JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	47.11	47.11	47.11	47.11	47.11	-1.28%	188
Mar 27, 2025	47.72	47.72	47.72	47.72	47.72	-0.05%	52
Mar 26, 2025	47.74	47.74	47.74	47.74	47.74	-0.62%	99
Mar 25, 2025	48.03	48.03	48.03	48.03	48.03	-0.22%	3
Mar 24, 2025	48.14	48.14	48.14	48.14	48.02	0.68%	10
Mar 21, 2025	47.82	47.82	47.82	47.82	47.70	-0.37%	13
Mar 20, 2025	48.08	48.08	47.99	47.99	47.88	-0.37%	373
Mar 19, 2025	48.17	48.17	48.17	48.17	48.05	0.48%	9
Mar 18, 2025	47.94	47.94	47.94	47.94	47.82	-0.50%	3
Mar 17, 2025	47.66	48.18	47.66	48.18	48.06	0.88%	638
Mar 14, 2025	47.76	47.76	47.76	47.76	47.64	1.74%	2
Mar 13, 2025	47.16	47.16	46.94	46.94	46.83	-0.93%	250
Mar 12, 2025	47.38	47.38	47.38	47.38	47.27	0.12%	2
Mar 11, 2025	47.23	47.33	47.23	47.33	47.21	-0.90%	147
Mar 10, 2025	48.11	48.11	47.76	47.76	47.64	-1.62%	112
Mar 7, 2025	48.28	48.54	48.28	48.54	48.43	1.32%	465
Mar 6, 2025	47.94	47.96	47.91	47.91	47.79	-1.20%	819
Mar 5, 2025	48.15	48.49	48.15	48.49	48.38	1.34%	209
Mar 4, 2025	47.91	48.37	47.85	47.85	47.74	-0.80%	481
Mar 3, 2025	48.74	48.74	48.24	48.24	48.12	-0.30%	257
Feb 28, 2025	48.10	48.38	48.10	48.38	48.26	0.59%	110
Feb 27, 2025	48.45	48.45	48.10	48.10	47.98	-0.95%	119
Feb 26, 2025	48.56	48.56	48.55	48.55	48.44	-0.01%	121
Feb 25, 2025	48.40	48.56	48.40	48.56	48.44	0.34%	110
Feb 24, 2025	48.40	48.40	48.40	48.40	48.28	-0.25%	46
Feb 21, 2025	48.71	48.71	48.52	48.52	48.40	-0.89%	333
Feb 20, 2025	48.96	48.96	48.96	48.96	48.84	0.16%	84
Feb 19, 2025	48.65	48.88	48.65	48.88	48.76	0.13%	449
Feb 18, 2025	48.82	48.82	48.82	48.82	48.70	0.27%	153
Feb 14, 2025	48.75	48.75	48.69	48.69	48.57	-0.14%	771
Feb 13, 2025	48.75	48.75	48.75	48.75	48.64	0.58%	20
Feb 12, 2025	48.47	48.47	48.47	48.47	48.36	-0.13%	1
Feb 11, 2025	48.54	48.54	48.54	48.54	48.42	0.21%	215
Feb 10, 2025	48.43	48.43	48.43	48.43	48.32	0.62%	19
Feb 7, 2025	48.23	48.23	48.14	48.14	48.02	-0.56%	231
Feb 6, 2025	48.34	48.41	48.34	48.41	48.29	0.29%	120
Feb 5, 2025	48.27	48.27	48.27	48.27	48.15	0.57%	8
Feb 4, 2025	47.99	47.99	47.99	47.99	47.88	0.51%	4
Feb 3, 2025	47.75	47.75	47.75	47.75	47.63	-0.43%	139
Jan 31, 2025	48.37	48.37	47.95	47.95	47.84	-0.54%	505
Jan 30, 2025	48.25	48.25	48.21	48.21	48.10	0.58%	128
Jan 29, 2025	47.96	47.97	47.94	47.94	47.82	-0.03%	412
Jan 28, 2025	47.95	47.95	47.95	47.95	47.83	-0.12%	6
Jan 27, 2025	48.01	48.01	48.01	48.01	47.89	-0.43%	8
Jan 24, 2025	48.21	48.21	48.21	48.21	48.10	0.37%	25
Jan 23, 2025	47.91	48.04	47.91	48.04	47.92	0.63%	167
Jan 22, 2025	47.74	47.74	47.74	47.74	47.62	0.22%	193
Jan 21, 2025	47.63	47.63	47.63	47.63	47.52	1.12%	150
Jan 17, 2025	47.00	47.11	47.00	47.11	46.99	0.52%	185
Jan 16, 2025	46.86	46.86	46.86	46.86	46.75	0.61%	156