JPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.63	51.91	51.63	51.68	51.68	0.46%	27,397
Jan 16, 2025	51.58	51.60	51.38	51.44	51.44	-0.50%	34,742
Jan 15, 2025	51.55	51.74	51.47	51.70	51.70	1.02%	27,190
Jan 14, 2025	51.06	51.29	51.03	51.18	51.18	0.73%	41,679
Jan 13, 2025	50.60	50.81	50.60	50.81	50.81	-0.17%	63,242
Jan 10, 2025	51.05	51.05	50.87	50.89	50.89	-1.32%	31,761
Jan 8, 2025	51.64	51.66	51.50	51.57	51.57	-0.46%	20,396
Jan 7, 2025	52.10	52.13	51.81	51.81	51.81	-0.21%	16,092
Jan 6, 2025	53.14	53.14	51.90	51.92	51.92	0.35%	24,137
Jan 3, 2025	52.02	52.02	51.71	51.74	51.74	-0.06%	25,243
Jan 2, 2025	51.83	51.96	51.73	51.77	51.77	-0.22%	25,650
Dec 31, 2024	51.83	51.96	51.68	51.88	51.88	-0.24%	32,061
Dec 30, 2024	52.11	52.11	51.92	52.01	52.01	-0.54%	37,874
Dec 27, 2024	52.21	52.43	52.21	52.29	52.29	-0.04%	77,882
Dec 26, 2024	52.47	52.48	52.24	52.31	52.31	-0.08%	30,231
Dec 24, 2024	52.32	52.40	52.20	52.35	52.35	-1.48%	6,786
Dec 23, 2024	53.08	53.17	52.91	53.14	52.13	-0.12%	19,227
Dec 20, 2024	52.96	53.42	52.89	53.20	52.19	0.25%	16,302
Dec 19, 2024	53.42	53.45	53.04	53.07	52.06	0.10%	101,470
Dec 18, 2024	53.98	54.05	52.94	53.02	52.01	-2.17%	25,022
Dec 17, 2024	54.03	54.25	53.96	54.20	53.17	-0.33%	23,907
Dec 16, 2024	54.52	54.60	54.38	54.38	53.34	-0.13%	31,826
Dec 13, 2024	54.50	54.51	54.39	54.45	53.41	0.07%	9,283
Dec 12, 2024	54.63	54.68	54.38	54.41	53.38	-0.79%	10,204
Dec 11, 2024	54.77	54.94	54.60	54.84	53.80	0.42%	18,385
Dec 10, 2024	54.94	54.94	54.55	54.61	53.58	-1.22%	39,810
Dec 9, 2024	55.22	55.58	55.22	55.29	54.24	2.08%	81,688
Dec 6, 2024	54.43	54.43	54.13	54.16	53.13	-0.09%	16,676
Dec 5, 2024	54.14	54.29	54.14	54.21	53.18	0.89%	15,737
Dec 4, 2024	53.79	53.89	53.73	53.73	52.71	0.34%	14,247
Dec 3, 2024	53.62	53.70	53.44	53.55	52.53	0.45%	191,348
Dec 2, 2024	53.44	53.47	53.16	53.31	52.30	-0.11%	38,711
Nov 29, 2024	52.92	53.41	52.92	53.37	52.35	0.20%	4,549
Nov 27, 2024	53.56	53.59	53.17	53.26	52.25	0.04%	17,829
Nov 26, 2024	53.34	53.34	53.17	53.24	52.23	-0.30%	15,957
Nov 25, 2024	53.51	53.51	53.29	53.40	52.39	-0.04%	12,301
Nov 22, 2024	53.29	53.42	53.21	53.42	52.40	-0.08%	18,580
Nov 21, 2024	53.53	53.55	53.33	53.46	52.45	0.05%	15,230
Nov 20, 2024	53.40	53.46	53.27	53.44	52.42	-0.29%	9,342
Nov 19, 2024	53.46	53.65	53.43	53.59	52.57	-0.07%	14,482
Nov 18, 2024	53.59	53.71	53.56	53.63	52.61	0.67%	25,343
Nov 15, 2024	53.34	53.46	53.03	53.27	52.26	0.09%	13,671
Nov 14, 2024	53.38	53.50	53.22	53.22	52.21	-0.53%	17,187
Nov 13, 2024	53.71	53.71	53.43	53.51	52.49	-0.07%	19,548
Nov 12, 2024	53.65	53.65	53.40	53.54	52.52	-0.82%	7,930
Nov 11, 2024	54.09	54.09	53.89	53.98	52.96	-0.51%	15,526
Nov 8, 2024	54.55	54.55	53.87	54.26	53.23	-1.77%	23,581
Nov 7, 2024	55.16	55.32	55.03	55.24	54.19	1.46%	16,752
Nov 6, 2024	54.07	54.56	54.04	54.44	53.41	-0.53%	9,794
Nov 5, 2024	54.60	54.75	54.48	54.73	53.69	1.08%	15,026
Nov 4, 2024	54.28	54.44	54.10	54.15	53.12	0.62%	11,452
Nov 1, 2024	54.33	54.33	53.80	53.81	52.79	-0.11%	13,173
Oct 31, 2024	54.52	54.52	53.75	53.87	52.85	-0.40%	10,080
Oct 30, 2024	54.05	54.17	54.01	54.08	53.06	-0.56%	8,449
Oct 29, 2024	54.62	54.62	54.39	54.39	53.35	-0.66%	10,386
Oct 28, 2024	54.73	54.85	54.66	54.75	53.71	0.70%	10,264
Oct 25, 2024	54.70	54.70	54.34	54.37	53.34	-0.48%	9,874
Oct 24, 2024	54.54	54.63	54.40	54.63	53.59	0.17%	9,925
Oct 23, 2024	54.51	54.63	54.36	54.54	53.50	-0.92%	7,122
Oct 22, 2024	54.93	55.07	54.93	55.04	54.00	0.27%	8,580
Oct 21, 2024	54.96	55.00	54.73	54.90	53.85	-0.78%	13,192
Oct 18, 2024	56.02	56.02	55.29	55.33	54.28	0.78%	34,762
Oct 17, 2024	54.91	54.99	54.75	54.90	53.86	-0.62%	13,910
Oct 16, 2024	55.09	55.36	55.09	55.24	54.19	0.79%	13,035
Oct 15, 2024	55.21	55.21	54.78	54.81	53.77	-1.33%	8,881
Oct 14, 2024	55.30	55.60	55.30	55.55	54.49	-0.30%	5,642
Oct 11, 2024	55.35	55.76	55.35	55.72	54.66	0.22%	4,587
Oct 10, 2024	55.40	55.63	55.34	55.59	54.53	0.33%	10,541
Oct 9, 2024	54.87	55.51	54.87	55.41	54.36	-1.04%	16,008
Oct 8, 2024	56.15	56.18	55.74	55.99	54.93	-3.19%	7,898
Oct 7, 2024	57.64	57.88	57.45	57.84	56.74	1.10%	8,308
Oct 4, 2024	56.54	57.24	56.54	57.21	56.12	1.47%	35,596
Oct 3, 2024	56.30	56.44	56.15	56.38	55.31	-1.12%	24,516
Oct 2, 2024	57.27	57.27	56.86	57.02	55.94	0.89%	28,438
Oct 1, 2024	56.66	56.66	56.26	56.52	55.44	-0.20%	9,743
Sep 30, 2024	56.92	56.94	56.49	56.63	55.55	-0.55%	26,496
Sep 27, 2024	56.83	57.09	56.83	56.94	55.86	-0.04%	10,914
Sep 26, 2024	57.01	57.25	56.70	56.97	55.88	2.49%	57,925
Sep 25, 2024	56.10	56.10	55.58	55.58	54.52	-1.01%	100,344
Sep 24, 2024	55.91	56.21	55.78	56.15	55.08	1.39%	17,100
Sep 23, 2024	55.24	55.48	55.24	55.38	53.58	0.78%	7,177
Sep 20, 2024	55.31	55.31	54.95	54.95	53.16	-0.37%	16,318
Sep 19, 2024	55.10	55.24	54.92	55.16	53.36	1.38%	16,270
Sep 18, 2024	54.56	54.80	54.40	54.40	52.64	-0.30%	26,310
Sep 17, 2024	54.60	54.76	54.46	54.57	52.80	0.20%	14,397
Sep 16, 2024	54.53	54.53	54.32	54.46	52.69	0.18%	7,725
Sep 13, 2024	54.24	54.46	54.24	54.36	52.60	0.92%	10,838
Sep 12, 2024	53.44	53.93	53.44	53.87	52.12	0.65%	25,940
Sep 11, 2024	53.40	53.53	53.21	53.52	51.78	-0.26%	17,062
Sep 10, 2024	53.77	53.77	53.49	53.66	51.92	-0.32%	19,047
Sep 9, 2024	53.89	53.98	53.76	53.83	52.08	0.01%	14,580
Sep 6, 2024	54.46	54.51	53.80	53.83	52.08	-1.24%	13,420
Sep 5, 2024	54.51	54.59	54.45	54.50	52.73	0.40%	15,203
Sep 4, 2024	54.08	54.51	54.08	54.29	52.52	0.24%	11,188
Sep 3, 2024	54.57	54.57	54.10	54.16	52.40	-1.10%	15,042
Aug 30, 2024	54.73	54.83	54.57	54.76	52.98	0.09%	10,868
Aug 29, 2024	54.77	54.93	54.71	54.71	52.93	-0.22%	15,618
Aug 28, 2024	54.91	55.02	54.70	54.83	53.05	-0.43%	14,374
Aug 27, 2024	55.12	55.17	54.91	55.07	53.28	-0.10%	230,229
Aug 26, 2024	55.14	55.42	55.12	55.12	53.33	-0.49%	10,953