JBHT(JBHT)
JBHT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $279.04 | $288.25 | $279.04 | $287.89 | 868,589 |
| 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 |
| 5/15/2026 | $252.00 | $263.24 | $250.50 | $262.21 | 1.92M |
| 5/14/2026 | $239.48 | $257.16 | $235.19 | $254.66 | 2.21M |
| 5/13/2026 | $236.98 | $239.78 | $236.19 | $237.80 | 915,400 |
| 5/12/2026 | $241.66 | $243.25 | $231.48 | $236.79 | 1.29M |
| 5/11/2026 | $245.14 | $245.47 | $240.00 | $240.75 | 694,519 |
| 5/8/2026 | $242.19 | $246.25 | $240.00 | $245.40 | 612,432 |
| 5/7/2026 | $246.66 | $247.79 | $241.06 | $242.19 | 893,500 |
| 5/6/2026 | $246.63 | $250.24 | $245.51 | $246.05 | 807,639 |
| 5/5/2026 | $240.26 | $244.39 | $240.11 | $243.04 | 632,400 |
| 5/4/2026 | $244.38 | $244.38 | $237.71 | $238.34 | 1.19M |
| 5/1/2026 | $252.18 | $253.59 | $248.25 | $248.73 | 597,828 |
| 4/30/2026 | $247.93 | $252.47 | $243.24 | $251.53 | 897,800 |
| 4/29/2026 | $250.91 | $253.00 | $243.08 | $246.31 | 834,397 |
| 4/28/2026 | $251.20 | $251.60 | $247.66 | $251.29 | 834,845 |
| 4/27/2026 | $248.73 | $251.52 | $245.94 | $250.16 | 679,717 |
| 4/24/2026 | $253.71 | $253.71 | $247.37 | $248.59 | 614,800 |
| 4/23/2026 | $248.52 | $255.43 | $248.52 | $253.71 | 833,013 |
| 4/22/2026 | $253.31 | $253.86 | $246.19 | $247.03 | 1.01M |
| 4/21/2026 | $253.04 | $256.18 | $249.62 | $251.09 | 897,400 |
| 4/20/2026 | $244.29 | $253.20 | $241.83 | $251.60 | 901,523 |
| 4/17/2026 | $239.00 | $247.95 | $238.49 | $245.08 | 1.28M |
| 4/16/2026 | $233.20 | $245.08 | $232.00 | $238.32 | 2.56M |
| 4/15/2026 | $229.34 | $229.34 | $223.52 | $224.17 | 1.58M |
| 4/14/2026 | $227.32 | $230.19 | $225.48 | $229.61 | 723,755 |
| 4/13/2026 | $226.50 | $227.83 | $222.17 | $227.61 | 758,372 |
| 4/10/2026 | $225.25 | $228.10 | $223.12 | $227.04 | 844,549 |
| 4/9/2026 | $224.42 | $226.55 | $221.77 | $225.22 | 813,110 |
| 4/8/2026 | $221.13 | $229.10 | $221.13 | $224.63 | 907,306 |
| 4/7/2026 | $218.04 | $220.87 | $216.34 | $217.71 | 695,661 |
| 4/6/2026 | $212.15 | $217.48 | $212.15 | $217.37 | 540,600 |
| 4/2/2026 | $211.41 | $216.60 | $208.87 | $214.91 | 682,264 |
| 4/1/2026 | $212.25 | $216.45 | $211.40 | $213.44 | 782,900 |