JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	53.92	54.16	53.21	53.71	53.71	-0.32%	6,212
Apr 14, 2026	53.59	54.12	53.17	53.88	53.88	0.55%	38,465
Apr 13, 2026	53.26	53.58	53.26	53.58	53.58	0.69%	637
Apr 10, 2026	53.27	53.73	53.21	53.22	53.21	1.08%	3,103
Apr 9, 2026	52.39	53.27	52.39	52.65	52.65	-0.73%	2,536
Apr 8, 2026	53.47	53.47	52.53	53.03	53.03	1.17%	2,788
Apr 7, 2026	52.25	53.49	51.72	52.42	52.42	-0.07%	10,049
Apr 6, 2026	52.51	52.85	52.14	52.46	52.46	-0.10%	1,168
Apr 2, 2026	52.53	52.98	52.50	52.51	52.51	0.32%	5,395
Apr 1, 2026	52.63	52.82	51.84	52.34	52.34	-0.23%	2,158
Mar 31, 2026	52.22	52.49	51.73	52.46	52.46	0.34%	14,353
Mar 30, 2026	51.90	52.86	51.90	52.28	52.01	0.11%	50,586
Mar 27, 2026	52.31	52.90	51.80	52.22	51.96	-0.04%	26,999
Mar 26, 2026	52.66	53.06	51.77	52.25	51.98	-1.23%	4,639
Mar 25, 2026	53.35	53.35	52.90	52.90	52.63	1.07%	1,926
Mar 24, 2026	52.32	52.88	51.83	52.34	52.07	-1.35%	2,224
Mar 23, 2026	53.04	53.38	52.92	53.06	52.78	2.03%	1,515
Mar 20, 2026	53.05	53.05	52.00	52.00	51.73	-2.15%	1,165
Mar 19, 2026	53.25	54.25	52.82	53.15	52.87	0.68%	3,639
Mar 18, 2026	53.05	53.34	52.79	52.79	52.51	-0.86%	7,058
Mar 17, 2026	53.25	53.40	52.76	53.25	52.97	-0.96%	5,031
Mar 16, 2026	53.36	53.81	53.29	53.76	53.48	1.38%	9,914
Mar 13, 2026	53.50	53.77	52.79	53.03	52.75	0.05%	30,964
Mar 12, 2026	53.61	53.86	52.96	53.00	52.73	-1.03%	684,307
Mar 11, 2026	53.66	54.10	53.15	53.55	53.28	-0.04%	3,537
Mar 10, 2026	53.53	54.10	53.53	53.57	53.29	-0.43%	2,267
Mar 9, 2026	53.30	54.00	53.02	53.80	53.52	0.41%	5,957
Mar 6, 2026	52.96	53.98	52.95	53.58	53.31	0.40%	2,523
Mar 5, 2026	53.77	53.80	52.81	53.37	53.09	-1.09%	124,057
Mar 4, 2026	53.53	54.49	53.53	53.96	53.68	0.81%	1,881
Mar 3, 2026	53.90	53.90	52.99	53.52	53.25	-1.14%	6,496
Mar 2, 2026	54.41	54.41	54.14	54.14	53.86	-0.48%	344
Feb 27, 2026	54.30	54.82	53.78	54.40	54.12	-0.32%	49,440
Feb 26, 2026	54.69	55.04	54.00	54.57	54.02	-0.26%	1,044
Feb 25, 2026	54.52	55.01	54.13	54.71	54.16	0.64%	1,270
Feb 24, 2026	54.47	54.61	54.20	54.36	53.81	-0.04%	1,281
Feb 23, 2026	54.42	54.42	54.39	54.39	53.84	-0.02%	896
Feb 20, 2026	54.75	54.76	54.40	54.40	53.85	-0.18%	1,559
Feb 19, 2026	54.68	55.01	54.50	54.50	53.94	-0.60%	3,341
Feb 18, 2026	55.15	55.15	54.80	54.82	54.27	0.10%	1,213
Feb 17, 2026	54.80	54.90	54.30	54.77	54.22	0.11%	1,256
Feb 13, 2026	54.75	55.01	54.37	54.71	54.16	0.32%	2,038
Feb 12, 2026	54.64	54.88	54.49	54.54	53.98	0.18%	4,375
Feb 11, 2026	54.63	54.69	54.36	54.44	53.89	0.20%	4,204
Feb 10, 2026	54.64	54.64	54.32	54.33	53.78	0.18%	9,453
Feb 9, 2026	53.93	54.25	53.91	54.23	53.68	-0.06%	1,074
Feb 6, 2026	54.49	54.49	54.18	54.26	53.71	0.26%	1,062
Feb 5, 2026	54.36	54.47	54.12	54.12	53.57	0.35%	2,594
Feb 4, 2026	53.49	53.93	53.47	53.93	53.38	0.43%	1,376
Feb 3, 2026	53.70	54.01	53.38	53.70	53.15	0.06%	4,380