JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.55	51.55	51.55	51.55	51.55	0.61%	62
Jun 26, 2025	51.24	51.24	51.24	51.24	51.24	0.87%	44
Jun 25, 2025	50.80	50.80	50.80	50.80	50.80	-0.27%	15
Jun 24, 2025	50.94	50.94	50.94	50.94	50.94	0.71%	44
Jun 23, 2025	50.36	50.58	50.36	50.58	50.22	0.83%	545
Jun 20, 2025	50.16	50.16	50.16	50.16	49.81	-0.48%	158
Jun 18, 2025	50.40	50.40	50.40	50.40	50.05	0.05%	6
Jun 17, 2025	50.38	50.38	50.38	50.38	50.03	-0.95%	12
Jun 16, 2025	50.86	50.86	50.86	50.86	50.51	0.72%	12
Jun 13, 2025	50.71	50.71	50.50	50.50	50.15	-1.26%	340
Jun 12, 2025	51.11	51.15	51.11	51.15	50.79	0.45%	264
Jun 11, 2025	51.06	51.06	50.92	50.92	50.56	0.12%	131
Jun 10, 2025	50.83	50.89	50.83	50.86	50.50	0.43%	328
Jun 9, 2025	50.72	50.79	50.64	50.64	50.28	0.14%	458
Jun 6, 2025	50.55	50.69	50.55	50.56	50.21	0.59%	2,607
Jun 5, 2025	50.30	50.41	50.27	50.27	49.92	-0.13%	618
Jun 4, 2025	50.33	50.33	50.33	50.33	49.98	0.30%	14
Jun 3, 2025	50.18	50.18	50.18	50.18	49.83	0.09%	7
Jun 2, 2025	50.13	50.13	50.13	50.13	49.78	0.41%	137
May 30, 2025	49.93	49.93	49.93	49.93	49.58	0.07%	28
May 29, 2025	49.89	49.89	49.89	49.89	49.54	0.38%	33
May 28, 2025	49.86	49.86	49.71	49.71	49.36	-0.78%	187
May 27, 2025	50.10	50.10	50.10	50.10	49.75	1.49%	7
May 23, 2025	49.14	49.36	49.14	49.36	49.02	-0.45%	2,414
May 22, 2025	49.73	49.80	49.58	49.58	49.24	-0.41%	419
May 21, 2025	50.29	50.29	49.79	49.79	49.44	-1.00%	662
May 20, 2025	50.27	50.36	50.27	50.29	49.94	0.09%	1,405
May 19, 2025	50.25	50.25	50.25	50.25	49.89	0.55%	123
May 16, 2025	49.85	49.97	49.85	49.97	49.62	0.38%	126
May 15, 2025	49.78	49.78	49.78	49.78	49.43	0.63%	65
May 14, 2025	49.47	49.47	49.47	49.47	49.13	-0.31%	88
May 13, 2025	49.63	49.63	49.63	49.63	49.28	0.33%	12
May 12, 2025	48.50	49.52	48.50	49.47	49.12	1.97%	2,901
May 9, 2025	48.51	48.51	48.51	48.51	48.17	0.25%	63
May 8, 2025	48.39	48.39	48.39	48.39	48.05	0.29%	35
May 7, 2025	48.25	48.25	48.25	48.25	47.91	0.43%	6
May 6, 2025	48.04	48.04	48.04	48.04	47.71	-0.50%	40
May 5, 2025	48.29	48.29	48.29	48.29	47.95	-0.02%	50
May 2, 2025	48.30	48.30	48.30	48.30	47.96	1.67%	211
May 1, 2025	47.57	47.57	47.50	47.50	47.17	0.63%	344
Apr 30, 2025	46.85	47.20	46.85	47.20	46.87	0.55%	127
Apr 29, 2025	46.95	46.95	46.95	46.95	46.62	0.22%	87
Apr 28, 2025	46.84	46.84	46.84	46.84	46.52	0.33%	23
Apr 25, 2025	46.69	46.69	46.69	46.69	46.36	0.35%	335
Apr 24, 2025	46.52	46.52	46.52	46.52	46.20	1.72%	77
Apr 23, 2025	45.95	45.95	45.74	45.74	45.42	0.57%	255
Apr 22, 2025	45.14	45.48	45.04	45.48	45.16	2.27%	499
Apr 21, 2025	44.47	44.47	44.47	44.47	44.16	-1.43%	114
Apr 17, 2025	45.19	45.19	45.11	45.11	44.79	0.45%	108
Apr 16, 2025	44.91	44.91	44.91	44.91	44.59	-1.27%	6