JIRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	63.38	63.66	62.97	63.61	63.61	0.08%	1,561,848
Feb 27, 2025	64.02	64.02	63.49	63.56	63.56	-0.98%	240,060
Feb 26, 2025	64.26	64.74	64.03	64.19	64.19	0.03%	444,538
Feb 25, 2025	64.31	64.38	63.91	64.17	64.17	0.90%	236,684
Feb 24, 2025	63.85	63.93	63.53	63.60	63.60	-0.02%	145,203
Feb 21, 2025	64.00	64.04	63.50	63.61	63.61	-0.58%	94,689
Feb 20, 2025	63.78	63.98	63.63	63.98	63.98	1.01%	215,985
Feb 19, 2025	63.55	63.66	63.33	63.34	63.34	-1.32%	323,389
Feb 18, 2025	64.14	64.37	64.04	64.19	64.19	0.63%	394,727
Feb 14, 2025	64.04	64.14	63.74	63.79	63.79	0.11%	95,264
Feb 13, 2025	63.25	63.78	63.14	63.72	63.72	1.27%	451,649
Feb 12, 2025	62.30	63.11	62.30	62.92	62.92	0.18%	245,797
Feb 11, 2025	62.38	62.81	62.36	62.81	62.81	0.66%	291,945
Feb 10, 2025	62.31	62.64	62.24	62.40	62.40	0.56%	99,651
Feb 7, 2025	62.69	62.69	61.95	62.05	62.05	-0.88%	304,470
Feb 6, 2025	62.44	62.70	62.34	62.60	62.60	0.63%	963,405
Feb 5, 2025	61.92	62.25	61.80	62.21	62.21	1.11%	274,599
Feb 4, 2025	61.14	61.59	61.14	61.53	61.53	1.15%	183,182
Feb 3, 2025	60.44	61.12	60.30	60.83	60.83	-1.01%	220,665
Jan 31, 2025	61.98	62.19	61.39	61.45	61.45	-0.76%	1,095,637
Jan 30, 2025	62.12	62.38	61.82	61.92	61.92	0.90%	220,767
Jan 29, 2025	61.40	61.53	61.16	61.37	61.37	0.18%	154,843
Jan 28, 2025	61.26	61.31	60.91	61.26	61.26	-0.29%	383,990
Jan 27, 2025	61.15	61.44	61.15	61.44	61.44	-0.08%	232,139
Jan 24, 2025	61.42	61.67	61.40	61.49	61.49	0.56%	96,415
Jan 23, 2025	60.76	61.20	60.76	61.15	61.15	0.91%	175,324
Jan 22, 2025	60.91	60.91	60.60	60.60	60.60	-0.39%	234,023
Jan 21, 2025	60.42	60.84	60.18	60.84	60.84	2.23%	236,237
Jan 17, 2025	59.60	59.90	59.45	59.51	59.51	0.44%	1,915,715
Jan 16, 2025	59.25	59.46	59.05	59.25	59.25	0.53%	2,720,288
Jan 15, 2025	59.19	59.19	58.73	58.94	58.94	1.10%	2,092,182
Jan 14, 2025	58.09	58.36	57.96	58.30	58.30	0.45%	2,032,679
Jan 13, 2025	57.55	58.04	57.55	58.04	58.04	-0.29%	507,002
Jan 10, 2025	58.84	58.97	58.05	58.21	58.21	-1.46%	1,895,943
Jan 8, 2025	58.85	59.16	58.66	59.07	59.07	-0.42%	315,557
Jan 7, 2025	59.76	59.77	59.15	59.32	59.32	0.22%	344,582
Jan 6, 2025	59.05	59.51	58.99	59.19	59.19	1.25%	280,406
Jan 3, 2025	58.44	58.56	58.18	58.46	58.46	0.33%	231,896
Jan 2, 2025	58.51	58.66	58.10	58.27	58.27	-0.41%	343,428
Dec 31, 2024	58.75	58.75	58.29	58.51	58.51	0.09%	2,805,819
Dec 30, 2024	58.62	58.62	58.17	58.46	58.46	-0.53%	631,831
Dec 27, 2024	58.82	59.01	58.65	58.77	58.77	-0.61%	497,640
Dec 26, 2024	58.99	59.13	58.67	59.13	59.13	0.39%	617,875
Dec 24, 2024	58.50	58.90	58.37	58.90	58.90	-2.22%	133,803
Dec 23, 2024	59.86	60.37	59.67	60.24	58.48	0.69%	857,269
Dec 20, 2024	59.35	60.30	59.24	59.83	58.08	-0.52%	262,515
Dec 19, 2024	60.69	60.69	60.08	60.14	58.38	-0.22%	396,435
Dec 18, 2024	61.77	61.93	60.24	60.27	58.51	-2.54%	990,162
Dec 17, 2024	61.92	62.09	61.80	61.84	60.04	-0.47%	995,732
Dec 16, 2024	62.06	62.18	61.91	62.13	60.32	0.10%	122,008
Dec 13, 2024	62.44	62.44	62.01	62.07	60.26	-0.54%	251,253
Dec 12, 2024	62.59	62.85	62.39	62.41	60.59	-0.78%	224,743
Dec 11, 2024	62.88	62.97	62.69	62.90	61.06	0.48%	302,292
Dec 10, 2024	63.19	63.19	62.56	62.60	60.77	-0.86%	122,943
Dec 9, 2024	63.65	63.65	63.07	63.14	61.30	0.22%	68,325
Dec 6, 2024	63.30	63.30	62.91	63.00	61.16	-0.22%	120,413
Dec 5, 2024	63.09	63.25	62.99	63.14	61.30	0.59%	88,542
Dec 4, 2024	62.86	62.93	62.66	62.77	60.94	0.10%	108,252
Dec 3, 2024	62.80	62.96	62.57	62.71	60.88	0.48%	141,276
Dec 2, 2024	62.28	62.49	61.87	62.41	60.59	0.27%	95,817
Nov 29, 2024	61.58	62.24	61.58	62.24	60.42	1.55%	1,696,125
Nov 27, 2024	61.21	61.36	61.08	61.29	59.50	0.56%	251,510
Nov 26, 2024	61.24	61.24	60.74	60.95	59.17	-0.57%	173,324
Nov 25, 2024	61.46	61.76	61.16	61.30	59.51	0.49%	190,069
Nov 22, 2024	60.68	61.13	60.68	61.00	59.22	0.21%	136,377
Nov 21, 2024	60.67	60.93	60.53	60.87	59.09	0.31%	153,345
Nov 20, 2024	60.58	60.70	60.33	60.68	58.91	-0.41%	264,605
Nov 19, 2024	60.58	61.03	60.50	60.93	59.15	-0.34%	533,465
Nov 18, 2024	60.75	61.27	60.75	61.14	59.36	0.54%	266,516
Nov 15, 2024	60.90	60.94	60.61	60.81	59.04	-0.59%	274,088
Nov 14, 2024	61.45	61.57	61.08	61.17	59.38	0.38%	183,562
Nov 13, 2024	61.07	61.07	60.61	60.94	59.16	-0.57%	114,038
Nov 12, 2024	61.91	61.91	61.00	61.29	59.50	-2.00%	191,379
Nov 11, 2024	62.59	62.67	62.41	62.54	60.71	0.24%	215,764
Nov 8, 2024	62.60	62.60	62.00	62.39	60.57	-1.50%	278,831
Nov 7, 2024	63.17	63.34	62.89	63.34	61.49	1.69%	409,427
Nov 6, 2024	62.33	62.40	61.86	62.29	60.47	-1.66%	109,564
Nov 5, 2024	62.86	63.36	62.85	63.34	61.49	1.17%	219,573
Nov 4, 2024	62.87	63.10	62.59	62.61	60.78	0.03%	148,506
Nov 1, 2024	62.81	62.96	62.57	62.59	60.76	0.30%	123,354
Oct 31, 2024	62.68	62.68	61.88	62.40	60.58	-0.87%	1,820,137
Oct 30, 2024	62.78	63.17	62.73	62.95	61.11	-0.66%	75,014
Oct 29, 2024	63.38	63.48	63.21	63.37	61.52	-0.47%	113,835
Oct 28, 2024	63.33	63.72	63.32	63.67	61.81	0.95%	89,634
Oct 25, 2024	63.52	63.55	63.03	63.07	61.23	-0.58%	93,269
Oct 24, 2024	63.52	63.56	63.13	63.44	61.59	0.59%	81,792
Oct 23, 2024	63.10	63.26	62.79	63.07	61.23	-1.04%	136,817
Oct 22, 2024	63.58	63.77	63.54	63.73	61.87	-0.44%	124,022
Oct 21, 2024	64.41	64.46	63.93	64.01	62.14	-1.30%	157,068
Oct 18, 2024	64.78	64.85	64.54	64.85	62.96	0.71%	126,356
Oct 17, 2024	64.59	64.59	64.30	64.39	62.51	0.09%	70,419
Oct 16, 2024	64.28	64.40	64.21	64.33	62.45	0.16%	83,735
Oct 15, 2024	65.02	65.02	64.12	64.23	62.36	-1.59%	148,911
Oct 14, 2024	64.95	65.34	64.91	65.27	63.37	0.29%	74,408
Oct 11, 2024	64.73	65.16	64.73	65.08	63.18	0.49%	698,597
Oct 10, 2024	64.86	64.86	64.49	64.76	62.87	-0.15%	156,015
Oct 9, 2024	64.44	64.93	64.44	64.86	62.97	0.19%	119,529
Oct 8, 2024	64.89	64.89	64.60	64.74	62.85	-0.29%	87,490
Oct 7, 2024	65.15	65.18	64.71	64.93	63.04	-0.46%	89,972
Oct 4, 2024	64.88	65.25	64.86	65.23	63.33	0.59%	71,862