JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.72	55.72	55.72	55.72	55.71	0.18%	132
Jun 25, 2026	55.84	55.84	55.61	55.61	55.61	0.42%	749
Jun 24, 2026	55.48	55.48	55.38	55.38	55.38	-0.26%	646
Jun 23, 2026	55.53	55.53	55.53	55.53	55.53	-1.63%	334
Jun 22, 2026	56.91	56.91	56.82	56.82	56.45	-0.05%	4,593
Jun 18, 2026	56.85	56.85	56.85	56.85	56.47	0.83%	1,178
Jun 17, 2026	56.38	56.38	56.38	56.38	56.01	-0.96%	129
Jun 16, 2026	56.93	56.93	56.93	56.93	56.55	-0.18%	135
Jun 15, 2026	57.03	57.03	57.03	57.03	56.65	0.93%	354
Jun 12, 2026	56.44	56.51	56.44	56.51	56.13	0.46%	388
Jun 11, 2026	55.54	56.25	55.41	56.25	55.88	1.95%	3,825
Jun 10, 2026	55.91	55.91	55.18	55.18	54.81	-1.37%	2,258
Jun 9, 2026	56.19	56.29	55.72	55.94	55.57	0.40%	3,060
Jun 8, 2026	55.87	56.14	55.66	55.72	55.34	0.38%	3,442
Jun 5, 2026	56.46	56.46	55.50	55.50	55.13	-2.40%	1,261
Jun 4, 2026	56.49	56.87	56.49	56.87	56.49	0.37%	922
Jun 3, 2026	56.66	56.66	56.66	56.66	56.28	-0.65%	446
Jun 2, 2026	56.83	57.03	56.83	57.03	56.65	0.74%	381
Jun 1, 2026	56.48	56.81	56.48	56.62	56.24	0.24%	632
May 29, 2026	56.44	56.48	56.44	56.48	56.10	0.18%	449
May 28, 2026	56.17	56.41	56.17	56.38	56.00	0.10%	22,449
May 27, 2026	56.26	56.32	56.26	56.32	55.94	-0.23%	401
May 26, 2026	56.64	56.64	56.45	56.45	56.07	0.66%	1,154
May 22, 2026	56.04	56.08	56.04	56.08	55.71	0.21%	128
May 21, 2026	55.70	55.96	55.70	55.96	55.59	0.17%	246
May 20, 2026	55.80	55.87	55.77	55.87	55.50	1.20%	496
May 19, 2026	55.21	55.21	55.21	55.21	54.84	-0.69%	123
May 18, 2026	55.50	55.64	55.38	55.59	55.22	0.76%	9,800
May 15, 2026	55.17	55.17	55.17	55.17	54.80	-1.56%	247
May 14, 2026	55.95	56.06	55.95	56.04	55.67	0.61%	2,075
May 13, 2026	55.44	55.72	55.44	55.71	55.33	0.32%	3,405
May 12, 2026	55.45	55.53	55.45	55.53	55.16	-0.45%	439
May 11, 2026	55.85	55.85	55.78	55.78	55.41	-0.37%	818
May 8, 2026	56.00	56.02	55.99	55.99	55.61	-	1,363
May 7, 2026	56.25	56.25	55.93	55.99	55.61	-1.30%	2,035
May 6, 2026	56.56	56.72	56.56	56.72	56.34	1.68%	547
May 5, 2026	55.85	55.91	55.78	55.78	55.41	0.50%	519
May 4, 2026	56.00	56.00	55.50	55.50	55.13	-1.02%	1,108
May 1, 2026	56.28	56.29	56.07	56.07	55.70	-0.46%	2,808
Apr 30, 2026	55.63	56.33	55.63	56.33	55.96	1.70%	1,225
Apr 29, 2026	55.37	55.39	55.37	55.39	55.02	0.01%	268
Apr 28, 2026	55.42	55.42	55.36	55.38	55.01	-0.49%	1,141
Apr 27, 2026	55.66	55.66	55.66	55.66	55.29	-0.42%	268
Apr 24, 2026	55.72	55.89	55.72	55.89	55.52	0.64%	483
Apr 23, 2026	55.46	55.53	55.46	55.53	55.17	-0.12%	323
Apr 22, 2026	55.43	55.60	55.43	55.60	55.23	0.49%	758
Apr 21, 2026	55.78	55.78	55.33	55.33	54.96	-1.16%	1,836
Apr 20, 2026	55.98	55.98	55.98	55.98	55.60	-0.54%	371
Apr 17, 2026	56.19	56.35	56.19	56.28	55.90	1.19%	4,984
Apr 16, 2026	55.82	55.82	55.62	55.62	55.25	-0.24%	1,668
Apr 15, 2026	55.63	55.80	55.59	55.75	55.38	0.17%	2,654
Apr 14, 2026	55.40	55.66	55.40	55.66	55.29	0.79%	2,337
Apr 13, 2026	54.61	55.22	54.61	55.22	54.85	0.53%	2,683
Apr 10, 2026	55.21	55.21	54.93	54.93	54.56	-0.03%	567
Apr 9, 2026	55.11	55.12	54.95	54.95	54.58	0.28%	7,635
Apr 8, 2026	54.74	54.79	54.69	54.79	54.43	3.07%	4,288
Apr 7, 2026	52.99	53.16	52.73	53.16	52.80	0.19%	846
Apr 6, 2026	52.93	53.06	52.89	53.06	52.70	0.28%	2,151
Apr 2, 2026	52.39	52.91	52.27	52.91	52.55	-0.30%	4,800
Apr 1, 2026	52.96	53.07	52.96	53.07	52.71	0.69%	1,362
Mar 31, 2026	52.11	52.71	52.11	52.71	52.35	2.66%	520
Mar 30, 2026	51.34	51.34	51.34	51.34	51.00	-0.02%	165
Mar 27, 2026	51.67	51.69	51.35	51.35	51.01	-0.91%	816
Mar 26, 2026	51.82	51.82	51.82	51.82	51.48	-1.63%	175
Mar 25, 2026	52.71	52.71	52.68	52.68	52.33	0.07%	458
Mar 24, 2026	52.49	52.65	52.49	52.65	52.29	0.04%	292
Mar 23, 2026	52.76	52.76	52.76	52.76	52.27	1.74%	436
Mar 20, 2026	51.86	51.86	51.86	51.86	51.38	-1.93%	320
Mar 19, 2026	52.70	52.88	52.57	52.88	52.39	-0.02%	1,966
Mar 18, 2026	53.58	53.58	52.89	52.89	52.40	-1.82%	1,026
Mar 17, 2026	53.97	54.03	53.87	53.87	53.38	0.19%	539
Mar 16, 2026	53.68	53.77	53.68	53.77	53.27	1.26%	221
Mar 13, 2026	53.24	53.26	53.09	53.09	52.61	-0.57%	1,734
Mar 12, 2026	53.49	53.60	53.40	53.40	52.91	-1.77%	569
Mar 11, 2026	54.45	54.45	54.25	54.36	53.86	-0.63%	1,595
Mar 10, 2026	54.93	54.93	54.71	54.71	54.20	0.42%	222
Mar 9, 2026	53.37	54.48	53.35	54.48	53.98	0.76%	1,221
Mar 6, 2026	53.89	54.07	53.89	54.07	53.57	-0.86%	1,082
Mar 5, 2026	54.52	54.54	54.20	54.54	54.04	-1.51%	776
Mar 4, 2026	55.37	55.37	55.37	55.37	54.86	0.43%	271
Mar 3, 2026	55.00	55.14	54.23	55.14	54.63	-1.76%	3,118
Mar 2, 2026	55.78	56.14	55.78	56.12	55.61	-0.88%	2,756
Feb 27, 2026	56.41	56.65	56.41	56.62	56.11	-0.10%	1,202
Feb 26, 2026	56.79	56.79	56.37	56.68	56.16	-0.10%	774
Feb 25, 2026	56.75	56.75	56.73	56.73	56.21	0.49%	242
Feb 24, 2026	56.37	56.46	56.37	56.46	55.94	0.85%	450
Feb 23, 2026	56.23	56.23	55.98	55.98	55.47	-0.77%	863
Feb 20, 2026	56.32	56.49	56.32	56.42	55.90	0.72%	1,886
Feb 19, 2026	56.02	56.02	56.02	56.02	55.50	-0.22%	45
Feb 18, 2026	56.31	56.31	56.05	56.14	55.63	0.22%	1,453
Feb 17, 2026	55.90	56.04	55.90	56.02	55.50	-0.19%	2,899
Feb 13, 2026	56.12	56.12	56.12	56.12	55.60	0.40%	238
Feb 12, 2026	55.89	55.89	55.89	55.89	55.38	-1.04%	174
Feb 11, 2026	56.31	56.53	56.31	56.48	55.96	0.46%	710
Feb 10, 2026	56.36	56.36	56.22	56.22	55.71	0.28%	3,581
Feb 9, 2026	56.01	56.06	56.01	56.06	55.55	0.44%	401
Feb 6, 2026	55.23	55.82	55.23	55.82	55.31	2.34%	1,536
Feb 5, 2026	54.81	54.87	54.54	54.54	54.04	-0.77%	3,249
Feb 4, 2026	54.96	54.96	54.96	54.96	54.46	-0.01%	233
Feb 3, 2026	54.77	54.97	54.77	54.97	54.46	-0.36%	401