JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.03	39.05	38.93	38.97	38.97	-0.15%	9,133
Nov 21, 2024	39.05	39.05	38.94	39.03	39.03	0.06%	9,614
Nov 20, 2024	38.94	39.00	38.87	39.00	39.00	-0.01%	10,012
Nov 19, 2024	38.84	39.06	38.84	39.01	39.01	0.48%	7,371
Nov 18, 2024	38.69	38.92	38.69	38.82	38.82	0.05%	10,681
Nov 15, 2024	38.77	38.81	38.69	38.80	38.80	-0.25%	10,312
Nov 14, 2024	38.99	39.02	38.83	38.90	38.90	-0.30%	37,669
Nov 13, 2024	39.07	39.08	38.99	39.02	39.02	-0.13%	5,830
Nov 12, 2024	39.17	39.19	39.04	39.07	39.07	-0.77%	5,497
Nov 11, 2024	39.35	39.37	39.32	39.37	39.37	-0.09%	5,500
Nov 8, 2024	39.40	39.41	39.34	39.41	39.41	0.12%	5,330
Nov 7, 2024	39.06	39.36	39.06	39.36	39.36	1.12%	7,333
Nov 6, 2024	38.70	38.99	38.70	38.92	38.92	-0.41%	9,707
Nov 5, 2024	38.94	39.08	38.89	39.08	39.08	0.20%	5,103
Nov 4, 2024	39.08	39.10	38.96	39.01	39.01	0.45%	10,915
Nov 1, 2024	39.06	39.06	38.83	38.83	38.83	-1.05%	7,572
Oct 31, 2024	39.36	39.36	39.24	39.24	39.04	-0.47%	7,021
Oct 30, 2024	39.51	39.55	39.41	39.43	39.22	-0.10%	15,660
Oct 29, 2024	39.32	39.48	39.31	39.47	39.26	0.27%	6,154
Oct 28, 2024	39.37	39.40	39.32	39.36	39.16	-0.03%	11,978
Oct 25, 2024	39.49	39.51	39.36	39.37	39.17	-0.13%	8,648
Oct 24, 2024	39.35	39.42	39.33	39.42	39.22	0.44%	15,765
Oct 23, 2024	39.29	39.29	39.18	39.25	39.04	-0.34%	5,971
Oct 22, 2024	39.43	39.43	39.34	39.38	39.18	-0.28%	15,081
Oct 21, 2024	39.69	39.69	39.41	39.49	39.29	-0.94%	7,696
Oct 18, 2024	39.89	39.89	39.86	39.87	39.66	0.11%	6,135
Oct 17, 2024	39.93	39.93	39.79	39.82	39.62	-0.52%	6,470
Oct 16, 2024	39.99	40.09	39.99	40.03	39.82	0.25%	6,224
Oct 15, 2024	39.92	40.02	39.92	39.93	39.73	0.25%	8,886
Oct 14, 2024	39.76	39.98	39.71	39.83	39.63	0.10%	21,716
Oct 11, 2024	39.78	39.85	39.78	39.79	39.59	0.05%	4,122
Oct 10, 2024	39.75	39.79	39.68	39.77	39.56	-0.12%	7,719
Oct 9, 2024	39.86	39.90	39.80	39.82	39.61	-0.13%	4,603
Oct 8, 2024	39.89	39.90	39.85	39.87	39.66	0.05%	4,071
Oct 7, 2024	39.94	39.96	39.85	39.85	39.64	-0.59%	6,543
Oct 4, 2024	40.05	40.13	40.05	40.08	39.87	-0.41%	6,032
Oct 3, 2024	40.34	40.34	40.20	40.25	40.04	-0.43%	5,716
Oct 2, 2024	40.36	40.48	40.36	40.42	40.21	-0.17%	5,115
Oct 1, 2024	40.51	40.57	40.49	40.49	40.28	-0.32%	9,305
Sep 30, 2024	40.60	40.65	40.51	40.62	40.21	0.08%	4,294
Sep 27, 2024	40.56	40.63	40.55	40.59	40.18	0.22%	8,551
Sep 26, 2024	40.47	40.52	40.45	40.50	40.09	0.15%	5,458
Sep 25, 2024	40.54	40.54	40.42	40.44	40.03	-0.30%	5,159
Sep 24, 2024	40.52	40.59	40.49	40.56	40.15	0.15%	6,065
Sep 23, 2024	40.49	40.54	40.45	40.50	40.09	-0.22%	3,582
Sep 20, 2024	40.56	40.62	40.52	40.59	40.18	-0.20%	11,370
Sep 19, 2024	40.61	40.67	40.58	40.67	40.26	0.37%	10,042
Sep 18, 2024	40.56	40.73	40.49	40.52	40.11	-0.30%	12,266
Sep 17, 2024	40.66	40.71	40.61	40.64	40.23	0.10%	12,866
Sep 16, 2024	40.46	40.63	40.46	40.60	40.19	0.51%	11,829
Sep 13, 2024	40.31	40.45	40.29	40.39	39.99	0.41%	13,611
Sep 12, 2024	40.13	40.24	40.11	40.23	39.83	0.12%	15,595
Sep 11, 2024	40.05	40.18	39.97	40.18	39.78	0.29%	915,177
Sep 10, 2024	40.00	40.07	39.96	40.07	39.66	0.08%	11,488
Sep 9, 2024	39.99	40.10	39.99	40.03	39.63	0.21%	6,197
Sep 6, 2024	40.02	40.09	39.92	39.95	39.55	-0.13%	9,910
Sep 5, 2024	39.98	40.06	39.89	40.00	39.60	0.23%	8,419
Sep 4, 2024	39.75	39.93	39.75	39.91	39.51	0.45%	5,229
Sep 3, 2024	39.80	39.81	39.70	39.73	39.33	-0.84%	23,137
Aug 30, 2024	40.11	40.12	40.03	40.07	39.46	0.08%	9,652
Aug 29, 2024	40.10	40.12	40.03	40.03	39.42	-0.15%	11,354
Aug 28, 2024	40.15	40.16	40.07	40.09	39.48	-0.14%	10,411
Aug 27, 2024	40.13	40.18	40.10	40.15	39.54	-0.14%	9,622
Aug 26, 2024	40.25	40.25	40.18	40.21	39.60	-0.11%	6,144
Aug 23, 2024	40.02	40.25	40.02	40.25	39.64	0.93%	511,364
Aug 22, 2024	39.98	39.98	39.85	39.88	39.27	-0.70%	23,375
Aug 21, 2024	40.09	40.22	40.08	40.16	39.55	0.25%	13,537
Aug 20, 2024	40.01	40.06	40.00	40.06	39.45	0.25%	19,011
Aug 19, 2024	39.85	39.96	39.85	39.96	39.35	0.35%	99,342
Aug 16, 2024	39.76	39.82	39.72	39.82	39.21	0.33%	28,942
Aug 15, 2024	39.59	39.69	39.56	39.69	39.09	0.08%	15,704
Aug 14, 2024	39.65	39.73	39.59	39.66	39.06	0.08%	72,043
Aug 13, 2024	39.53	39.63	39.53	39.63	39.03	0.51%	11,038
Aug 12, 2024	39.39	39.43	39.36	39.43	38.83	0.17%	21,260
Aug 9, 2024	39.37	39.39	39.34	39.37	38.77	0.45%	24,653
Aug 8, 2024	39.13	39.26	39.04	39.19	38.59	0.46%	35,633
Aug 7, 2024	39.13	39.24	39.00	39.01	38.42	0.13%	35,418
Aug 6, 2024	39.23	39.23	38.96	38.96	38.37	-0.59%	671,835
Aug 5, 2024	39.16	39.32	39.11	39.19	38.59	-0.74%	24,567
Aug 2, 2024	39.31	39.57	39.31	39.48	38.88	0.59%	560,529
Aug 1, 2024	39.27	39.35	39.21	39.25	38.65	-0.38%	730,291
Jul 31, 2024	39.35	39.40	39.27	39.40	38.60	0.35%	3,836
Jul 30, 2024	39.21	39.26	39.17	39.26	38.47	0.09%	3,186
Jul 29, 2024	39.24	39.24	39.19	39.23	38.43	0.22%	5,986
Jul 26, 2024	39.12	39.17	39.11	39.14	38.35	0.54%	4,093
Jul 25, 2024	38.98	39.13	38.92	38.93	38.14	0.17%	9,700
Jul 24, 2024	39.11	39.11	38.86	38.86	38.08	-0.62%	4,618
Jul 23, 2024	39.14	39.20	39.11	39.11	38.31	0.10%	5,791
Jul 22, 2024	39.11	39.17	39.03	39.06	38.27	0.31%	5,555
Jul 19, 2024	38.96	39.03	38.91	38.94	38.16	-0.31%	3,804
Jul 18, 2024	39.18	39.22	39.07	39.07	38.28	-0.56%	10,515
Jul 17, 2024	39.23	39.30	39.23	39.29	38.49	-0.22%	4,078
Jul 16, 2024	39.27	39.37	39.24	39.37	38.58	0.40%	9,129
Jul 15, 2024	39.33	39.33	39.21	39.22	38.42	-0.33%	3,334
Jul 12, 2024	39.30	39.40	39.30	39.34	38.55	0.21%	4,142
Jul 11, 2024	39.26	39.35	39.25	39.26	38.47	0.42%	4,295
Jul 10, 2024	38.99	39.10	38.99	39.10	38.31	0.48%	2,888
Jul 9, 2024	38.96	38.96	38.87	38.91	38.12	-0.35%	4,649
Jul 8, 2024	39.03	39.07	38.99	39.05	38.26	0.06%	3,145
Jul 5, 2024	38.90	39.05	38.87	39.03	38.24	0.55%	3,482