(JBND)

AI Score

Unlock

52.43

-0.13 (-0.25%)

At close: Apr 11, 2025, 3:59 PM

52.37

-0.11%

After-hours: Apr 11, 2025, 04:28 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	52.85	52.85	52.95	52.95	52.49	52.49	52.56	52.56	-0.53%	486,028
Apr 9, 2025	52.64	52.64	52.94	52.94	52.34	52.34	52.84	52.84	-0.25%	294,600
Apr 8, 2025	53.09	53.09	53.25	53.25	52.95	52.95	52.97	52.97	-0.64%	543,600
Apr 7, 2025	53.75	53.75	53.80	53.80	53.27	53.27	53.31	53.31	-1.08%	516,400
Apr 4, 2025	54.03	54.03	54.23	54.23	53.82	53.82	53.89	53.89	0.22%	704,100
Apr 3, 2025	53.74	53.74	53.90	53.90	53.69	53.69	53.77	53.77	0.66%	258,700
Apr 2, 2025	53.60	53.60	53.60	53.60	53.30	53.30	53.42	53.42	-0.07%	178,900
Apr 1, 2025	53.41	53.41	53.58	53.58	53.41	53.41	53.46	53.46	-0.11%	151,400
Mar 31, 2025	53.54	53.35	53.59	53.40	53.40	53.21	53.52	53.33	0.24%	225,600
Mar 28, 2025	53.25	53.06	53.44	53.25	53.25	53.06	53.39	53.20	0.55%	684,900
Mar 27, 2025	53.07	52.88	53.10	52.91	53.03	52.84	53.10	52.91	0.02%	381,800
Mar 26, 2025	53.16	52.97	53.20	53.01	53.07	52.88	53.09	52.90	-0.24%	187,400
Mar 25, 2025	53.12	52.93	53.28	53.09	53.12	52.93	53.22	53.03	0.06%	340,900
Mar 24, 2025	53.30	53.11	53.30	53.11	53.16	52.97	53.19	53.00	-0.41%	317,700
Mar 21, 2025	53.48	53.29	53.51	53.32	53.35	53.16	53.41	53.22	-0.13%	185,000
Mar 20, 2025	53.40	53.21	53.65	53.46	53.39	53.20	53.48	53.29	0.13%	285,700
Mar 19, 2025	53.21	53.02	53.49	53.30	53.12	52.93	53.41	53.22	0.30%	301,400
Mar 18, 2025	53.13	52.94	53.29	53.10	53.11	52.92	53.25	53.06	0.09%	322,800
Mar 17, 2025	53.21	53.02	53.31	53.12	53.09	52.90	53.20	53.01	0.06%	242,700
Mar 14, 2025	53.19	53.00	53.23	53.04	53.09	52.90	53.17	52.98	-0.19%	578,500
Mar 13, 2025	53.06	52.87	53.28	53.09	52.98	52.79	53.27	53.08	0.32%	528,200
Mar 12, 2025	53.15	52.96	53.24	53.05	53.05	52.86	53.10	52.91	-0.26%	235,400
Mar 11, 2025	53.36	53.17	53.45	53.26	53.15	52.96	53.24	53.05	-0.22%	200,400
Mar 10, 2025	53.30	53.11	53.45	53.26	53.25	53.06	53.36	53.17	0.49%	528,000
Mar 7, 2025	53.38	53.19	53.39	53.20	53.03	52.84	53.10	52.91	-0.21%	615,500
Mar 6, 2025	53.22	53.03	53.25	53.06	53.05	52.86	53.21	53.02	0.00%	952,400
Mar 5, 2025	53.46	53.27	53.54	53.35	53.20	53.01	53.21	53.02	-0.43%	245,700
Mar 4, 2025	53.59	53.40	53.69	53.50	53.35	53.16	53.44	53.25	-0.22%	370,400
Mar 3, 2025	53.33	53.14	53.64	53.45	53.30	53.11	53.56	53.37	-0.13%	138,400
Feb 28, 2025	53.50	53.12	53.63	53.25	53.37	52.99	53.63	53.25	0.54%	79,800
Feb 27, 2025	53.40	53.02	53.48	53.10	53.31	52.93	53.34	52.96	-0.11%	130,000
Feb 26, 2025	53.35	52.97	53.50	53.12	53.26	52.88	53.40	53.02	0.13%	443,600
Feb 25, 2025	53.23	52.85	53.35	52.97	53.20	52.82	53.33	52.95	0.60%	110,000
Feb 24, 2025	52.92	52.54	53.06	52.68	52.88	52.50	53.01	52.63	0.15%	144,300
Feb 21, 2025	52.75	52.37	52.97	52.59	52.74	52.36	52.93	52.55	0.47%	146,800
Feb 20, 2025	52.67	52.29	52.73	52.35	52.64	52.26	52.68	52.30	0.25%	180,000
Feb 19, 2025	52.51	52.13	52.60	52.22	52.46	52.08	52.55	52.17	0.02%	135,700
Feb 18, 2025	52.64	52.26	52.69	52.31	52.47	52.09	52.54	52.16	-0.19%	204,000
Feb 14, 2025	52.70	52.32	52.80	52.42	52.64	52.26	52.64	52.26	0.25%	126,100
Feb 13, 2025	52.41	52.03	52.65	52.27	52.41	52.03	52.51	52.13	0.46%	177,600
Feb 12, 2025	52.35	51.98	52.35	51.98	52.15	51.78	52.27	51.90	-0.46%	169,200
Feb 11, 2025	52.52	52.14	52.58	52.20	52.46	52.08	52.51	52.13	-0.21%	293,600
Feb 10, 2025	52.60	52.22	52.73	52.35	52.56	52.18	52.62	52.24	0.02%	308,700
Feb 7, 2025	52.65	52.27	52.70	52.32	52.50	52.12	52.61	52.23	-0.27%	232,700
Feb 6, 2025	52.81	52.43	52.81	52.43	52.70	52.32	52.75	52.37	-0.11%	178,600
Feb 5, 2025	52.70	52.32	52.90	52.52	52.67	52.29	52.81	52.43	0.57%	163,300
Feb 4, 2025	52.38	52.00	52.58	52.20	52.32	51.94	52.51	52.13	0.06%	171,500
Feb 3, 2025	52.52	52.14	52.60	52.22	52.33	51.95	52.48	52.10	-0.19%	214,900
Jan 31, 2025	52.74	52.16	52.80	52.22	52.53	51.95	52.58	52.00	-0.30%	246,100
Jan 30, 2025	52.75	52.17	52.77	52.19	52.65	52.07	52.74	52.16	0.25%	189,300