JCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.04	45.04	44.99	45.00	45.00	0.48%	426
Nov 19, 2024	44.78	44.79	44.78	44.79	44.79	-0.32%	483
Nov 18, 2024	44.70	44.93	44.70	44.93	44.93	0.77%	898
Nov 15, 2024	44.59	44.59	44.59	44.59	44.59	-0.07%	238
Nov 14, 2024	44.62	44.62	44.62	44.62	44.62	-0.84%	103
Nov 13, 2024	45.47	45.47	44.95	45.00	45.00	-0.05%	1,395
Nov 12, 2024	45.10	45.10	44.81	45.02	45.02	-2.82%	1,009
Nov 11, 2024	46.28	46.33	46.28	46.33	46.33	0.74%	495
Nov 8, 2024	46.42	46.42	45.97	45.99	45.99	-5.39%	1,685
Nov 7, 2024	48.71	48.71	48.53	48.61	48.61	4.91%	733
Nov 6, 2024	46.15	46.67	45.90	46.33	46.33	-2.73%	3,891
Nov 5, 2024	47.58	47.67	47.55	47.63	47.63	2.10%	489
Nov 4, 2024	46.63	46.65	46.63	46.65	46.65	0.99%	438
Nov 1, 2024	46.45	46.46	46.20	46.20	46.20	-0.02%	736
Oct 31, 2024	45.93	46.20	45.93	46.20	46.20	-0.82%	413
Oct 30, 2024	46.36	46.58	46.29	46.58	46.58	-1.07%	851
Oct 29, 2024	47.35	47.35	47.09	47.09	47.09	-0.79%	508
Oct 28, 2024	47.49	47.49	47.47	47.47	47.47	0.92%	265
Oct 25, 2024	47.21	47.24	47.03	47.03	47.03	0.28%	569
Oct 24, 2024	46.95	47.12	46.62	46.90	46.90	-0.63%	601
Oct 23, 2024	47.65	47.65	47.20	47.20	47.20	-1.13%	403
Oct 22, 2024	47.37	47.91	47.37	47.74	47.74	1.41%	1,503
Oct 21, 2024	47.16	47.16	46.79	47.07	47.07	-1.34%	1,185
Oct 18, 2024	48.08	48.08	47.69	47.71	47.71	4.76%	2,805
Oct 17, 2024	45.67	45.67	45.22	45.54	45.54	-2.73%	4,955
Oct 16, 2024	47.16	47.16	46.82	46.82	46.82	1.23%	2,793
Oct 15, 2024	47.28	47.36	46.13	46.25	46.25	-4.52%	13,640
Oct 14, 2024	48.61	49.35	48.23	48.44	48.44	-2.04%	2,660
Oct 11, 2024	48.19	49.72	48.19	49.45	49.45	0.21%	3,537
Oct 10, 2024	49.30	49.35	49.00	49.35	49.35	0.83%	1,751
Oct 9, 2024	47.92	49.16	47.88	48.94	48.94	-3.52%	9,085
Oct 8, 2024	50.38	50.91	49.14	50.73	50.73	-11.30%	10,214
Oct 7, 2024	55.92	57.19	55.38	57.19	57.19	4.19%	12,312
Oct 4, 2024	54.15	54.93	54.02	54.89	54.89	4.06%	18,475
Oct 3, 2024	52.15	53.09	52.15	52.75	52.75	-1.79%	4,230
Oct 2, 2024	53.13	53.71	52.51	53.71	53.71	7.39%	5,571
Oct 1, 2024	48.49	50.01	48.49	50.01	50.01	3.69%	3,173
Sep 30, 2024	49.38	49.58	48.14	48.23	48.23	-0.03%	34,878
Sep 27, 2024	47.61	48.44	47.61	48.24	48.24	1.87%	3,825
Sep 26, 2024	47.12	47.54	46.72	47.36	47.36	8.48%	14,113
Sep 25, 2024	43.65	43.65	43.65	43.65	43.65	-2.35%	38
Sep 24, 2024	44.71	44.71	44.71	44.71	44.71	9.28%	117
Sep 23, 2024	40.91	40.91	40.91	40.91	40.91	1.32%	164
Sep 20, 2024	40.38	40.38	40.38	40.38	40.38	-0.05%	21
Sep 19, 2024	40.40	40.40	40.40	40.40	40.40	3.14%	14
Sep 18, 2024	39.17	39.17	39.17	39.17	39.17	-0.44%	40
Sep 17, 2024	39.34	39.34	39.34	39.34	39.34	0.81%	1
Sep 16, 2024	39.03	39.03	39.03	39.03	39.03	0.17%	208
Sep 13, 2024	38.96	38.96	38.96	38.96	38.96	0.41%	4
Sep 12, 2024	38.79	38.80	38.79	38.80	38.80	-0.47%	487
Sep 11, 2024	38.99	38.99	38.99	38.99	38.99	0.61%	50
Sep 10, 2024	38.75	38.75	38.75	38.75	38.75	-0.74%	2
Sep 9, 2024	38.93	39.04	38.93	39.04	39.04	-0.52%	479
Sep 6, 2024	39.31	39.31	39.16	39.24	39.24	-1.21%	509
Sep 5, 2024	39.72	39.72	39.72	39.72	39.72	-0.42%	15
Sep 4, 2024	39.89	39.89	39.89	39.89	39.89	-0.27%	2
Sep 3, 2024	40.06	40.06	40.00	40.00	40.00	-1.05%	316
Aug 30, 2024	40.42	40.42	40.42	40.42	40.42	0.74%	18
Aug 29, 2024	40.13	40.13	40.13	40.13	40.13	1.04%	33
Aug 28, 2024	39.71	39.71	39.65	39.71	39.71	-1.71%	262
Aug 27, 2024	40.53	40.53	40.41	40.41	40.41	-0.10%	823
Aug 26, 2024	40.45	40.45	40.45	40.45	40.45	-1.25%	39
Aug 23, 2024	40.96	40.96	40.96	40.96	40.96	1.02%	18
Aug 22, 2024	40.50	40.54	40.50	40.54	40.54	-0.69%	172
Aug 21, 2024	40.82	40.82	40.82	40.82	40.82	0.91%	7
Aug 20, 2024	40.45	40.45	40.45	40.45	40.45	-1.89%	4
Aug 19, 2024	41.23	41.23	41.23	41.23	41.23	0.55%	43
Aug 16, 2024	41.01	41.01	41.01	41.01	41.01	0.89%	509
Aug 15, 2024	40.64	40.64	40.64	40.64	40.64	0.91%	2
Aug 14, 2024	40.24	40.28	40.24	40.28	40.28	-1.55%	192
Aug 13, 2024	40.91	40.91	40.91	40.91	40.91	0.98%	2
Aug 12, 2024	40.77	40.88	40.44	40.51	40.51	0.67%	6,007
Aug 9, 2024	40.24	40.24	40.24	40.24	40.24	-0.45%	4
Aug 8, 2024	40.16	40.43	40.16	40.43	40.43	2.09%	315
Aug 7, 2024	39.89	39.89	39.60	39.60	39.60	0.58%	463
Aug 6, 2024	39.37	39.37	39.37	39.37	39.37	-1.05%	25
Aug 5, 2024	39.33	39.90	39.33	39.79	39.79	-0.80%	526
Aug 2, 2024	40.12	40.12	40.03	40.11	40.11	-0.07%	252
Aug 1, 2024	40.14	40.14	40.14	40.14	40.14	-1.44%	7
Jul 31, 2024	40.72	40.72	40.72	40.72	40.72	2.23%	78
Jul 30, 2024	39.85	39.86	39.83	39.83	39.83	-0.84%	427
Jul 29, 2024	40.06	40.27	40.06	40.17	40.17	-0.52%	3,112
Jul 26, 2024	40.38	40.38	40.38	40.38	40.38	0.25%	160
Jul 25, 2024	40.19	40.31	40.19	40.28	40.28	-0.70%	3,329
Jul 24, 2024	40.56	40.56	40.56	40.56	40.56	-0.83%	3
Jul 23, 2024	40.90	40.90	40.90	40.90	40.90	-2.14%	22
Jul 22, 2024	41.80	41.80	41.80	41.80	41.80	1.14%	9
Jul 19, 2024	41.32	41.32	41.32	41.32	41.32	-0.30%	22
Jul 18, 2024	41.80	41.80	41.45	41.45	41.45	-0.92%	3,193
Jul 17, 2024	41.83	41.83	41.83	41.83	41.83	-0.95%	4
Jul 16, 2024	42.17	42.23	42.15	42.23	42.23	-0.04%	4,166
Jul 15, 2024	42.25	42.25	42.25	42.25	42.25	-1.87%	57
Jul 12, 2024	43.05	43.05	43.05	43.05	43.05	0.34%	33
Jul 11, 2024	43.08	43.08	42.91	42.91	42.91	1.76%	204
Jul 10, 2024	42.16	42.16	42.16	42.16	42.16	-0.04%	40
Jul 9, 2024	42.00	42.18	42.00	42.18	42.18	1.35%	495
Jul 8, 2024	41.62	41.62	41.62	41.62	41.62	-0.41%	4
Jul 5, 2024	41.79	41.79	41.79	41.79	41.79	-1.45%	102
Jul 3, 2024	42.30	42.40	42.30	42.40	42.40	1.20%	247
Jul 2, 2024	41.91	41.91	41.90	41.90	41.90	-0.06%	205