JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	53.02	53.52	53.02	53.52	53.52	0.03%	1,054
Jul 7, 2026	53.68	53.76	53.51	53.51	53.51	-0.46%	1,430
Jul 6, 2026	54.14	54.14	53.67	53.76	53.76	0.02%	114,136
Jul 2, 2026	54.25	54.26	53.29	53.75	53.74	0.33%	1,041
Jul 1, 2026	53.79	54.16	53.32	53.57	53.57	-0.44%	7,654
Jun 30, 2026	53.85	53.95	53.81	53.81	53.81	-0.31%	1,303,512
Jun 29, 2026	53.72	54.28	53.72	54.28	53.97	0.25%	1,568
Jun 26, 2026	53.74	54.15	53.74	54.15	53.84	0.87%	664
Jun 25, 2026	54.13	54.18	53.65	53.68	53.37	-0.74%	1,706
Jun 24, 2026	53.57	54.62	53.57	54.08	53.77	0.26%	1,302,264
Jun 23, 2026	53.98	53.98	53.52	53.94	53.63	-0.02%	1,763
Jun 22, 2026	53.42	53.95	53.42	53.95	53.64	-0.67%	842
Jun 18, 2026	54.33	54.70	53.81	54.32	54.01	0.63%	2,236
Jun 17, 2026	54.16	54.56	53.65	53.98	53.67	-0.33%	4,272
Jun 16, 2026	54.16	54.53	54.01	54.16	53.85	0.15%	2,454
Jun 15, 2026	54.08	54.61	54.05	54.08	53.77	0.60%	1,763
Jun 12, 2026	53.67	53.76	53.67	53.75	53.44	0.52%	1,723
Jun 11, 2026	53.66	54.18	53.07	53.47	53.17	0.28%	9,673
Jun 10, 2026	53.09	53.69	52.80	53.33	53.02	-0.37%	19,272
Jun 9, 2026	53.55	54.00	53.08	53.52	53.22	-0.05%	14,843
Jun 8, 2026	54.06	54.06	53.28	53.55	53.24	0.18%	15,206
Jun 5, 2026	53.40	53.89	53.40	53.46	53.15	-0.52%	6,238
Jun 4, 2026	54.21	54.21	53.73	53.74	53.43	0.24%	3,580
Jun 3, 2026	54.00	54.00	53.21	53.61	53.30	-0.22%	1,976
Jun 2, 2026	53.75	54.15	53.65	53.73	53.42	0.34%	120,039
Jun 1, 2026	53.48	53.96	53.08	53.55	53.24	-0.77%	2,002
May 29, 2026	53.97	54.02	52.93	53.96	53.65	1.09%	4,300
May 28, 2026	53.11	54.16	53.11	53.66	53.07	0.24%	1,539
May 27, 2026	53.51	53.53	52.98	53.53	52.95	0.21%	2,521
May 26, 2026	52.86	53.42	52.86	53.42	52.84	0.43%	2,609
May 22, 2026	53.16	53.56	52.76	53.19	52.61	0.17%	2,841
May 21, 2026	52.70	53.42	52.70	53.10	52.52	-0.08%	3,115
May 20, 2026	53.29	53.51	52.63	53.14	52.56	0.74%	2,838
May 19, 2026	53.11	53.21	52.24	52.75	52.17	-0.69%	2,529
May 18, 2026	53.21	53.21	52.62	53.11	52.53	0.03%	677
May 15, 2026	53.34	53.56	52.59	53.10	52.52	-0.94%	6,052
May 14, 2026	53.94	54.07	53.50	53.60	53.02	0.11%	5,688
May 13, 2026	53.17	53.80	52.90	53.54	52.96	0.30%	2,072
May 12, 2026	53.94	54.02	53.38	53.38	52.80	-0.83%	2,269
May 11, 2026	53.82	53.90	53.82	53.83	53.24	-0.11%	1,204
May 8, 2026	53.59	53.89	53.59	53.89	53.30	0.41%	2,276
May 7, 2026	53.68	53.68	53.35	53.67	53.08	-0.34%	4,662
May 6, 2026	53.81	53.91	53.38	53.85	53.27	0.27%	5,816
May 5, 2026	53.79	53.98	53.05	53.71	53.12	0.80%	24,719
May 4, 2026	53.40	53.76	52.91	53.28	52.70	-0.26%	7,044
May 1, 2026	53.93	53.93	52.98	53.42	52.84	0.04%	13,348
Apr 30, 2026	53.68	53.84	53.07	53.40	52.82	0.60%	17,371
Apr 29, 2026	53.36	53.36	53.35	53.35	52.50	-0.36%	1,473
Apr 28, 2026	53.75	54.09	53.00	53.55	52.70	-0.18%	41,215
Apr 27, 2026	53.46	54.15	53.46	53.64	52.79	-0.47%	4,693