Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.69 | -0.27 | -1.93% | 13.82 | 13.99 | 13.55 | 3,984,828 |
| May 09 2024 | 13.96 | 0.56 | 4.18% | 13.54 | 13.98 | 12.94 | 4,057,876 |
| May 08 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.5691 | 13.24 | 3,415,174 |
| May 07 2024 | 13.40 | -0.42 | -3.04% | 13.79 | 13.865 | 13.345 | 2,560,306 |
| May 06 2024 | 13.82 | 0.04 | 0.29% | 13.82 | 13.92 | 13.61 | 1,877,461 |
| May 03 2024 | 13.78 | -0.02 | -0.14% | 14.04 | 14.17 | 13.71 | 1,398,259 |
| May 02 2024 | 13.80 | -0.25 | -1.78% | 14.21 | 14.21 | 13.72 | 2,715,718 |
| May 01 2024 | 14.05 | -0.36 | -2.50% | 14.38 | 14.46 | 14.035 | 1,414,268 |
| Apr 30 2024 | 14.41 | -0.58 | -3.87% | 14.98 | 14.98 | 14.39 | 1,628,149 |
| Apr 29 2024 | 14.99 | 0.45 | 3.09% | 14.63 | 15.02 | 14.5968 | 1,507,157 |
| Apr 26 2024 | 14.54 | 0.06 | 0.41% | 14.53 | 14.74 | 14.45 | 1,203,154 |
| Apr 25 2024 | 14.48 | -0.59 | -3.92% | 14.91 | 14.92 | 14.19 | 1,433,412 |
| Apr 24 2024 | 15.07 | -0.06 | -0.40% | 15.10 | 15.21 | 14.95 | 1,399,622 |
| Apr 23 2024 | 15.13 | 0.19 | 1.27% | 14.97 | 15.345 | 14.91 | 1,005,820 |
| Apr 22 2024 | 14.94 | -0.20 | -1.32% | 15.18 | 15.27 | 14.855 | 1,553,188 |
| Apr 19 2024 | 15.14 | 0.20 | 1.34% | 14.94 | 15.2325 | 14.805 | 2,879,457 |
| Apr 18 2024 | 14.94 | 0.03 | 0.20% | 15.00 | 15.14 | 14.82 | 2,374,634 |
| Apr 17 2024 | 14.91 | -0.02 | -0.13% | 15.00 | 15.03 | 14.64 | 2,200,412 |
| Apr 16 2024 | 14.93 | 0.58 | 4.04% | 14.25 | 14.99 | 14.19 | 1,493,472 |
| Apr 15 2024 | 14.35 | 0.26 | 1.85% | 14.53 | 14.62 | 14.17 | 2,204,879 |
| Apr 12 2024 | 14.09 | -0.18 | -1.26% | 14.12 | 14.215 | 14.025 | 550,851 |
| Apr 11 2024 | 14.27 | 0.07 | 0.49% | 14.26 | 14.34 | 14.154 | 513,798 |
| Apr 10 2024 | 14.20 | -0.48 | -3.27% | 14.36 | 14.44 | 14.13 | 674,836 |
| Apr 09 2024 | 14.68 | -0.19 | -1.28% | 14.86 | 14.91 | 14.60 | 599,681 |
| Apr 08 2024 | 14.87 | 0.33 | 2.27% | 14.64 | 14.965 | 14.61 | 633,099 |
| Apr 05 2024 | 14.54 | 0.03 | 0.21% | 14.51 | 14.65 | 14.45 | 817,314 |
| Apr 04 2024 | 14.51 | 0.03 | 0.21% | 14.59 | 14.75 | 14.50 | 994,441 |
| Apr 03 2024 | 14.48 | 0.04 | 0.28% | 14.33 | 14.61 | 14.30 | 881,298 |
| Apr 02 2024 | 14.44 | -0.35 | -2.37% | 14.68 | 14.785 | 14.345 | 950,525 |
| Apr 01 2024 | 14.79 | -0.34 | -2.25% | 15.15 | 15.15 | 14.76 | 911,143 |
| Mar 28 2024 | 15.13 | -0.16 | -1.05% | 15.29 | 15.36 | 15.04 | 1,126,311 |
| Mar 27 2024 | 15.29 | -0.01 | -0.07% | 15.42 | 15.49 | 15.245 | 1,204,710 |
| Mar 26 2024 | 15.30 | 0.19 | 1.26% | 15.15 | 15.53 | 15.09 | 1,229,041 |
| Mar 25 2024 | 15.11 | 0.11 | 0.73% | 15.00 | 15.21 | 14.985 | 1,356,348 |
| Mar 22 2024 | 15.00 | 0.00 | 0.00% | 15.16 | 15.16 | 14.91 | 1,180,096 |
| Mar 21 2024 | 15.00 | 0.15 | 1.01% | 14.93 | 15.145 | 14.905 | 944,066 |
| Mar 20 2024 | 14.85 | 0.02 | 0.13% | 14.84 | 14.90 | 14.62 | 792,778 |
| Mar 19 2024 | 14.83 | 0.24 | 1.64% | 14.58 | 14.835 | 14.56 | 991,011 |
| Mar 18 2024 | 14.59 | -0.13 | -0.88% | 14.76 | 14.85 | 14.54 | 1,077,110 |
| Mar 15 2024 | 14.72 | 0.20 | 1.38% | 14.46 | 14.775 | 14.46 | 1,715,718 |
| Mar 14 2024 | 14.52 | -0.11 | -0.75% | 14.54 | 14.67 | 14.48 | 1,307,307 |
| Mar 13 2024 | 14.63 | 0.19 | 1.32% | 14.37 | 14.815 | 14.37 | 1,214,893 |
| Mar 12 2024 | 14.44 | -0.09 | -0.62% | 14.52 | 14.57 | 14.36 | 803,970 |
| Mar 11 2024 | 14.53 | -0.05 | -0.34% | 14.52 | 14.70 | 14.455 | 1,008,153 |
| Mar 08 2024 | 14.58 | -0.53 | -3.51% | 15.20 | 15.225 | 14.53 | 2,155,740 |
| Mar 07 2024 | 15.11 | 0.29 | 1.96% | 14.83 | 15.275 | 14.83 | 1,757,933 |
| Mar 06 2024 | 14.82 | 0.18 | 1.23% | 14.74 | 14.87 | 14.665 | 1,446,135 |
| Mar 05 2024 | 14.64 | 0.03 | 0.21% | 14.53 | 14.745 | 14.42 | 1,660,546 |
| Mar 04 2024 | 14.61 | -0.01 | -0.07% | 14.64 | 14.75 | 14.365 | 2,352,475 |
| Mar 01 2024 | 14.62 | 0.27 | 1.88% | 14.25 | 14.67 | 14.25 | 2,620,802 |
| Feb 29 2024 | 14.35 | 0.18 | 1.27% | 14.30 | 14.45 | 13.805 | 2,948,587 |
| Feb 28 2024 | 14.17 | -0.78 | -5.22% | 14.13 | 14.60 | 13.44 | 3,502,575 |
| Feb 27 2024 | 14.95 | 0.15 | 1.01% | 14.90 | 15.24 | 14.79 | 3,524,070 |
| Feb 26 2024 | 14.80 | -0.46 | -3.01% | 15.26 | 15.26 | 14.78 | 1,711,549 |
| Feb 23 2024 | 15.26 | 0.29 | 1.94% | 14.97 | 15.32 | 14.89 | 938,432 |
| Feb 22 2024 | 14.97 | -0.02 | -0.13% | 15.06 | 15.10 | 14.85 | 1,598,307 |
| Feb 21 2024 | 14.99 | -0.05 | -0.33% | 15.00 | 15.17 | 14.87 | 1,413,986 |
| Feb 20 2024 | 15.04 | -0.38 | -2.46% | 15.30 | 15.38 | 15.00 | 1,570,314 |
| Feb 16 2024 | 15.42 | 0.08 | 0.52% | 15.80 | 15.86 | 15.245 | 1,187,143 |
| Feb 15 2024 | 15.34 | 0.22 | 1.46% | 15.26 | 15.385 | 15.04 | 1,184,693 |
| Feb 14 2024 | 15.12 | 0.22 | 1.48% | 15.13 | 15.20 | 14.99 | 855,915 |
| Feb 13 2024 | 14.90 | -0.47 | -3.06% | 14.90 | 15.09 | 14.64 | 975,803 |
| Feb 12 2024 | 15.37 | 0.25 | 1.65% | 15.12 | 15.43 | 15.11 | 972,690 |
