JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	46.85	47.20	46.85	47.20	47.20	0.55%	127
Apr 29, 2025	46.95	46.95	46.95	46.95	46.95	0.22%	87
Apr 28, 2025	46.84	46.84	46.84	46.84	46.84	0.33%	23
Apr 25, 2025	46.69	46.69	46.69	46.69	46.69	0.35%	335
Apr 24, 2025	46.52	46.52	46.52	46.52	46.52	1.72%	77
Apr 23, 2025	45.95	45.95	45.74	45.74	45.74	0.57%	255
Apr 22, 2025	45.14	45.48	45.04	45.48	45.48	2.27%	499
Apr 21, 2025	44.47	44.47	44.47	44.47	44.47	-1.43%	114
Apr 17, 2025	45.19	45.19	45.11	45.11	45.11	0.45%	108
Apr 16, 2025	44.91	44.91	44.91	44.91	44.91	-1.27%	6
Apr 15, 2025	45.49	45.49	45.49	45.49	45.49	0.07%	14
Apr 14, 2025	45.46	45.46	45.46	45.46	45.46	0.51%	37
Apr 11, 2025	45.23	45.23	45.23	45.23	45.23	1.94%	88
Apr 10, 2025	43.30	44.37	43.30	44.37	44.37	-2.71%	662
Apr 9, 2025	42.62	45.60	42.03	45.60	45.60	7.74%	2,760
Apr 8, 2025	42.32	42.32	42.32	42.32	42.32	-1.11%	14
Apr 7, 2025	42.04	43.07	42.04	42.80	42.80	-1.41%	1,545
Apr 4, 2025	44.92	44.92	43.41	43.41	43.41	-5.89%	3,969
Apr 3, 2025	46.13	46.13	46.13	46.13	46.13	-2.96%	26
Apr 2, 2025	47.53	47.53	47.53	47.53	47.53	0.52%	69
Apr 1, 2025	47.29	47.29	47.29	47.29	47.29	0.05%	27
Mar 31, 2025	46.95	47.27	46.95	47.27	47.27	0.35%	383
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