JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	54.52	54.54	54.20	54.54	54.54	-1.51%	776
Mar 4, 2026	55.37	55.37	55.37	55.37	55.37	0.43%	271
Mar 3, 2026	55.00	55.14	54.23	55.14	55.13	-1.76%	3,118
Mar 2, 2026	55.78	56.14	55.78	56.12	56.12	-0.88%	2,756
Feb 27, 2026	56.41	56.65	56.41	56.62	56.62	-0.10%	1,202
Feb 26, 2026	56.79	56.79	56.37	56.68	56.68	-0.10%	774
Feb 25, 2026	56.75	56.75	56.73	56.73	56.73	0.49%	242
Feb 24, 2026	56.37	56.46	56.37	56.46	56.46	0.85%	444
Feb 23, 2026	56.23	56.23	55.98	55.98	55.98	-0.77%	863
Feb 20, 2026	56.32	56.49	56.32	56.42	56.42	0.72%	1,886
Feb 19, 2026	56.02	56.02	56.02	56.02	56.02	-0.22%	45
Feb 18, 2026	56.31	56.31	56.05	56.14	56.14	0.22%	1,453
Feb 17, 2026	55.90	56.04	55.90	56.02	56.01	-0.19%	2,899
Feb 13, 2026	56.12	56.12	56.12	56.12	56.12	0.40%	238
Feb 12, 2026	55.89	55.89	55.89	55.89	55.89	-1.04%	174
Feb 11, 2026	56.31	56.53	56.31	56.48	56.48	0.46%	710
Feb 10, 2026	56.36	56.36	56.22	56.22	56.22	0.29%	3,581
Feb 9, 2026	56.01	56.06	56.01	56.06	56.06	0.44%	401
Feb 6, 2026	55.23	55.82	55.23	55.82	55.82	2.34%	1,536
Feb 5, 2026	54.81	54.87	54.54	54.54	54.54	-0.77%	3,249
Feb 4, 2026	54.96	54.96	54.96	54.96	54.96	-0.01%	233
Feb 3, 2026	54.77	54.97	54.77	54.97	54.97	-0.36%	401
Feb 2, 2026	55.17	55.17	55.17	55.17	55.17	0.47%	133
Jan 30, 2026	54.91	54.91	54.91	54.91	54.91	-0.69%	105
Jan 29, 2026	55.15	55.29	55.15	55.29	55.29	-0.21%	258
Jan 28, 2026	55.41	55.41	55.41	55.41	55.41	-0.30%	274
Jan 27, 2026	55.57	55.57	55.57	55.57	55.57	0.77%	173
Jan 26, 2026	55.14	55.14	55.14	55.14	55.14	0.33%	111
Jan 23, 2026	54.96	54.96	54.96	54.96	54.96	0.18%	217
Jan 22, 2026	54.88	54.88	54.87	54.87	54.87	0.20%	707
Jan 21, 2026	54.76	54.76	54.76	54.76	54.76	0.94%	76
Jan 20, 2026	54.20	54.25	54.20	54.25	54.25	-1.81%	683
Jan 16, 2026	55.32	55.32	55.25	55.25	55.25	0.05%	159
Jan 15, 2026	55.22	55.22	55.22	55.22	55.22	0.48%	158
Jan 14, 2026	54.87	54.95	54.87	54.95	54.95	-	941
Jan 13, 2026	54.95	54.95	54.95	54.95	54.95	-0.24%	74
Jan 12, 2026	54.97	55.09	54.97	55.09	55.08	0.23%	537
Jan 9, 2026	54.96	54.96	54.96	54.96	54.96	0.62%	483
Jan 8, 2026	54.52	54.62	54.52	54.62	54.62	0.27%	1,428
Jan 7, 2026	54.70	54.70	54.47	54.47	54.47	-0.68%	1,133
Jan 6, 2026	54.85	54.85	54.85	54.85	54.85	0.72%	39
Jan 5, 2026	54.46	54.46	54.46	54.46	54.46	0.94%	118
Jan 2, 2026	53.95	53.95	53.95	53.95	53.95	0.64%	72
Dec 31, 2025	53.68	53.89	53.61	53.61	53.61	-0.43%	6,624
Dec 30, 2025	53.84	53.84	53.84	53.84	53.84	0.17%	126
Dec 29, 2025	53.78	53.78	53.75	53.75	53.75	-0.26%	493
Dec 26, 2025	53.89	53.89	53.89	53.89	53.89	0.09%	21
Dec 24, 2025	53.85	53.85	53.85	53.85	53.85	0.31%	133
Dec 23, 2025	53.68	53.68	53.68	53.68	53.68	0.59%	131
Dec 22, 2025	53.37	53.37	53.37	53.37	53.37	0.23%	178
Dec 19, 2025	53.24	53.24	53.24	53.24	53.24	0.35%	239
Dec 18, 2025	53.30	53.30	53.06	53.06	53.06	0.49%	237
Dec 17, 2025	52.87	52.87	52.80	52.80	52.80	-0.82%	516
Dec 16, 2025	53.70	53.70	53.23	53.23	53.23	-1.17%	950
Dec 15, 2025	53.86	53.86	53.86	53.86	53.57	-0.74%	103
Dec 12, 2025	54.31	54.31	54.27	54.27	53.42	-0.88%	251
Dec 11, 2025	54.75	54.75	54.75	54.75	53.89	0.29%	23
Dec 10, 2025	54.59	54.59	54.59	54.59	53.73	0.98%	69
Dec 9, 2025	54.06	54.06	54.06	54.06	53.21	-0.15%	20
Dec 8, 2025	54.14	54.14	54.14	54.14	53.29	-0.07%	53
Dec 5, 2025	54.35	54.35	54.18	54.18	53.33	0.06%	234
Dec 4, 2025	54.15	54.15	54.15	54.15	53.30	-0.37%	28
Dec 3, 2025	54.35	54.35	54.35	54.35	53.50	0.44%	59
Dec 2, 2025	54.08	54.11	54.05	54.11	53.26	0.09%	766
Dec 1, 2025	54.06	54.06	54.06	54.06	53.21	-0.66%	171
Nov 28, 2025	54.38	54.42	54.38	54.42	53.57	0.47%	225
Nov 26, 2025	54.27	54.28	54.17	54.17	53.32	0.85%	570
Nov 25, 2025	53.71	53.71	53.71	53.71	52.87	1.14%	102
Nov 24, 2025	52.91	53.11	52.91	53.11	52.27	0.67%	405
Nov 21, 2025	52.75	52.75	52.75	52.75	51.92	1.10%	73
Nov 20, 2025	52.18	52.18	52.18	52.18	51.36	-1.23%	670
Nov 19, 2025	52.83	52.83	52.83	52.83	52.00	-0.09%	41
Nov 18, 2025	52.88	52.88	52.88	52.88	52.05	-0.41%	123
Nov 17, 2025	53.37	53.37	53.02	53.10	52.26	-1.06%	2,238
Nov 14, 2025	53.67	53.67	53.67	53.67	52.82	-0.06%	23
Nov 13, 2025	53.70	53.70	53.70	53.70	52.85	-1.32%	8
Nov 12, 2025	54.42	54.42	54.42	54.42	53.56	0.47%	10
Nov 11, 2025	54.17	54.17	54.17	54.17	53.31	0.70%	84
Nov 10, 2025	53.79	53.79	53.79	53.79	52.94	1.11%	182
Nov 7, 2025	53.03	53.19	53.03	53.19	52.36	0.16%	1,159
Nov 6, 2025	53.11	53.11	53.11	53.11	52.28	-0.43%	164
Nov 5, 2025	53.34	53.34	53.34	53.34	52.50	0.41%	113
Nov 4, 2025	53.12	53.12	53.12	53.12	52.29	-0.67%	130
Nov 3, 2025	53.71	53.71	53.48	53.48	52.64	-0.06%	294
Oct 31, 2025	53.51	53.51	53.42	53.51	52.67	-0.66%	813
Oct 30, 2025	53.87	53.87	53.87	53.87	53.02	-0.45%	128
Oct 29, 2025	54.11	54.11	54.11	54.11	53.26	-0.72%	32
Oct 28, 2025	54.55	54.55	54.50	54.50	53.64	-0.28%	583
Oct 27, 2025	54.65	54.65	54.65	54.65	53.79	0.78%	117
Oct 24, 2025	54.22	54.22	54.22	54.22	53.37	0.22%	212
Oct 23, 2025	54.17	54.17	54.10	54.10	53.25	0.34%	231
Oct 22, 2025	54.09	54.09	53.88	53.92	53.08	-0.48%	727
Oct 21, 2025	54.18	54.18	54.18	54.18	53.33	0.04%	54
Oct 20, 2025	54.11	54.18	54.11	54.16	53.31	1.00%	997
Oct 17, 2025	53.52	53.73	53.52	53.63	52.78	0.17%	1,548
Oct 16, 2025	53.53	53.53	53.53	53.53	52.69	-0.49%	6
Oct 15, 2025	53.88	53.90	53.80	53.80	52.96	0.50%	459
Oct 14, 2025	53.54	53.54	53.54	53.54	52.69	0.21%	24
Oct 13, 2025	53.42	53.42	53.42	53.42	52.58	1.28%	10
Oct 10, 2025	52.91	53.03	52.75	52.75	51.92	-2.18%	8,169