JPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	53.62	53.70	53.44	53.55	53.55	0.45%	191,348
Dec 2, 2024	53.44	53.47	53.16	53.31	53.31	-0.11%	38,711
Nov 29, 2024	52.92	53.41	52.92	53.37	53.37	0.20%	4,549
Nov 27, 2024	53.56	53.59	53.17	53.26	53.26	0.04%	17,829
Nov 26, 2024	53.34	53.34	53.17	53.24	53.24	-0.30%	15,957
Nov 25, 2024	53.51	53.51	53.29	53.40	53.40	-0.04%	12,301
Nov 22, 2024	53.29	53.42	53.21	53.42	53.42	-0.08%	18,580
Nov 21, 2024	53.53	53.55	53.33	53.46	53.46	0.05%	15,230
Nov 20, 2024	53.40	53.46	53.27	53.44	53.44	-0.29%	9,342
Nov 19, 2024	53.46	53.65	53.43	53.59	53.59	-0.07%	14,482
Nov 18, 2024	53.59	53.71	53.56	53.63	53.63	0.67%	25,343
Nov 15, 2024	53.34	53.46	53.03	53.27	53.27	0.09%	13,671
Nov 14, 2024	53.38	53.50	53.22	53.22	53.22	-0.53%	17,187
Nov 13, 2024	53.71	53.71	53.43	53.51	53.51	-0.07%	19,548
Nov 12, 2024	53.65	53.65	53.40	53.54	53.54	-0.82%	7,930
Nov 11, 2024	54.09	54.09	53.89	53.98	53.98	-0.51%	15,526
Nov 8, 2024	54.55	54.55	53.87	54.26	54.26	-1.77%	23,581
Nov 7, 2024	55.16	55.32	55.03	55.24	55.24	1.46%	16,752
Nov 6, 2024	54.07	54.56	54.04	54.44	54.44	-0.53%	9,794
Nov 5, 2024	54.60	54.75	54.48	54.73	54.73	1.08%	15,026
Nov 4, 2024	54.28	54.44	54.10	54.15	54.15	0.62%	11,452
Nov 1, 2024	54.33	54.33	53.80	53.81	53.81	-0.11%	13,173
Oct 31, 2024	54.52	54.52	53.75	53.87	53.87	-0.40%	10,080
Oct 30, 2024	54.05	54.17	54.01	54.08	54.08	-0.56%	8,449
Oct 29, 2024	54.62	54.62	54.39	54.39	54.39	-0.66%	10,386
Oct 28, 2024	54.73	54.85	54.66	54.75	54.75	0.70%	10,264
Oct 25, 2024	54.70	54.70	54.34	54.37	54.37	-0.48%	9,874
Oct 24, 2024	54.54	54.63	54.40	54.63	54.63	0.17%	9,925
Oct 23, 2024	54.51	54.63	54.36	54.54	54.54	-0.92%	7,122
Oct 22, 2024	54.93	55.07	54.93	55.04	55.04	0.27%	8,580
Oct 21, 2024	54.96	55.00	54.73	54.90	54.90	-0.78%	13,192
Oct 18, 2024	56.02	56.02	55.29	55.33	55.33	0.78%	34,762
Oct 17, 2024	54.91	54.99	54.75	54.90	54.90	-0.62%	13,910
Oct 16, 2024	55.09	55.36	55.09	55.24	55.24	0.79%	13,035
Oct 15, 2024	55.21	55.21	54.78	54.81	54.81	-1.33%	8,881
Oct 14, 2024	55.30	55.60	55.30	55.55	55.55	-0.30%	5,642
Oct 11, 2024	55.35	55.76	55.35	55.72	55.72	0.22%	4,587
Oct 10, 2024	55.40	55.63	55.34	55.59	55.59	0.33%	10,541
Oct 9, 2024	54.87	55.51	54.87	55.41	55.41	-1.04%	16,008
Oct 8, 2024	56.15	56.18	55.74	55.99	55.99	-3.19%	7,898
Oct 7, 2024	57.64	57.88	57.45	57.84	57.84	1.10%	8,308
Oct 4, 2024	56.54	57.24	56.54	57.21	57.21	1.47%	35,596
Oct 3, 2024	56.30	56.44	56.15	56.38	56.38	-1.12%	24,516
Oct 2, 2024	57.27	57.27	56.86	57.02	57.02	0.89%	28,438
Oct 1, 2024	56.66	56.66	56.26	56.52	56.52	-0.20%	9,743
Sep 30, 2024	56.92	56.94	56.49	56.63	56.63	-0.55%	26,496
Sep 27, 2024	56.83	57.09	56.83	56.94	56.94	-0.04%	10,914
Sep 26, 2024	57.01	57.25	56.70	56.97	56.97	2.49%	57,925
Sep 25, 2024	56.10	56.10	55.58	55.58	55.58	-1.01%	100,344
Sep 24, 2024	55.91	56.21	55.78	56.15	56.15	1.39%	17,100
Sep 23, 2024	55.24	55.48	55.24	55.38	54.62	0.78%	7,177
Sep 20, 2024	55.31	55.31	54.95	54.95	54.19	-0.37%	16,318
Sep 19, 2024	55.10	55.24	54.92	55.16	54.40	1.38%	16,270
Sep 18, 2024	54.56	54.80	54.40	54.40	53.66	-0.30%	26,310
Sep 17, 2024	54.60	54.76	54.46	54.57	53.82	0.20%	14,397
Sep 16, 2024	54.53	54.53	54.32	54.46	53.71	0.18%	7,725
Sep 13, 2024	54.24	54.46	54.24	54.36	53.62	0.92%	10,838
Sep 12, 2024	53.44	53.93	53.44	53.87	53.13	0.65%	25,940
Sep 11, 2024	53.40	53.53	53.21	53.52	52.79	-0.26%	17,062
Sep 10, 2024	53.77	53.77	53.49	53.66	52.92	-0.32%	19,047
Sep 9, 2024	53.89	53.98	53.76	53.83	53.09	0.01%	14,580
Sep 6, 2024	54.46	54.51	53.80	53.83	53.09	-1.24%	13,420
Sep 5, 2024	54.51	54.59	54.45	54.50	53.75	0.40%	15,203
Sep 4, 2024	54.08	54.51	54.08	54.29	53.54	0.24%	11,188
Sep 3, 2024	54.57	54.57	54.10	54.16	53.41	-1.10%	15,042
Aug 30, 2024	54.73	54.83	54.57	54.76	54.01	0.09%	10,868
Aug 29, 2024	54.77	54.93	54.71	54.71	53.96	-0.22%	15,618
Aug 28, 2024	54.91	55.02	54.70	54.83	54.08	-0.43%	14,374
Aug 27, 2024	55.12	55.17	54.91	55.07	54.31	-0.10%	230,229
Aug 26, 2024	55.14	55.42	55.12	55.12	54.37	-0.49%	10,953
Aug 23, 2024	54.97	55.42	54.97	55.39	54.63	1.27%	10,597
Aug 22, 2024	55.68	55.68	54.70	54.70	53.95	-1.18%	15,374
Aug 21, 2024	55.31	55.43	55.24	55.35	54.59	0.07%	12,478
Aug 20, 2024	55.37	55.39	55.24	55.31	54.55	-0.81%	18,906
Aug 19, 2024	55.37	55.84	55.37	55.76	55.00	1.23%	18,861
Aug 16, 2024	55.05	55.14	54.88	55.08	54.33	0.47%	11,562
Aug 15, 2024	54.70	54.94	54.63	54.83	54.08	0.75%	13,200
Aug 14, 2024	54.48	54.51	54.31	54.42	53.67	-0.05%	17,732
Aug 13, 2024	54.00	54.50	54.00	54.45	53.70	1.20%	12,297
Aug 12, 2024	53.95	54.04	53.79	53.81	53.07	0.02%	13,632
Aug 9, 2024	53.64	53.88	53.64	53.80	53.06	0.22%	12,883
Aug 8, 2024	53.35	53.78	53.31	53.68	52.94	1.55%	15,493
Aug 7, 2024	53.38	53.38	52.85	52.86	52.14	0.66%	30,322
Aug 6, 2024	52.40	52.83	52.37	52.52	51.79	0.55%	19,227
Aug 5, 2024	52.14	52.43	51.78	52.23	51.51	-2.95%	25,708
Aug 2, 2024	53.98	53.98	53.57	53.82	53.08	-0.87%	36,643
Aug 1, 2024	54.86	54.94	54.19	54.29	53.55	-1.01%	19,819
Jul 31, 2024	54.81	55.00	54.75	54.85	54.10	1.11%	9,443
Jul 30, 2024	54.26	54.26	54.13	54.25	53.50	-0.17%	18,916
Jul 29, 2024	54.51	54.51	54.17	54.34	53.59	-0.48%	16,577
Jul 26, 2024	54.53	54.71	54.49	54.60	53.85	0.83%	14,156
Jul 25, 2024	54.31	54.40	54.14	54.15	53.41	-0.31%	26,155
Jul 24, 2024	54.58	54.73	54.31	54.32	53.57	-0.60%	18,887
Jul 23, 2024	55.03	55.03	54.59	54.65	53.90	-0.93%	27,069
Jul 22, 2024	55.15	55.26	55.05	55.16	54.41	0.62%	16,745
Jul 19, 2024	55.00	55.09	54.82	54.82	54.07	-0.65%	6,987
Jul 18, 2024	55.56	55.56	55.09	55.18	54.42	-0.54%	8,379
Jul 17, 2024	55.60	55.60	55.42	55.48	54.72	-0.88%	15,423
Jul 16, 2024	55.76	56.02	55.74	55.97	55.20	0.53%	82,667
Jul 15, 2024	55.79	55.85	55.63	55.67	54.91	-0.41%	33,791