JBHT(JBHT)
JBHT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $279.87 | $285.71 | $278.82 | $279.71 | 719,459 |
| 8/13/2026 | $277.82 | $283.82 | $277.25 | $282.32 | 1.13M |
| 8/12/2026 | $265.98 | $279.36 | $265.43 | $275.96 | 1.10M |
| 8/11/2026 | $264.00 | $268.03 | $261.28 | $265.38 | 961,841 |
| 8/10/2026 | $266.58 | $272.15 | $265.35 | $266.14 | 574,528 |
| 8/7/2026 | $266.34 | $270.74 | $265.30 | $268.52 | 599,300 |
| 8/6/2026 | $272.56 | $275.09 | $267.03 | $267.25 | 492,872 |
| 8/5/2026 | $274.67 | $275.78 | $272.27 | $272.66 | 637,300 |
| 8/4/2026 | $269.56 | $275.07 | $266.97 | $274.48 | 860,150 |
| 8/3/2026 | $271.95 | $273.38 | $265.68 | $266.91 | 847,794 |
| 7/31/2026 | $270.83 | $274.72 | $269.25 | $271.75 | 888,665 |
| 7/30/2026 | $279.65 | $279.65 | $264.49 | $269.21 | 1.12M |
| 7/29/2026 | $276.59 | $277.87 | $268.47 | $276.14 | 1.35M |
| 7/28/2026 | $281.13 | $281.98 | $276.37 | $277.62 | 1.18M |
| 7/27/2026 | $287.70 | $289.25 | $276.42 | $280.96 | 1.24M |
| 7/24/2026 | $289.37 | $293.03 | $286.53 | $288.30 | 593,470 |
| 7/23/2026 | $293.24 | $294.00 | $286.38 | $289.37 | 1.05M |
| 7/22/2026 | $291.15 | $294.14 | $290.55 | $292.24 | 1.04M |
| 7/21/2026 | $292.89 | $294.71 | $287.45 | $293.26 | 1.05M |
| 7/20/2026 | $291.14 | $293.07 | $286.94 | $290.61 | 1.13M |
| 7/17/2026 | $296.39 | $298.10 | $289.18 | $291.41 | 1.55M |
| 7/16/2026 | $296.00 | $299.76 | $286.75 | $298.41 | 2.47M |
| 7/15/2026 | $280.00 | $281.24 | $272.30 | $276.28 | 1.50M |
| 7/14/2026 | $286.64 | $286.64 | $278.86 | $280.87 | 830,600 |
| 7/13/2026 | $282.89 | $286.27 | $279.25 | $283.00 | 975,338 |
| 7/10/2026 | $287.70 | $288.03 | $277.10 | $279.96 | 870,760 |
| 7/9/2026 | $278.51 | $286.07 | $278.50 | $282.61 | 1.06M |
| 7/8/2026 | $275.65 | $276.99 | $269.39 | $276.45 | 814,740 |
| 7/7/2026 | $277.71 | $280.41 | $273.21 | $275.00 | 855,128 |
| 7/6/2026 | $281.21 | $286.66 | $276.48 | $277.74 | 644,019 |
| 7/2/2026 | $292.05 | $294.43 | $282.93 | $285.83 | 778,690 |
| 7/1/2026 | $289.43 | $294.98 | $285.92 | $290.07 | 1.20M |
| 6/30/2026 | $287.63 | $291.39 | $283.93 | $289.43 | 1.04M |
| 6/29/2026 | $280.03 | $288.35 | $279.04 | $287.89 | 876,600 |
| 6/26/2026 | $275.05 | $281.41 | $273.91 | $280.30 | 1.36M |
| 6/25/2026 | $272.25 | $278.37 | $270.23 | $274.68 | 784,631 |
| 6/24/2026 | $270.56 | $272.26 | $267.12 | $269.06 | 779,049 |
| 6/23/2026 | $272.88 | $274.66 | $268.98 | $269.24 | 669,920 |
| 6/22/2026 | $272.86 | $277.10 | $266.90 | $273.48 | 1.11M |
| 6/18/2026 | $267.27 | $275.20 | $265.37 | $271.22 | 1.94M |
| 6/17/2026 | $279.09 | $279.17 | $265.37 | $267.24 | 1.73M |
| 6/16/2026 | $282.19 | $284.16 | $276.64 | $279.82 | 1.14M |
| 6/15/2026 | $290.46 | $293.52 | $281.61 | $283.16 | 868,408 |
| 6/12/2026 | $292.15 | $292.44 | $287.02 | $289.36 | 551,101 |
| 6/11/2026 | $282.98 | $291.41 | $277.51 | $289.14 | 683,912 |
| 6/10/2026 | $276.85 | $286.48 | $270.89 | $280.75 | 1.20M |
| 6/9/2026 | $288.95 | $293.54 | $278.61 | $287.19 | 974,709 |
| 6/8/2026 | $286.11 | $289.26 | $284.29 | $288.17 | 1.36M |
| 6/5/2026 | $285.37 | $289.95 | $279.13 | $284.95 | 1.15M |
| 6/4/2026 | $282.87 | $284.04 | $279.82 | $283.31 | 546,300 |
| 6/3/2026 | $277.95 | $281.62 | $276.01 | $280.05 | 809,500 |
| 6/2/2026 | $279.46 | $279.60 | $273.23 | $275.59 | 970,927 |
| 6/1/2026 | $273.12 | $279.92 | $269.04 | $279.46 | 898,748 |
| 5/29/2026 | $270.40 | $277.85 | $270.27 | $276.43 | 1.62M |
| 5/28/2026 | $269.41 | $274.04 | $266.43 | $272.52 | 522,200 |
| 5/27/2026 | $269.00 | $273.00 | $266.96 | $270.87 | 608,836 |
| 5/26/2026 | $261.08 | $267.99 | $260.00 | $267.63 | 588,376 |
| 5/22/2026 | $259.48 | $260.24 | $255.62 | $258.77 | 839,428 |
| 5/21/2026 | $257.57 | $261.13 | $253.97 | $259.23 | 750,337 |
| 5/20/2026 | $256.70 | $264.98 | $256.18 | $262.88 | 932,300 |
| 5/19/2026 | $258.92 | $261.37 | $253.86 | $256.53 | 883,529 |
| 5/18/2026 | $260.87 | $264.22 | $259.62 | $261.46 | 930,928 |