JBGS(JBGS)
JBGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $11.36 | $11.52 | $11.33 | $11.39 | 740,156 |
| 8/14/2026 | $11.84 | $11.94 | $11.48 | $11.48 | 709,800 |
| 8/13/2026 | $11.76 | $11.96 | $11.69 | $11.81 | 870,700 |
| 8/12/2026 | $11.42 | $11.99 | $11.38 | $11.80 | 844,812 |
| 8/11/2026 | $11.21 | $11.49 | $11.17 | $11.39 | 1.08M |
| 8/10/2026 | $12.06 | $12.06 | $10.77 | $11.21 | 1.79M |
| 8/7/2026 | $12.07 | $12.38 | $12.07 | $12.16 | 554,900 |
| 8/6/2026 | $12.30 | $12.33 | $12.05 | $12.14 | 683,839 |
| 8/5/2026 | $11.52 | $12.34 | $11.51 | $12.20 | 1.10M |
| 8/4/2026 | $13.20 | $13.20 | $11.32 | $11.98 | 4.13M |
| 8/3/2026 | $14.19 | $14.29 | $14.05 | $14.23 | 521,794 |
| 7/31/2026 | $14.20 | $14.26 | $13.99 | $14.05 | 498,317 |
| 7/30/2026 | $14.43 | $14.43 | $14.02 | $14.08 | 498,000 |
| 7/29/2026 | $14.44 | $14.76 | $14.43 | $14.53 | 458,000 |
| 7/28/2026 | $14.44 | $14.56 | $14.20 | $14.37 | 411,229 |
| 7/27/2026 | $14.47 | $14.60 | $14.23 | $14.29 | 425,420 |
| 7/24/2026 | $14.62 | $14.64 | $14.43 | $14.52 | 456,544 |
| 7/23/2026 | $14.37 | $14.75 | $14.34 | $14.48 | 385,924 |
| 7/22/2026 | $14.58 | $14.59 | $14.25 | $14.36 | 469,600 |
| 7/21/2026 | $14.57 | $14.75 | $14.33 | $14.49 | 321,800 |
| 7/20/2026 | $14.85 | $14.86 | $14.54 | $14.54 | 377,034 |
| 7/17/2026 | $14.99 | $15.24 | $14.66 | $14.88 | 819,631 |
| 7/16/2026 | $15.00 | $15.36 | $15.00 | $15.06 | 783,124 |
| 7/15/2026 | $14.71 | $15.03 | $14.71 | $14.85 | 488,738 |
| 7/14/2026 | $14.67 | $14.88 | $14.60 | $14.66 | 426,400 |
| 7/13/2026 | $14.43 | $14.77 | $14.43 | $14.60 | 386,234 |
| 7/10/2026 | $14.51 | $14.64 | $14.42 | $14.54 | 260,800 |
| 7/9/2026 | $14.65 | $14.76 | $14.40 | $14.40 | 367,600 |
| 7/8/2026 | $14.85 | $14.93 | $14.43 | $14.59 | 623,346 |
| 7/7/2026 | $15.48 | $15.52 | $14.86 | $14.96 | 467,778 |
| 7/6/2026 | $15.58 | $15.68 | $15.31 | $15.31 | 551,000 |
| 7/2/2026 | $15.36 | $15.66 | $15.22 | $15.47 | 828,500 |
| 7/1/2026 | $14.71 | $15.51 | $14.66 | $15.18 | 849,928 |
| 6/30/2026 | $14.61 | $15.01 | $14.59 | $14.67 | 517,100 |
| 6/29/2026 | $14.89 | $15.00 | $14.67 | $14.76 | 605,825 |
| 6/26/2026 | $14.48 | $14.99 | $14.28 | $14.99 | 1.58M |
| 6/25/2026 | $14.39 | $14.57 | $14.11 | $14.39 | 386,033 |
| 6/24/2026 | $14.37 | $14.55 | $14.23 | $14.37 | 516,436 |
| 6/23/2026 | $14.44 | $14.58 | $14.18 | $14.30 | 398,906 |
| 6/22/2026 | $14.25 | $14.46 | $14.07 | $14.41 | 491,381 |
| 6/18/2026 | $13.99 | $14.44 | $13.99 | $14.16 | 1.29M |
| 6/17/2026 | $14.29 | $14.44 | $13.71 | $13.89 | 644,310 |
| 6/16/2026 | $14.18 | $14.37 | $14.14 | $14.33 | 639,945 |
| 6/15/2026 | $14.79 | $14.86 | $14.09 | $14.14 | 862,300 |
| 6/12/2026 | $14.53 | $14.72 | $14.43 | $14.72 | 478,837 |
| 6/11/2026 | $14.83 | $14.87 | $14.06 | $14.46 | 492,030 |
| 6/10/2026 | $15.17 | $15.18 | $14.66 | $14.72 | 467,300 |
| 6/9/2026 | $15.04 | $15.47 | $14.97 | $15.06 | 520,539 |
| 6/8/2026 | $15.00 | $15.19 | $14.83 | $14.89 | 332,700 |
| 6/5/2026 | $14.71 | $14.95 | $14.66 | $14.89 | 333,609 |
| 6/4/2026 | $14.55 | $14.86 | $14.50 | $14.86 | 286,617 |
| 6/3/2026 | $14.68 | $14.78 | $14.38 | $14.41 | 395,500 |
| 6/2/2026 | $14.38 | $14.84 | $14.36 | $14.75 | 387,643 |
| 6/1/2026 | $14.50 | $14.62 | $14.26 | $14.39 | 414,213 |
| 5/29/2026 | $14.76 | $14.90 | $14.55 | $14.67 | 463,349 |
| 5/28/2026 | $14.84 | $14.91 | $14.71 | $14.78 | 340,700 |
| 5/27/2026 | $14.81 | $15.10 | $14.77 | $14.82 | 476,528 |
| 5/26/2026 | $14.60 | $14.78 | $14.55 | $14.70 | 295,243 |
| 5/22/2026 | $14.47 | $14.57 | $14.36 | $14.51 | 342,200 |
| 5/21/2026 | $14.08 | $14.61 | $13.99 | $14.40 | 421,300 |
| 5/20/2026 | $14.19 | $14.32 | $14.02 | $14.23 | 389,600 |