JPME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	111.00	111.00	110.14	110.39	110.39	-0.48%	7,484
Nov 29, 2024	111.03	111.16	110.92	110.92	110.92	0.25%	1,657
Nov 27, 2024	111.12	111.55	110.65	110.65	110.65	-0.18%	6,631
Nov 26, 2024	110.79	111.07	110.30	110.85	110.85	-0.02%	15,498
Nov 25, 2024	110.71	111.43	110.71	110.87	110.87	0.85%	11,207
Nov 22, 2024	109.08	109.96	109.08	109.93	109.93	1.03%	5,330
Nov 21, 2024	107.86	108.95	107.33	108.81	108.81	1.43%	9,240
Nov 20, 2024	106.85	107.35	106.67	107.27	107.27	0.57%	11,745
Nov 19, 2024	106.03	106.83	105.90	106.67	106.67	-0.02%	7,278
Nov 18, 2024	106.32	106.96	106.32	106.69	106.69	0.41%	19,006
Nov 15, 2024	106.71	106.90	106.05	106.26	106.26	-0.46%	7,617
Nov 14, 2024	108.01	108.01	106.75	106.75	106.75	-0.94%	13,292
Nov 13, 2024	108.29	108.43	107.68	107.75	107.75	-0.25%	7,343
Nov 12, 2024	108.81	108.81	107.80	108.02	108.02	-0.74%	12,173
Nov 11, 2024	108.82	109.22	108.81	108.83	108.83	0.45%	15,954
Nov 8, 2024	107.75	108.53	107.75	108.34	108.34	0.77%	9,239
Nov 7, 2024	107.53	107.89	107.30	107.52	107.52	0.35%	22,261
Nov 6, 2024	107.07	107.24	106.47	107.14	107.14	2.32%	8,287
Nov 5, 2024	103.31	104.71	103.31	104.71	104.71	1.19%	8,264
Nov 4, 2024	103.42	104.05	103.42	103.48	103.48	0.32%	10,088
Nov 1, 2024	103.84	103.88	103.12	103.15	103.15	-0.20%	8,820
Oct 31, 2024	103.98	103.98	103.35	103.35	103.35	-1.00%	6,311
Oct 30, 2024	104.19	105.19	104.19	104.40	104.40	0.11%	7,954
Oct 29, 2024	104.17	104.48	104.17	104.29	104.29	-0.33%	7,440
Oct 28, 2024	104.29	104.79	104.29	104.63	104.63	0.64%	5,594
Oct 25, 2024	105.22	105.22	103.96	103.96	103.96	-0.76%	6,687
Oct 24, 2024	104.93	105.02	104.55	104.76	104.76	0.19%	4,768
Oct 23, 2024	104.50	105.14	104.00	104.56	104.56	-0.22%	15,056
Oct 22, 2024	104.91	104.93	104.43	104.79	104.79	-0.43%	7,987
Oct 21, 2024	106.31	106.31	105.19	105.24	105.24	-1.05%	12,375
Oct 18, 2024	106.31	106.49	106.00	106.35	106.35	0.18%	5,975
Oct 17, 2024	106.44	106.67	106.10	106.17	106.17	-0.13%	6,702
Oct 16, 2024	105.92	106.43	105.92	106.30	106.30	0.78%	5,305
Oct 15, 2024	105.65	106.12	105.48	105.48	105.48	-0.17%	8,519
Oct 14, 2024	104.98	105.66	104.98	105.66	105.66	0.69%	5,050
Oct 11, 2024	104.60	105.00	104.41	104.93	104.93	1.08%	6,720
Oct 10, 2024	103.89	104.15	103.52	103.80	103.80	-0.38%	8,211
Oct 9, 2024	103.77	104.45	103.77	104.20	104.20	0.36%	7,383
Oct 8, 2024	103.89	104.08	103.53	103.83	103.83	-0.06%	4,930
Oct 7, 2024	104.44	104.44	103.60	103.89	103.89	-0.87%	7,072
Oct 4, 2024	104.88	104.88	104.28	104.80	104.80	0.67%	7,674
Oct 3, 2024	104.30	104.30	103.71	104.10	104.10	-0.43%	7,549
Oct 2, 2024	104.35	104.61	104.35	104.55	104.55	-0.10%	24,646
Oct 1, 2024	104.10	104.94	104.10	104.65	104.65	-0.37%	24,701
Sep 30, 2024	104.84	105.04	104.12	105.04	105.04	0.24%	6,466
Sep 27, 2024	104.77	105.32	104.54	104.79	104.79	0.33%	6,751
Sep 26, 2024	104.63	104.72	104.20	104.45	104.45	0.66%	14,201
Sep 25, 2024	104.80	104.80	103.67	103.76	103.76	-0.81%	15,441
Sep 24, 2024	104.91	104.94	104.54	104.61	104.61	-0.36%	23,756
Sep 23, 2024	104.50	104.99	104.48	104.99	104.56	0.65%	6,980
Sep 20, 2024	104.89	104.89	103.96	104.31	103.88	-0.37%	10,419
Sep 19, 2024	104.95	104.95	104.26	104.70	104.26	1.09%	8,857
Sep 18, 2024	103.75	104.40	103.39	103.57	103.14	-0.03%	10,195
Sep 17, 2024	103.95	104.19	103.42	103.60	103.17	0.09%	8,302
Sep 16, 2024	103.08	103.52	103.07	103.51	103.08	0.75%	9,556
Sep 13, 2024	101.92	102.74	101.92	102.74	102.32	1.33%	6,909
Sep 12, 2024	100.80	101.47	100.52	101.39	100.97	0.67%	5,975
Sep 11, 2024	99.59	100.72	98.82	100.72	100.30	0.21%	6,592
Sep 10, 2024	100.84	100.84	99.90	100.51	100.09	-0.20%	17,014
Sep 9, 2024	100.45	101.12	100.45	100.71	100.29	0.64%	8,691
Sep 6, 2024	101.26	101.47	100.07	100.07	99.66	-1.05%	7,293
Sep 5, 2024	101.84	101.84	100.85	101.13	100.71	-0.59%	14,594
Sep 4, 2024	101.84	102.14	101.44	101.73	101.31	-0.04%	13,458
Sep 3, 2024	102.81	102.81	101.78	101.78	101.35	-1.57%	15,440
Aug 30, 2024	102.93	103.40	102.54	103.40	102.98	0.62%	4,044
Aug 29, 2024	102.75	103.22	102.20	102.77	102.35	0.47%	7,667
Aug 28, 2024	102.22	102.65	101.92	102.29	101.87	-0.22%	7,245
Aug 27, 2024	102.41	102.64	102.38	102.52	102.09	-0.15%	4,410
Aug 26, 2024	103.10	103.10	102.67	102.67	102.24	-0.06%	11,019
Aug 23, 2024	101.74	102.73	101.74	102.73	102.30	1.69%	4,371
Aug 22, 2024	101.50	101.50	101.02	101.02	100.60	-0.39%	5,105
Aug 21, 2024	100.95	101.44	100.86	101.41	100.99	0.98%	7,548
Aug 20, 2024	100.81	100.81	100.36	100.43	100.01	-0.52%	5,957
Aug 19, 2024	100.40	100.95	100.40	100.95	100.53	0.76%	7,774
Aug 16, 2024	99.67	100.29	99.67	100.19	99.77	0.25%	5,622
Aug 15, 2024	99.88	100.17	99.80	99.94	99.52	1.14%	4,150
Aug 14, 2024	98.68	98.94	98.61	98.81	98.40	0.32%	3,625
Aug 13, 2024	97.98	98.60	97.97	98.50	98.09	1.13%	9,823
Aug 12, 2024	98.31	98.31	97.40	97.40	97.00	-0.73%	4,177
Aug 9, 2024	98.01	98.12	97.24	98.12	97.71	0.28%	4,659
Aug 8, 2024	96.79	97.98	96.79	97.84	97.44	1.79%	11,109
Aug 7, 2024	97.88	98.05	96.12	96.12	95.72	-0.64%	10,075
Aug 6, 2024	96.32	97.86	96.32	96.74	96.34	0.97%	15,548
Aug 5, 2024	95.31	96.76	94.89	95.81	95.41	-2.36%	41,555
Aug 2, 2024	99.16	99.16	97.28	98.12	97.72	-1.83%	10,458
Aug 1, 2024	101.45	101.45	99.52	99.95	99.54	-0.98%	230,761
Jul 31, 2024	101.33	101.43	100.77	100.94	100.53	0.29%	4,579
Jul 30, 2024	100.27	100.71	100.23	100.65	100.23	0.59%	12,421
Jul 29, 2024	100.13	100.23	99.71	100.06	99.65	0.24%	5,498
Jul 26, 2024	99.10	99.92	99.10	99.82	99.40	1.66%	7,451
Jul 25, 2024	97.67	99.19	97.67	98.19	97.78	0.65%	11,027
Jul 24, 2024	98.46	98.87	97.56	97.56	97.15	-1.23%	116,787
Jul 23, 2024	98.93	99.02	98.77	98.77	98.36	-0.37%	12,211
Jul 22, 2024	98.45	99.14	98.20	99.13	98.72	0.96%	8,127
Jul 19, 2024	98.69	98.69	97.96	98.19	97.78	-0.69%	9,569
Jul 18, 2024	99.43	100.12	98.81	98.87	98.46	-0.62%	14,639
Jul 17, 2024	99.24	100.32	99.24	99.49	99.08	-0.28%	10,921
Jul 16, 2024	98.15	99.77	98.15	99.77	99.35	2.03%	18,745
Jul 15, 2024	97.98	98.37	97.76	97.78	97.37	0.06%	7,363
Jul 12, 2024	97.37	97.92	97.37	97.72	97.32	0.82%	3,374