JIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 15, 2024	41.55	41.55	41.55	41.55	41.55	0.08%	-
Feb 14, 2024	41.51	41.51	41.51	41.51	41.51	-0.17%	3
Feb 13, 2024	41.58	41.58	41.58	41.58	41.51	-0.10%	3
Feb 12, 2024	41.62	41.62	41.62	41.62	41.55	-0.03%	2
Feb 9, 2024	41.64	41.64	41.64	41.64	41.56	-0.08%	3
Feb 8, 2024	41.67	41.67	41.67	41.67	41.60	-0.26%	6
Feb 7, 2024	41.83	41.83	41.78	41.78	41.71	-0.24%	203
Feb 6, 2024	41.88	41.88	41.88	41.88	41.81	0.52%	303
Feb 5, 2024	41.69	41.69	41.67	41.67	41.59	-0.80%	303
Feb 2, 2024	42.00	42.00	42.00	42.00	41.93	-0.98%	2
Feb 1, 2024	42.42	42.42	42.42	42.42	42.34	0.32%	-
Jan 31, 2024	42.28	42.28	42.28	42.28	42.07	0.49%	-
Jan 30, 2024	42.07	42.07	42.07	42.07	41.86	0.05%	-
Jan 29, 2024	42.05	42.05	42.05	42.05	41.84	0.43%	-
Jan 26, 2024	41.87	41.87	41.87	41.87	41.66	-0.12%	9
Jan 25, 2024	41.92	41.92	41.92	41.92	41.71	0.52%	9
Jan 24, 2024	41.70	41.70	41.70	41.70	41.50	-0.17%	8,736
Jan 23, 2024	41.75	41.78	41.66	41.78	41.57	-0.24%	8,736
Jan 22, 2024	41.88	41.88	41.88	41.88	41.67	0.20%	127
Jan 19, 2024	41.79	41.79	41.79	41.79	41.58	-0.01%	24
Jan 18, 2024	41.80	41.80	41.80	41.80	41.59	-0.13%	164
Jan 17, 2024	41.90	41.90	41.85	41.85	41.64	-0.36%	164
Jan 16, 2024	42.00	42.00	42.00	42.00	41.79	-0.64%	2
Jan 12, 2024	42.27	42.27	42.27	42.27	42.06	0.25%	1
Jan 11, 2024	42.17	42.17	42.17	42.17	41.96	0.54%	1
Jan 10, 2024	41.94	41.94	41.94	41.94	41.73	-0.10%	3
Jan 9, 2024	41.98	41.98	41.98	41.98	41.77	-0.03%	30
Jan 8, 2024	42.00	42.00	42.00	42.00	41.79	0.38%	30
Jan 5, 2024	41.84	41.84	41.84	41.84	41.63	-0.18%	2
Jan 4, 2024	41.91	41.91	41.91	41.91	41.70	-0.57%	2
Jan 3, 2024	42.15	42.15	42.15	42.15	41.95	0.14%	4
Jan 2, 2024	42.10	42.10	42.10	42.10	41.89	-0.30%	7
Dec 29, 2023	42.22	42.22	42.22	42.22	42.01	-0.38%	1,402
Dec 28, 2023	42.38	42.38	42.38	42.38	42.17	-0.16%	101
Dec 27, 2023	42.30	42.45	42.30	42.45	42.24	0.66%	2,604
Dec 26, 2023	42.17	42.17	42.17	42.17	41.96	0.05%	7
Dec 22, 2023	42.15	42.15	42.15	42.15	41.94	-0.32%	3
Dec 21, 2023	42.29	42.29	42.29	42.29	41.95	-0.05%	3
Dec 20, 2023	42.31	42.31	42.31	42.31	41.97	0.38%	3
Dec 19, 2023	42.15	42.15	42.15	42.15	41.81	0.11%	3
Dec 18, 2023	42.10	42.10	42.10	42.10	41.76	-0.19%	2
Dec 15, 2023	42.18	42.18	42.18	42.18	41.84	-0.16%	1
Dec 14, 2023	42.25	42.25	42.25	42.25	41.91	0.76%	8
Dec 13, 2023	41.93	41.93	41.93	41.93	41.59	1.33%	-
Dec 12, 2023	41.38	41.38	41.38	41.38	41.05	0.23%	1
Dec 11, 2023	41.29	41.29	41.29	41.29	40.95	0.02%	1
Dec 8, 2023	41.28	41.28	41.28	41.28	40.94	-0.57%	8
Dec 7, 2023	41.51	41.51	41.51	41.51	41.18	0.09%	9
Dec 6, 2023	41.47	41.47	41.47	41.47	41.14	0.28%	1
Dec 5, 2023	41.36	41.36	41.36	41.36	41.03	0.63%	2
Dec 4, 2023	41.10	41.10	41.10	41.10	40.77	-0.37%	3
Dec 1, 2023	41.26	41.26	41.26	41.26	40.93	0.33%	-
Nov 30, 2023	41.12	41.12	41.12	41.12	40.53	-0.37%	-
Nov 29, 2023	41.28	41.28	41.28	41.28	40.69	0.48%	-
Nov 28, 2023	41.08	41.08	41.08	41.08	40.49	0.46%	1
Nov 27, 2023	40.89	40.89	40.89	40.89	40.31	0.61%	1
Nov 24, 2023	40.64	40.64	40.64	40.64	40.06	-0.28%	1
Nov 22, 2023	40.76	40.76	40.76	40.76	40.17	0.04%	1
Nov 21, 2023	40.74	40.74	40.74	40.74	40.16	0.10%	5
Nov 20, 2023	40.70	40.70	40.70	40.70	40.12	0.14%	5
Nov 17, 2023	40.65	40.65	40.65	40.65	40.06	0.09%	2
Nov 16, 2023	40.61	40.61	40.61	40.61	40.03	0.67%	5
Nov 15, 2023	40.34	40.34	40.34	40.34	39.76	-0.71%	5
Nov 14, 2023	40.63	40.63	40.63	40.63	40.05	1.42%	2
Nov 13, 2023	40.06	40.06	40.06	40.06	39.49	-0.11%	2
Nov 10, 2023	40.11	40.11	40.11	40.11	39.53	0.05%	761
Nov 9, 2023	40.18	40.18	40.08	40.08	39.51	-0.62%	761
Nov 8, 2023	40.34	40.34	40.34	40.34	39.76	0.37%	7
Nov 7, 2023	40.19	40.19	40.19	40.19	39.61	0.19%	3
Nov 6, 2023	40.11	40.11	40.11	40.11	39.54	-0.02%	-
Nov 3, 2023	40.12	40.12	40.12	40.12	39.54	0.77%	2
Nov 2, 2023	39.81	39.81	39.81	39.81	39.24	0.66%	2
Nov 1, 2023	39.55	39.55	39.55	39.55	38.98	0.33%	13
Oct 31, 2023	39.42	39.42	39.42	39.42	38.73	-0.27%	2
Oct 30, 2023	39.52	39.52	39.52	39.52	38.83	0.07%	2
Oct 27, 2023	39.50	39.50	39.50	39.50	38.80	0.20%	-
Oct 26, 2023	39.42	39.42	39.42	39.42	38.73	0.34%	1
Oct 25, 2023	39.29	39.29	39.29	39.29	38.60	-0.49%	1
Oct 24, 2023	39.48	39.48	39.48	39.48	38.79	0.37%	-
Oct 23, 2023	39.34	39.34	39.34	39.34	38.65	0.41%	-
Oct 20, 2023	39.17	39.17	39.17	39.17	38.49	0.03%	1
Oct 19, 2023	39.16	39.16	39.16	39.16	38.47	-0.29%	1
Oct 18, 2023	39.28	39.28	39.28	39.28	38.59	-0.61%	2
Oct 17, 2023	39.52	39.52	39.52	39.52	38.82	-0.73%	1
Oct 16, 2023	39.81	39.81	39.81	39.81	39.11	-0.18%	1
Oct 13, 2023	39.88	39.88	39.88	39.88	39.18	0.03%	105
Oct 12, 2023	39.87	39.87	39.87	39.87	39.17	-0.39%	1
Oct 11, 2023	40.02	40.02	40.02	40.02	39.32	0.60%	-
Oct 10, 2023	39.79	39.79	39.79	39.79	39.09	-0.05%	4
Oct 9, 2023	39.80	39.80	39.80	39.80	39.11	0.35%	4
Oct 6, 2023	39.67	39.67	39.67	39.67	38.97	0.01%	1
Oct 5, 2023	39.68	39.70	39.56	39.66	38.96	0.07%	48,338
Oct 4, 2023	39.48	39.63	39.48	39.63	38.94	0.19%	2,365
Oct 3, 2023	39.70	39.70	39.56	39.56	38.87	-0.85%	1,653
Oct 2, 2023	39.90	39.90	39.90	39.90	39.20	-0.62%	1
Sep 29, 2023	40.20	40.20	40.15	40.15	39.32	-0.06%	208
Sep 28, 2023	40.17	40.17	40.17	40.17	39.34	0.06%	1
Sep 27, 2023	40.15	40.15	40.15	40.15	39.32	-0.37%	-
Sep 26, 2023	40.30	40.30	40.30	40.30	39.46	-0.29%	-
Sep 25, 2023	40.41	40.41	40.41	40.41	39.58	-0.36%	-