Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JVAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 39.18 | -0.02 | -0.05% | 39.29 | 39.51 | 39.1004 | 62,845 |
| Apr 17 2024 | 39.20 | -0.14 | -0.36% | 39.55 | 39.5978 | 39.11 | 40,179 |
| Apr 16 2024 | 39.34 | -0.19 | -0.48% | 39.54 | 39.54 | 39.23 | 44,494 |
| Apr 15 2024 | 39.53 | -0.36 | -0.90% | 40.19 | 40.3399 | 39.43 | 39,075 |
| Apr 12 2024 | 39.89 | -0.66 | -1.63% | 40.28 | 40.39 | 39.825 | 44,913 |
| Apr 11 2024 | 40.55 | 0.11 | 0.27% | 40.58 | 40.6781 | 40.25 | 58,935 |
| Apr 10 2024 | 40.44 | -0.72 | -1.75% | 40.59 | 40.71 | 40.33 | 80,224 |
| Apr 09 2024 | 41.1612 | 0.12 | 0.30% | 41.15 | 41.25 | 40.86 | 27,368 |
| Apr 08 2024 | 41.04 | 0.10 | 0.24% | 41.00 | 41.17 | 41.00 | 43,789 |
| Apr 05 2024 | 40.94 | 0.26 | 0.64% | 40.73 | 41.0477 | 40.70 | 45,725 |
| Apr 04 2024 | 40.68 | -0.45 | -1.09% | 41.44 | 41.55 | 40.6591 | 65,409 |
| Apr 03 2024 | 41.13 | 0.06 | 0.15% | 41.03 | 41.2359 | 41.01 | 141,141 |
| Apr 02 2024 | 41.07 | -0.46 | -1.11% | 41.12 | 41.12 | 40.925 | 32,416 |
| Apr 01 2024 | 41.53 | -0.09 | -0.22% | 41.73 | 41.73 | 41.495 | 47,036 |
| Mar 28 2024 | 41.62 | 0.11 | 0.26% | 41.52 | 41.71 | 41.52 | 52,727 |
| Mar 27 2024 | 41.51 | 0.68 | 1.67% | 41.15 | 41.51 | 41.15 | 34,085 |
| Mar 26 2024 | 40.83 | -0.11 | -0.27% | 41.06 | 41.1499 | 40.83 | 226,168 |
| Mar 25 2024 | 40.94 | -0.13 | -0.32% | 40.94 | 41.08 | 40.94 | 39,230 |
| Mar 22 2024 | 41.0708 | -0.19 | -0.46% | 41.33 | 41.3604 | 41.045 | 53,896 |
| Mar 21 2024 | 41.26 | 0.29 | 0.71% | 41.17 | 41.41 | 41.17 | 31,452 |
| Mar 20 2024 | 40.97 | 0.54 | 1.34% | 40.47 | 40.99 | 40.40 | 64,730 |
| Mar 19 2024 | 40.43 | 0.02 | 0.05% | 40.20 | 40.4676 | 40.18 | 64,846 |
| Mar 18 2024 | 40.41 | 0.17 | 0.42% | 40.42 | 40.485 | 40.32 | 71,028 |
| Mar 15 2024 | 40.24 | -0.13 | -0.32% | 40.22 | 40.4036 | 40.215 | 45,560 |
| Mar 14 2024 | 40.37 | -0.30 | -0.74% | 40.69 | 40.69 | 40.12 | 40,496 |
| Mar 13 2024 | 40.67 | 0.01 | 0.02% | 40.65 | 40.81 | 40.60 | 40,091 |
| Mar 12 2024 | 40.66 | 0.23 | 0.57% | 40.59 | 40.70 | 40.38 | 68,849 |
| Mar 11 2024 | 40.43 | 0.06 | 0.15% | 40.26 | 40.4399 | 40.12 | 39,786 |
| Mar 08 2024 | 40.37 | -0.16 | -0.39% | 40.64 | 40.76 | 40.332 | 108,908 |
| Mar 07 2024 | 40.53 | 0.33 | 0.82% | 40.37 | 40.62 | 40.37 | 64,497 |
| Mar 06 2024 | 40.20 | 0.25 | 0.63% | 40.21 | 40.36 | 40.10 | 57,688 |
| Mar 05 2024 | 39.95 | -0.28 | -0.70% | 40.11 | 40.23 | 39.85 | 48,335 |
| Mar 04 2024 | 40.23 | 0.03 | 0.07% | 40.22 | 40.38 | 40.21 | 47,590 |
| Mar 01 2024 | 40.20 | 0.31 | 0.78% | 39.94 | 40.2601 | 39.8474 | 82,111 |
| Feb 29 2024 | 39.89 | 0.31 | 0.78% | 39.86 | 39.91 | 39.6499 | 97,586 |
| Feb 28 2024 | 39.58 | -0.19 | -0.48% | 39.57 | 39.7449 | 39.54 | 2,515,643 |
| Feb 27 2024 | 39.77 | 0.10 | 0.25% | 39.73 | 39.80 | 39.6701 | 96,255 |
| Feb 26 2024 | 39.67 | -0.12 | -0.30% | 39.84 | 39.89 | 39.6399 | 56,038 |
| Feb 23 2024 | 39.79 | 0.03 | 0.08% | 39.85 | 39.92 | 39.78 | 45,500 |
| Feb 22 2024 | 39.76 | 0.48 | 1.22% | 39.64 | 39.79 | 39.545 | 79,128 |
| Feb 21 2024 | 39.28 | 0.10 | 0.26% | 39.15 | 39.28 | 39.03 | 95,967 |
| Feb 20 2024 | 39.18 | -0.16 | -0.41% | 39.16 | 39.23 | 39.09 | 52,758 |
| Feb 16 2024 | 39.34 | -0.20 | -0.51% | 39.41 | 39.59 | 39.30 | 150,943 |
| Feb 15 2024 | 39.5402 | 0.39 | 1.00% | 39.29 | 39.5899 | 39.29 | 63,660 |
| Feb 14 2024 | 39.15 | 0.42 | 1.08% | 39.00 | 39.15 | 38.835 | 86,171 |
| Feb 13 2024 | 38.73 | -0.81 | -2.05% | 38.88 | 38.94 | 38.49 | 67,302 |
| Feb 12 2024 | 39.54 | 0.27 | 0.69% | 39.27 | 39.7073 | 39.27 | 85,145 |
| Feb 09 2024 | 39.27 | 0.15 | 0.38% | 39.13 | 39.3061 | 39.0633 | 220,825 |
| Feb 08 2024 | 39.12 | 0.22 | 0.57% | 38.90 | 39.129 | 38.90 | 41,502 |
| Feb 07 2024 | 38.90 | 0.14 | 0.36% | 38.96 | 38.96 | 38.7118 | 531,018 |
| Feb 06 2024 | 38.76 | 0.10 | 0.26% | 38.74 | 38.85 | 38.6904 | 45,528 |
| Feb 05 2024 | 38.66 | -0.28 | -0.72% | 38.86 | 38.86 | 38.47 | 67,561 |
| Feb 02 2024 | 38.94 | 0.15 | 0.39% | 38.68 | 39.09 | 38.57 | 43,272 |
| Feb 01 2024 | 38.79 | 0.36 | 0.94% | 38.56 | 38.7936 | 38.27 | 51,242 |
| Jan 31 2024 | 38.43 | -0.66 | -1.69% | 38.85 | 38.9601 | 38.41 | 462,777 |
| Jan 30 2024 | 39.09 | 0.00 | 0.00% | 39.04 | 39.1403 | 39.02 | 141,193 |
| Jan 29 2024 | 39.09 | 0.20 | 0.51% | 38.86 | 39.1299 | 38.80 | 62,624 |
| Jan 26 2024 | 38.89 | -0.01 | -0.03% | 38.90 | 39.0141 | 38.8036 | 63,181 |
| Jan 25 2024 | 38.90 | 0.28 | 0.73% | 38.93 | 38.9862 | 38.74 | 164,389 |
| Jan 24 2024 | 38.62 | -0.07 | -0.18% | 38.93 | 38.9462 | 38.62 | 60,671 |
| Jan 23 2024 | 38.69 | -0.02 | -0.05% | 38.78 | 38.79 | 38.57 | 111,439 |
| Jan 22 2024 | 38.71 | 0.27 | 0.70% | 38.62 | 38.82 | 38.60 | 55,480 |
