JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	50.33	50.33	50.33	50.33	50.33	0.30%	14
Jun 3, 2025	50.18	50.18	50.18	50.18	50.18	0.09%	7
Jun 2, 2025	50.13	50.13	50.13	50.13	50.13	0.41%	137
May 30, 2025	49.93	49.93	49.93	49.93	49.93	0.07%	28
May 29, 2025	49.89	49.89	49.89	49.89	49.89	0.38%	33
May 28, 2025	49.86	49.86	49.71	49.71	49.71	-0.78%	187
May 27, 2025	50.10	50.10	50.10	50.10	50.10	1.49%	7
May 23, 2025	49.14	49.36	49.14	49.36	49.36	-0.45%	2,414
May 22, 2025	49.73	49.80	49.58	49.58	49.58	-0.41%	419
May 21, 2025	50.29	50.29	49.79	49.79	49.79	-1.00%	662
May 20, 2025	50.27	50.36	50.27	50.29	50.29	0.09%	1,405
May 19, 2025	50.25	50.25	50.25	50.25	50.25	0.55%	123
May 16, 2025	49.85	49.97	49.85	49.97	49.97	0.38%	126
May 15, 2025	49.78	49.78	49.78	49.78	49.78	0.63%	65
May 14, 2025	49.47	49.47	49.47	49.47	49.47	-0.31%	88
May 13, 2025	49.63	49.63	49.63	49.63	49.63	0.33%	12
May 12, 2025	48.50	49.52	48.50	49.47	49.47	1.97%	2,901
May 9, 2025	48.51	48.51	48.51	48.51	48.51	0.25%	63
May 8, 2025	48.39	48.39	48.39	48.39	48.39	0.29%	35
May 7, 2025	48.25	48.25	48.25	48.25	48.25	0.43%	6
May 6, 2025	48.04	48.04	48.04	48.04	48.04	-0.50%	40
May 5, 2025	48.29	48.29	48.29	48.29	48.29	-0.02%	50
May 2, 2025	48.30	48.30	48.30	48.30	48.30	1.67%	211
May 1, 2025	47.57	47.57	47.50	47.50	47.50	0.63%	344
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