JPSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	59.00	59.00	59.00	59.00	59.00	0.09%	642
Oct 23, 2024	58.96	58.96	58.88	58.95	58.95	-0.29%	1,499
Oct 22, 2024	59.12	59.12	59.12	59.12	59.12	-0.42%	774
Oct 21, 2024	59.61	59.61	59.33	59.37	59.37	-2.03%	1,736
Oct 18, 2024	60.83	60.83	60.58	60.60	60.60	-0.66%	2,032
Oct 17, 2024	61.00	61.00	61.00	61.00	61.00	0.22%	1,609
Oct 16, 2024	61.01	61.01	60.87	60.87	60.87	1.36%	391
Oct 15, 2024	60.17	60.17	60.05	60.05	60.05	0.28%	380
Oct 14, 2024	59.90	59.90	59.88	59.88	59.88	0.63%	292
Oct 11, 2024	59.50	59.50	59.50	59.50	59.50	1.78%	48
Oct 10, 2024	58.51	58.51	58.47	58.47	58.47	-0.69%	109
Oct 9, 2024	58.96	59.09	58.81	58.87	58.87	0.31%	1,863
Oct 8, 2024	58.68	58.69	58.68	58.69	58.69	-0.17%	913
Oct 7, 2024	58.79	58.82	58.64	58.79	58.79	-0.58%	1,122
Oct 4, 2024	58.99	59.14	58.99	59.14	59.14	0.99%	288
Oct 3, 2024	58.56	58.56	58.56	58.56	58.56	-0.53%	76
Oct 2, 2024	58.83	58.87	58.79	58.87	58.87	-0.47%	525
Oct 1, 2024	59.06	59.15	59.06	59.15	59.15	-1.02%	1,193
Sep 30, 2024	59.76	59.76	59.76	59.76	59.76	0.38%	8
Sep 27, 2024	59.53	59.53	59.53	59.53	59.53	0.46%	3
Sep 26, 2024	59.44	59.44	59.26	59.26	59.26	0.34%	981
Sep 25, 2024	59.61	59.61	59.06	59.06	59.06	-1.13%	965
Sep 24, 2024	59.74	59.74	59.74	59.74	59.74	-0.03%	23
Sep 23, 2024	59.75	59.75	59.75	59.75	59.75	0.05%	61
Sep 20, 2024	59.96	60.00	59.72	59.72	59.72	-1.19%	2,920
Sep 19, 2024	60.76	60.76	60.20	60.44	60.44	1.60%	1,471
Sep 18, 2024	59.46	59.54	59.46	59.49	59.49	0.22%	366
Sep 17, 2024	59.61	59.61	59.35	59.36	59.36	0.68%	813
Sep 16, 2024	59.07	59.09	58.96	58.96	58.96	0.69%	5,076
Sep 13, 2024	58.20	58.56	58.20	58.56	58.56	2.09%	2,367
Sep 12, 2024	57.13	57.36	57.13	57.36	57.36	0.80%	1,417
Sep 11, 2024	56.73	56.90	56.73	56.90	56.90	-0.26%	252
Sep 10, 2024	56.96	57.05	56.96	57.05	57.05	0.14%	1,717
Sep 9, 2024	56.97	56.97	56.97	56.97	56.97	-0.07%	70
Sep 6, 2024	57.19	57.19	57.01	57.01	57.01	-1.30%	8,457
Sep 5, 2024	57.80	57.83	57.71	57.76	57.76	-0.78%	1,009
Sep 4, 2024	58.64	58.64	58.22	58.22	58.22	-0.32%	485
Sep 3, 2024	58.69	58.87	58.40	58.40	58.40	-2.27%	1,588
Aug 30, 2024	59.54	59.76	59.15	59.76	59.76	0.68%	801
Aug 29, 2024	59.54	59.63	59.36	59.36	59.36	0.52%	2,244
Aug 28, 2024	58.77	59.05	58.77	59.05	59.05	-0.21%	340
Aug 27, 2024	59.49	59.49	59.09	59.18	59.18	-0.57%	1,233
Aug 26, 2024	60.29	60.29	59.52	59.52	59.52	-0.05%	1,249
Aug 23, 2024	59.52	59.55	59.47	59.55	59.55	2.91%	957
Aug 22, 2024	57.95	58.09	57.87	57.87	57.87	-0.38%	1,830
Aug 21, 2024	57.72	58.09	57.72	58.09	58.09	0.92%	603
Aug 20, 2024	57.99	57.99	57.53	57.56	57.56	-0.90%	1,955
Aug 19, 2024	57.79	58.08	57.79	58.08	58.08	0.68%	2,821
Aug 16, 2024	57.67	57.68	57.67	57.68	57.68	0.27%	211
Aug 15, 2024	57.46	57.85	57.46	57.53	57.53	1.78%	1,015
Aug 14, 2024	56.39	56.53	56.39	56.53	56.53	-0.04%	231
Aug 13, 2024	56.55	56.55	56.55	56.55	56.55	1.23%	79
Aug 12, 2024	55.86	55.86	55.86	55.86	55.86	-0.87%	213
Aug 9, 2024	56.35	56.35	56.35	56.35	56.35	-0.08%	43
Aug 8, 2024	56.33	56.40	56.25	56.40	56.40	1.36%	1,009
Aug 7, 2024	56.45	56.66	55.64	55.64	55.64	-1.00%	1,183
Aug 6, 2024	56.55	56.66	56.20	56.20	56.20	0.63%	2,366
Aug 5, 2024	55.06	55.85	55.01	55.85	55.85	-3.16%	1,833
Aug 2, 2024	57.63	57.67	57.63	57.67	57.67	-2.76%	968
Aug 1, 2024	59.04	59.32	58.99	59.31	59.31	-2.79%	3,321
Jul 31, 2024	60.82	61.34	60.70	61.01	61.01	0.11%	12,438
Jul 30, 2024	60.53	61.00	60.53	60.94	60.94	0.69%	2,141
Jul 29, 2024	60.63	60.68	60.52	60.52	60.52	-0.59%	2,992
Jul 26, 2024	60.82	60.95	60.73	60.88	60.88	1.38%	604
Jul 25, 2024	59.58	60.53	59.57	60.05	60.05	1.63%	1,270
Jul 24, 2024	60.09	60.09	59.09	59.09	59.09	-1.41%	3,473
Jul 23, 2024	59.85	59.94	59.84	59.94	59.94	0.99%	1,020
Jul 22, 2024	59.04	59.35	59.04	59.35	59.35	1.29%	1,848
Jul 19, 2024	58.77	58.81	58.59	58.59	58.59	-1.03%	1,427
Jul 18, 2024	59.09	59.21	59.09	59.20	59.20	-1.31%	815
Jul 17, 2024	60.53	60.53	59.99	59.99	59.99	0.10%	1,856
Jul 16, 2024	58.75	59.93	58.74	59.93	59.93	3.27%	2,326
Jul 15, 2024	58.06	58.36	58.04	58.04	58.04	1.46%	245
Jul 12, 2024	57.23	57.23	57.20	57.20	57.20	0.91%	707
Jul 11, 2024	56.68	56.68	56.68	56.68	56.68	3.02%	2
Jul 10, 2024	54.51	55.02	54.51	55.02	55.02	1.34%	1,039
Jul 9, 2024	54.34	54.34	54.29	54.29	54.29	-0.35%	113
Jul 8, 2024	54.48	54.48	54.48	54.48	54.48	0.52%	5
Jul 5, 2024	54.20	54.20	54.20	54.20	54.20	-0.78%	47
Jul 3, 2024	54.63	54.63	54.63	54.63	54.63	-0.03%	25
Jul 2, 2024	54.64	54.64	54.64	54.64	54.64	0.63%	9
Jul 1, 2024	54.30	54.30	54.30	54.30	54.30	-0.94%	31
Jun 28, 2024	54.42	54.82	54.42	54.82	54.82	0.99%	158
Jun 27, 2024	54.13	54.28	54.00	54.28	54.28	0.66%	565
Jun 26, 2024	53.85	53.93	53.85	53.93	53.93	-0.30%	419
Jun 25, 2024	54.22	54.22	54.02	54.09	54.09	-0.89%	456
Jun 24, 2024	54.07	54.68	54.07	54.57	54.57	1.24%	1,389
Jun 21, 2024	54.01	54.01	53.78	53.90	53.90	-0.04%	1,840
Jun 20, 2024	53.99	53.99	53.92	53.92	53.92	-0.28%	331
Jun 18, 2024	54.03	54.26	54.03	54.07	54.07	0.43%	4,042
Jun 17, 2024	53.84	53.84	53.84	53.84	53.84	1.05%	33
Jun 14, 2024	53.60	53.62	53.28	53.28	53.28	-1.56%	1,736
Jun 13, 2024	53.82	54.13	53.82	54.12	54.12	-0.88%	1,254
Jun 12, 2024	54.61	54.61	54.61	54.61	54.61	1.47%	2
Jun 11, 2024	53.53	53.81	53.53	53.81	53.81	-0.27%	160
Jun 10, 2024	53.87	53.96	53.87	53.96	53.96	-0.16%	266
Jun 7, 2024	54.03	54.05	54.02	54.05	54.05	-0.81%	1,258
Jun 6, 2024	54.66	54.66	54.49	54.49	54.49	-0.36%	555
Jun 5, 2024	54.69	54.69	54.69	54.69	54.69	0.73%	6
Jun 4, 2024	54.29	54.29	54.29	54.29	54.29	-1.18%	71