Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 22.88 | 0.15 | 0.68% | 22.70 | 22.88 | 22.70 | 11,804 |
| Jul 15 2024 | 22.725 | -0.02 | -0.07% | 22.75 | 22.795 | 22.725 | 4,762 |
| Jul 12 2024 | 22.74 | -0.10 | -0.42% | 22.62 | 22.74 | 22.62 | 1,748 |
| Jul 11 2024 | 22.835 | -0.02 | -0.09% | 22.665 | 22.88 | 22.615 | 6,644 |
| Jul 10 2024 | 22.855 | 0.38 | 1.67% | 22.77 | 22.855 | 22.765 | 4,865 |
| Jul 09 2024 | 22.48 | 0.16 | 0.72% | 22.56 | 22.565 | 22.48 | 4,229 |
| Jul 08 2024 | 22.32 | -0.01 | -0.04% | 22.275 | 22.33 | 22.275 | 1,847 |
| Jul 05 2024 | 22.33 | -0.11 | -0.47% | 22.40 | 22.42 | 22.315 | 5,850 |
| Jul 04 2024 | 22.435 | 0.22 | 0.99% | 22.415 | 22.435 | 22.41 | 2,331 |
| Jul 03 2024 | 22.215 | 0.08 | 0.36% | 22.18 | 22.215 | 22.175 | 6,722 |
| Jul 02 2024 | 22.135 | 0.23 | 1.05% | 22.065 | 22.135 | 22.06 | 3,274 |
| Jul 01 2024 | 21.905 | -0.22 | -0.97% | 21.89 | 21.95 | 21.88 | 2,680 |
| Jun 28 2024 | 22.12 | 0.18 | 0.82% | 21.92 | 22.17 | 21.92 | 3,729 |
| Jun 27 2024 | 21.94 | 0.14 | 0.62% | 21.88 | 21.94 | 21.845 | 4,745 |
| Jun 26 2024 | 21.805 | 0.02 | 0.09% | 21.90 | 21.93 | 21.78 | 3,468 |
| Jun 25 2024 | 21.785 | 0.31 | 1.44% | 21.77 | 21.80 | 21.745 | 3,008 |
| Jun 24 2024 | 21.475 | 0.09 | 0.40% | 21.435 | 21.495 | 21.435 | 6,845 |
| Jun 21 2024 | 21.39 | -0.06 | -0.26% | 21.395 | 21.46 | 21.385 | 2,999 |
| Jun 20 2024 | 21.445 | -0.05 | -0.23% | 21.47 | 21.485 | 21.415 | 5,808 |
| Jun 19 2024 | 21.495 | 0.13 | 0.61% | 21.465 | 21.495 | 21.465 | 2,784 |
| Jun 18 2024 | 21.365 | 0.09 | 0.42% | 21.355 | 21.39 | 21.31 | 8,335 |
| Jun 17 2024 | 21.275 | -0.40 | -1.82% | 21.375 | 21.375 | 21.275 | 4,617 |
| Jun 14 2024 | 21.67 | 0.15 | 0.70% | 21.635 | 21.735 | 21.63 | 7,528 |
| Jun 13 2024 | 21.52 | -0.26 | -1.17% | 21.52 | 21.555 | 21.475 | 3,278 |
| Jun 12 2024 | 21.775 | -0.04 | -0.18% | 21.805 | 21.805 | 21.75 | 2,983 |
| Jun 11 2024 | 21.815 | -0.21 | -0.93% | 21.84 | 21.895 | 21.815 | 3,143 |
| Jun 10 2024 | 22.02 | 0.29 | 1.31% | 21.905 | 22.02 | 21.905 | 27,570 |
| Jun 07 2024 | 21.735 | 0.09 | 0.44% | 21.665 | 21.735 | 21.66 | 3,312 |
| Jun 06 2024 | 21.64 | 0.00 | 0.02% | 21.69 | 21.735 | 21.64 | 3,360 |
| Jun 05 2024 | 21.635 | -0.15 | -0.67% | 21.60 | 21.635 | 21.575 | 3,293 |
| Jun 04 2024 | 21.78 | 0.05 | 0.25% | 21.72 | 21.825 | 21.715 | 2,333 |
| Jun 03 2024 | 21.725 | 0.31 | 1.45% | 21.745 | 21.745 | 21.70 | 3,497 |
| May 31 2024 | 21.415 | 0.17 | 0.80% | 21.39 | 21.415 | 21.39 | 2,804 |
| May 30 2024 | 21.245 | 0.14 | 0.64% | 21.165 | 21.245 | 21.16 | 3,579 |
| May 29 2024 | 21.11 | -0.28 | -1.31% | 21.135 | 21.135 | 21.105 | 4,691 |
| May 28 2024 | 21.39 | -0.05 | -0.23% | 21.405 | 21.43 | 21.39 | 4,529 |
| May 27 2024 | 21.44 | 0.10 | 0.45% | 21.455 | 21.455 | 21.42 | 3,316 |
| May 24 2024 | 21.345 | -0.01 | -0.02% | 21.29 | 21.345 | 21.29 | 1,832 |
| May 23 2024 | 21.35 | 0.18 | 0.85% | 21.43 | 21.43 | 21.35 | 4,293 |
| May 22 2024 | 21.17 | -0.15 | -0.70% | 21.16 | 21.17 | 21.12 | 3,917 |
| May 21 2024 | 21.32 | -0.24 | -1.11% | 21.39 | 21.39 | 21.285 | 5,462 |
| May 20 2024 | 21.56 | 0.13 | 0.63% | 21.545 | 21.56 | 21.50 | 2,549 |
| May 17 2024 | 21.425 | 0.05 | 0.21% | 21.355 | 21.425 | 21.32 | 3,557 |
| May 16 2024 | 21.38 | 0.10 | 0.47% | 21.415 | 21.425 | 21.38 | 3,933 |
| May 15 2024 | 21.28 | 0.05 | 0.24% | 21.275 | 21.305 | 21.27 | 3,292 |
| May 14 2024 | 21.23 | 0.07 | 0.33% | 21.185 | 21.24 | 21.185 | 2,275 |
| May 13 2024 | 21.16 | -0.17 | -0.77% | 21.235 | 21.235 | 21.15 | 12,402 |
| May 10 2024 | 21.325 | 0.04 | 0.19% | 21.37 | 21.42 | 21.325 | 26,305 |
| May 09 2024 | 21.285 | 0.03 | 0.14% | 21.225 | 21.285 | 21.175 | 5,325 |
| May 08 2024 | 21.255 | -0.31 | -1.44% | 21.20 | 21.255 | 21.145 | 10,238 |
| May 07 2024 | 21.565 | -0.19 | -0.87% | 21.72 | 21.735 | 21.555 | 6,604 |
| May 06 2024 | 21.755 | 0.13 | 0.60% | 21.73 | 21.78 | 21.73 | 1,945 |
| May 03 2024 | 21.625 | 0.09 | 0.44% | 21.57 | 21.625 | 21.535 | 8,003 |
| May 02 2024 | 21.53 | 0.11 | 0.51% | 21.49 | 21.655 | 21.49 | 6,954 |
| Apr 30 2024 | 21.42 | 0.18 | 0.82% | 21.465 | 21.485 | 21.415 | 10,870 |
| Apr 29 2024 | 21.245 | 0.10 | 0.47% | 21.395 | 21.415 | 21.245 | 12,393 |
| Apr 26 2024 | 21.145 | 0.22 | 1.03% | 21.06 | 21.17 | 20.98 | 5,354 |
| Apr 25 2024 | 20.93 | -0.40 | -1.88% | 21.025 | 21.055 | 20.835 | 17,291 |
| Apr 24 2024 | 21.33 | 0.13 | 0.64% | 21.495 | 21.495 | 21.33 | 4,032 |
| Apr 23 2024 | 21.195 | 0.02 | 0.09% | 21.20 | 21.20 | 21.195 | 1,041 |
| Apr 22 2024 | 21.175 | 0.05 | 0.21% | 21.095 | 21.205 | 21.07 | 10,288 |
| Apr 19 2024 | 21.13 | -0.13 | -0.61% | 21.015 | 21.13 | 20.985 | 5,277 |
| Apr 18 2024 | 21.26 | -0.01 | -0.05% | 21.27 | 21.28 | 21.21 | 44,982 |
