JGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	59.86	61.07	59.76	60.61	60.61	0.43%	121,189
Dec 19, 2024	60.94	60.99	60.32	60.35	60.35	-0.28%	165,381
Dec 18, 2024	62.12	62.31	60.40	60.52	60.52	-2.40%	669,714
Dec 17, 2024	61.91	62.08	61.82	62.01	62.01	-0.34%	121,026
Dec 16, 2024	62.31	62.37	62.13	62.22	62.22	-1.38%	81,602
Dec 13, 2024	63.41	63.42	63.02	63.09	62.27	-0.22%	60,201
Dec 12, 2024	63.60	63.63	63.23	63.23	62.40	-0.77%	119,321
Dec 11, 2024	63.66	63.82	63.60	63.72	62.89	0.43%	79,686
Dec 10, 2024	63.80	63.80	63.35	63.45	62.62	-0.60%	72,853
Dec 9, 2024	64.07	64.09	63.72	63.83	63.00	-0.20%	131,200
Dec 6, 2024	64.02	64.06	63.74	63.96	63.12	0.13%	490,849
Dec 5, 2024	63.90	64.10	63.87	63.88	63.05	-0.06%	100,002
Dec 4, 2024	63.92	64.00	63.73	63.92	63.08	0.24%	262,404
Dec 3, 2024	63.80	63.82	63.53	63.77	62.94	0.05%	49,411
Dec 2, 2024	63.69	63.79	63.46	63.74	62.91	0.31%	88,897
Nov 29, 2024	63.19	63.64	63.14	63.54	62.71	0.63%	494,453
Nov 27, 2024	63.21	63.23	62.98	63.14	62.31	-	84,747
Nov 26, 2024	62.99	63.14	62.83	63.14	62.31	0.33%	280,574
Nov 25, 2024	62.95	63.22	62.68	62.93	62.11	0.51%	262,771
Nov 22, 2024	62.61	62.71	62.42	62.61	61.79	0.10%	98,165
Nov 21, 2024	62.54	62.67	62.05	62.55	61.73	0.35%	108,031
Nov 20, 2024	62.23	62.39	61.63	62.33	61.52	-0.10%	505,813
Nov 19, 2024	61.92	62.47	61.84	62.39	61.57	0.10%	105,729
Nov 18, 2024	61.94	62.41	61.91	62.33	61.52	0.45%	468,866
Nov 15, 2024	62.43	62.46	61.85	62.05	61.24	-1.15%	2,406,659
Nov 14, 2024	63.09	63.18	62.64	62.77	61.95	-0.10%	10,035,021
Nov 13, 2024	62.98	63.01	62.63	62.83	62.01	-0.48%	421,925
Nov 12, 2024	63.39	63.47	62.75	63.13	62.31	-0.89%	19,127,887
Nov 11, 2024	63.82	63.82	63.46	63.70	62.87	-0.06%	45,682
Nov 8, 2024	63.67	63.78	63.60	63.74	62.91	-0.23%	59,954
Nov 7, 2024	63.39	63.91	63.39	63.89	63.06	1.25%	136,422
Nov 6, 2024	63.12	63.18	62.58	63.10	62.28	1.06%	129,381
Nov 5, 2024	61.93	62.47	61.93	62.44	61.62	1.31%	147,405
Nov 4, 2024	61.87	61.97	61.56	61.63	60.82	-0.39%	52,849
Nov 1, 2024	62.00	62.24	61.72	61.87	61.06	0.72%	53,145
Oct 31, 2024	62.10	62.10	61.35	61.43	60.63	-1.90%	266,764
Oct 30, 2024	62.55	62.88	62.41	62.62	61.80	-0.49%	95,477
Oct 29, 2024	62.76	62.98	62.72	62.93	62.11	-0.14%	94,691
Oct 28, 2024	62.99	63.08	62.92	63.02	62.20	0.19%	88,734
Oct 25, 2024	63.26	63.47	62.78	62.90	62.08	-0.03%	74,926
Oct 24, 2024	62.98	62.99	62.64	62.92	62.10	0.45%	123,588
Oct 23, 2024	62.88	63.03	62.40	62.64	61.82	-1.03%	67,867
Oct 22, 2024	62.94	63.37	62.94	63.29	62.46	0.05%	154,079
Oct 21, 2024	63.32	63.42	62.98	63.26	62.43	-0.44%	696,663
Oct 18, 2024	63.45	63.60	63.29	63.54	62.71	0.43%	46,163
Oct 17, 2024	63.49	63.50	63.20	63.27	62.44	0.49%	82,007
Oct 16, 2024	62.63	63.02	62.62	62.96	62.14	0.45%	54,012
Oct 15, 2024	63.41	63.41	62.55	62.68	61.86	-1.17%	96,981
Oct 14, 2024	63.21	63.55	63.16	63.42	62.59	0.46%	220,714
Oct 11, 2024	62.75	63.13	62.75	63.13	62.31	0.70%	1,342,208
Oct 10, 2024	62.53	62.70	62.46	62.69	61.87	0.03%	102,275
Oct 9, 2024	62.26	62.68	62.23	62.67	61.85	0.43%	705,904
Oct 8, 2024	62.12	62.44	62.06	62.40	61.58	0.35%	40,968
Oct 7, 2024	62.40	62.49	62.03	62.18	61.37	-0.53%	152,425
Oct 4, 2024	62.35	62.59	62.09	62.51	61.69	0.61%	133,238
Oct 3, 2024	62.01	62.29	61.91	62.13	61.32	-0.29%	62,273
Oct 2, 2024	62.22	62.36	61.89	62.31	61.50	0.23%	61,102
Oct 1, 2024	62.70	62.70	61.95	62.17	61.36	-0.80%	58,759
Sep 30, 2024	62.64	62.74	62.26	62.67	61.85	-0.32%	327,426
Sep 27, 2024	63.08	63.08	62.69	62.87	62.05	-0.24%	235,300
Sep 26, 2024	63.08	63.12	62.70	63.02	62.20	1.24%	119,889
Sep 25, 2024	62.32	62.40	62.12	62.25	61.44	-0.05%	666,106
Sep 24, 2024	62.08	62.36	61.85	62.28	61.47	0.61%	13,903,349
Sep 23, 2024	61.76	61.94	61.70	61.90	61.09	0.45%	374,891
Sep 20, 2024	61.85	61.85	61.44	61.62	60.81	-0.74%	311,339
Sep 19, 2024	61.95	62.17	61.81	62.08	61.27	1.75%	67,961
Sep 18, 2024	61.29	61.51	60.89	61.01	60.21	-0.36%	55,759
Sep 17, 2024	61.60	61.69	61.00	61.23	60.43	-0.36%	464,244
Sep 16, 2024	61.33	61.47	61.09	61.45	60.65	0.18%	48,895
Sep 13, 2024	61.24	61.48	61.24	61.34	60.54	0.20%	41,611
Sep 12, 2024	60.78	61.23	60.61	61.22	60.42	0.84%	199,790
Sep 11, 2024	60.13	60.83	59.25	60.71	59.92	0.98%	74,471
Sep 10, 2024	59.96	60.12	59.56	60.12	59.33	0.38%	45,072
Sep 9, 2024	59.59	59.99	59.54	59.89	59.11	1.23%	96,232
Sep 6, 2024	60.30	60.38	59.10	59.16	58.39	-1.82%	38,796
Sep 5, 2024	60.32	60.60	60.08	60.26	59.47	-0.20%	111,963
Sep 4, 2024	60.14	60.63	60.14	60.38	59.59	-0.45%	42,673
Sep 3, 2024	61.28	61.28	60.45	60.65	59.86	-1.73%	86,652
Aug 30, 2024	61.51	61.77	61.09	61.72	60.91	0.49%	229,383
Aug 29, 2024	61.56	61.87	61.28	61.42	60.62	-0.07%	50,070
Aug 28, 2024	61.70	61.75	61.10	61.46	60.66	-0.41%	34,670
Aug 27, 2024	61.51	61.79	61.50	61.71	60.90	0.02%	139,767
Aug 26, 2024	61.95	61.97	61.49	61.70	60.89	-0.40%	51,504
Aug 23, 2024	61.65	61.99	61.49	61.95	61.14	1.18%	72,448
Aug 22, 2024	61.89	61.98	61.08	61.23	60.43	-0.89%	53,908
Aug 21, 2024	61.51	61.79	61.46	61.78	60.97	0.54%	49,761
Aug 20, 2024	61.59	61.64	61.30	61.45	60.65	-0.26%	61,912
Aug 19, 2024	61.18	61.68	61.16	61.61	60.80	0.72%	62,560
Aug 16, 2024	60.92	61.23	60.85	61.17	60.37	0.34%	371,548
Aug 15, 2024	60.64	60.98	60.58	60.96	60.16	1.31%	221,802
Aug 14, 2024	60.01	60.26	59.82	60.17	59.38	0.33%	34,925
Aug 13, 2024	59.34	59.97	59.30	59.97	59.19	1.64%	280,562
Aug 12, 2024	58.97	59.15	58.85	59.00	58.23	0.20%	35,627
Aug 9, 2024	58.49	58.90	58.43	58.88	58.11	0.44%	57,989
Aug 8, 2024	57.98	58.64	57.83	58.62	57.85	1.98%	140,250
Aug 7, 2024	58.32	58.58	57.37	57.48	56.73	-	1,083,812
Aug 6, 2024	57.13	58.23	57.04	57.48	56.73	0.79%	251,104
Aug 5, 2024	56.05	57.44	55.96	57.03	56.28	-2.76%	40,269
Aug 2, 2024	58.56	58.90	58.11	58.65	57.88	-1.41%	114,702
Aug 1, 2024	60.40	60.59	59.13	59.49	58.71	-1.23%	101,636