug 12, 2025	45.72	45.80	45.68	45.78	45.78	0.28%	2,728
Aug 11, 2025	45.68	45.71	45.61	45.65	45.65	-	5,810
Aug 8, 2025	45.60	45.68	45.60	45.65	45.65	0.31%	4,022
Aug 7, 2025	45.65	45.65	45.40	45.51	45.51	-0.01%	4,034
Aug 6, 2025	45.45	45.55	45.43	45.51	45.51	0.31%	12,456
Aug 5, 2025	45.51	45.52	45.37	45.37	45.37	-0.20%	5,956
Aug 4, 2025	45.43	45.48	45.40	45.46	45.46	0.62%	4,933
Aug 1, 2025	45.25	45.29	45.14	45.18	45.18	-0.51%	9,877
Jul 31, 2025	45.62	45.62	45.41	45.41	45.41	-0.13%	5,768
Jul 30, 2025	45.56	45.58	45.39	45.47	45.47	-0.07%	6,212
Jul 29, 2025	45.59	45.62	45.49	45.50	45.50	-0.08%	6,123
Jul 28, 2025	45.54	45.57	45.52	45.54	45.54	0.02%	5,468
Jul 25, 2025	45.48	45.59	45.48	45.53	45.53	-	9,720
Jul 24, 2025	45.51	45.55	45.44	45.53	45.53	0.26%	10,057
Jul 23, 2025	45.40	45.50	45.33	45.41	45.41	0.17%	5,299
Jul 22, 2025	45.27	45.35	45.27	45.33	45.33	0.14%	7,600
Jul 21, 2025	45.29	45.42	45.27	45.27	45.27	-0.02%	6,960
Jul 18, 2025	45.28	45.34	45.22	45.28	45.28	0.02%	10,593
Jul 17, 2025	45.15	45.33	45.15	45.27	45.27	0.22%	7,187
Jul 16, 2025	45.19	45.22	45.00	45.17	45.17	0.22%	8,153
Jul 15, 2025	45.31	45.31	45.07	45.07	45.07	-0.33%	6,750
Jul 14, 2025	45.12	45.23	45.12	45.22	45.22	0.16%	4,568
Jul 11, 2025	45.10	45.19	45.09	45.15	45.15	-0.25%	19,449
Jul 10, 2025	45.18	45.27	45.10	45.26	45.26	0.33%	182,074
Jul 9, 2025	45.19	45.21	45.09	45.11	45.11	0.09%	54,228
Jul 8, 2025	45.05	45.11	45.00	45.07	45.07	0.03%	34,409
Jul 7, 2025	45.10	45.18	45.00	45.06	45.06	-0.23%	10,651
Jul 3, 2025	45.14	45.22	45.11	45.16	45.16	0.14%	66,433
Jul 2, 2025	44.93	45.10	44.93	45.10	45.10	0.09%	29,082
Jul 1, 2025	44.95	45.08	44.93	45.06	45.06	0.08%	233,657
Jun 30, 2025	44.93	45.02	44.86	45.02	45.02	0.34%	32,872