JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	52.86	53.35	52.86	53.34	-	0.29%	2,420
May 22, 2026	53.16	53.56	52.76	53.19	53.19	0.17%	2,841
May 21, 2026	52.70	53.42	52.70	53.10	53.10	-0.08%	3,115
May 20, 2026	53.29	53.51	52.63	53.14	53.14	0.74%	2,838
May 19, 2026	53.11	53.21	52.24	52.75	52.75	-0.69%	2,529
May 18, 2026	53.21	53.21	52.62	53.11	53.11	0.03%	677
May 15, 2026	53.34	53.56	52.59	53.10	53.09	-0.94%	6,052
May 14, 2026	53.94	54.07	53.50	53.60	53.60	0.11%	5,688
May 13, 2026	53.17	53.80	52.90	53.54	53.54	0.30%	2,072
May 12, 2026	53.94	54.02	53.38	53.38	53.38	-0.83%	2,269
May 11, 2026	53.82	53.90	53.82	53.83	53.83	-0.11%	1,204
May 8, 2026	53.59	53.89	53.59	53.89	53.89	0.41%	2,276
May 7, 2026	53.68	53.68	53.35	53.67	53.66	-0.34%	4,662
May 6, 2026	53.81	53.91	53.38	53.85	53.85	0.27%	5,816
May 5, 2026	53.79	53.98	53.05	53.71	53.71	0.80%	24,719
May 4, 2026	53.40	53.76	52.91	53.28	53.28	-0.26%	7,044
May 1, 2026	53.93	53.93	52.98	53.42	53.42	0.04%	13,348
Apr 30, 2026	53.68	53.84	53.07	53.40	53.40	0.60%	17,371
Apr 29, 2026	53.36	53.36	53.35	53.35	53.08	-0.36%	1,473
Apr 28, 2026	53.75	54.09	53.00	53.55	53.27	-0.18%	41,215
Apr 27, 2026	53.46	54.15	53.46	53.64	53.37	-0.47%	4,693
Apr 24, 2026	54.08	54.08	53.78	53.90	53.62	0.48%	1,826
Apr 23, 2026	54.23	54.25	53.64	53.64	53.37	-0.59%	3,190
Apr 22, 2026	54.02	54.38	53.61	53.96	53.68	0.49%	1,682
Apr 21, 2026	53.88	54.40	53.35	53.70	53.42	-0.41%	3,214
Apr 20, 2026	54.12	54.44	53.47	53.92	53.64	0.27%	5,587
Apr 17, 2026	54.46	54.49	53.65	53.77	53.50	-0.19%	3,067
Apr 16, 2026	53.10	56.39	53.00	53.87	53.60	0.31%	35,382
Apr 15, 2026	53.92	54.16	53.21	53.71	53.44	-0.32%	6,212
Apr 14, 2026	53.59	54.12	53.17	53.88	53.61	0.55%	38,465
Apr 13, 2026	53.26	53.58	53.26	53.58	53.31	0.69%	637
Apr 10, 2026	53.27	53.73	53.21	53.22	52.94	1.08%	3,103
Apr 9, 2026	52.39	53.27	52.39	52.65	52.38	-0.73%	2,536
Apr 8, 2026	53.47	53.47	52.53	53.03	52.76	1.17%	2,788
Apr 7, 2026	52.25	53.49	51.72	52.42	52.15	-0.07%	10,049
Apr 6, 2026	52.51	52.85	52.14	52.46	52.19	-0.10%	1,168
Apr 2, 2026	52.53	52.98	52.50	52.51	52.24	0.32%	5,395
Apr 1, 2026	52.63	52.82	51.84	52.34	52.07	-0.23%	2,158
Mar 31, 2026	52.22	52.49	51.73	52.46	52.19	0.86%	14,353
Mar 30, 2026	51.90	52.86	51.90	52.28	51.75	0.11%	50,586
Mar 27, 2026	52.31	52.90	51.80	52.22	51.69	-0.04%	26,999
Mar 26, 2026	52.66	53.06	51.77	52.25	51.71	-1.23%	4,639
Mar 25, 2026	53.35	53.35	52.90	52.90	52.36	1.07%	1,926
Mar 24, 2026	52.32	52.88	51.83	52.34	51.81	-1.35%	2,224
Mar 23, 2026	53.04	53.38	52.92	53.06	52.52	2.03%	1,515
Mar 20, 2026	53.05	53.05	52.00	52.00	51.47	-2.16%	1,165
Mar 19, 2026	53.25	54.25	52.82	53.15	52.60	0.68%	3,639
Mar 18, 2026	53.05	53.34	52.79	52.79	52.25	-0.86%	7,058
Mar 17, 2026	53.25	53.40	52.76	53.25	52.70	-0.96%	5,031
Mar 16, 2026	53.36	53.81	53.29	53.76	53.21	1.38%	9,914