JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.49	54.49	54.18	54.18	-	0.12%	916
Feb 5, 2026	54.36	54.47	54.12	54.12	54.12	0.35%	2,594
Feb 4, 2026	53.49	53.93	53.47	53.93	53.93	0.43%	1,376
Feb 3, 2026	53.70	54.01	53.38	53.70	53.69	0.06%	4,380
Feb 2, 2026	53.68	53.68	53.39	53.67	53.67	0.07%	1,538
Jan 30, 2026	54.01	54.01	53.33	53.63	53.63	-0.47%	2,185
Jan 29, 2026	54.46	54.46	53.52	53.89	53.60	0.11%	680
Jan 28, 2026	53.78	54.27	53.75	53.83	53.54	-0.65%	2,380
Jan 27, 2026	54.56	54.56	53.75	54.18	53.89	0.16%	658
Jan 26, 2026	54.47	54.47	53.66	54.09	53.80	-0.01%	2,140
Jan 23, 2026	54.34	54.41	54.10	54.10	53.81	0.58%	1,828
Jan 22, 2026	53.81	53.81	53.79	53.79	53.50	-0.24%	1,011
Jan 21, 2026	53.95	53.95	53.51	53.92	53.63	-0.01%	1,257
Jan 20, 2026	54.04	54.04	53.92	53.92	53.63	0.26%	690
Jan 16, 2026	53.45	54.00	53.45	53.78	53.49	0.22%	1,747
Jan 15, 2026	53.18	53.74	53.18	53.66	53.37	0.05%	885
Jan 14, 2026	53.33	53.98	53.24	53.64	53.35	0.70%	306,934
Jan 13, 2026	53.35	53.35	53.26	53.26	52.98	-0.08%	1,733
Jan 12, 2026	53.45	53.45	53.30	53.30	53.02	-0.13%	3,630
Jan 9, 2026	53.40	53.52	53.34	53.37	53.09	0.26%	7,647
Jan 8, 2026	53.56	53.56	53.23	53.23	52.95	-0.22%	2,776
Jan 7, 2026	54.13	54.20	53.35	53.35	53.06	-0.41%	4,475
Jan 6, 2026	53.74	53.76	53.18	53.57	53.28	0.07%	18,662
Jan 5, 2026	53.13	53.99	53.13	53.53	53.24	0.18%	1,558
Jan 2, 2026	53.54	53.65	53.41	53.43	53.15	-0.46%	16,138
Dec 31, 2025	53.73	53.80	53.57	53.68	53.39	-0.14%	2,248
Dec 30, 2025	53.80	53.80	53.75	53.75	53.46	0.19%	1,147
Dec 29, 2025	53.56	53.71	53.56	53.65	53.36	-0.09%	2,374
Dec 26, 2025	53.77	53.79	53.46	53.70	53.41	-0.23%	2,502
Dec 24, 2025	53.66	53.83	53.52	53.83	53.54	0.33%	2,140
Dec 23, 2025	53.15	53.65	53.15	53.65	53.36	0.34%	954
Dec 22, 2025	53.85	53.85	53.45	53.47	53.19	-0.31%	2,856
Dec 19, 2025	53.61	53.67	53.41	53.63	52.97	-0.08%	1,520
Dec 18, 2025	53.75	53.80	53.55	53.68	53.01	0.13%	1,811
Dec 17, 2025	54.18	54.18	53.50	53.60	52.94	0.18%	34,511
Dec 16, 2025	53.66	53.66	53.51	53.51	52.85	0.09%	11,398
Dec 15, 2025	53.30	53.74	53.30	53.46	52.80	0.03%	4,991
Dec 12, 2025	53.51	53.73	52.95	53.45	52.79	-0.60%	48,536
Dec 11, 2025	54.06	55.06	53.44	53.77	53.10	-0.08%	4,164
Dec 10, 2025	53.40	53.82	53.40	53.82	53.15	0.38%	3,383
Dec 9, 2025	53.47	53.62	53.42	53.61	52.95	-0.35%	1,486
Dec 8, 2025	53.60	53.99	53.60	53.80	53.13	0.33%	2,551
Dec 5, 2025	53.63	53.63	53.63	53.63	52.96	0.10%	295
Dec 4, 2025	53.59	53.59	53.21	53.57	52.91	-0.04%	722
Dec 3, 2025	53.59	53.59	53.59	53.59	52.93	-0.14%	283
Dec 2, 2025	53.63	53.67	53.42	53.67	53.00	0.54%	1,083
Dec 1, 2025	53.12	53.38	53.12	53.38	52.71	-1.10%	543
Nov 28, 2025	53.93	53.97	53.93	53.97	53.04	1.20%	187
Nov 26, 2025	53.58	53.88	53.33	53.33	52.41	-1.09%	1,975
Nov 25, 2025	54.15	54.15	53.33	53.92	52.99	-0.06%	2,802