JBHT(JBHT)
JBHT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/31/2026 | $205.51 | $212.31 | $205.51 | $211.90 | 949,545 |
| 3/30/2026 | $207.27 | $207.80 | $204.15 | $204.77 | 671,453 |
| 3/27/2026 | $204.28 | $206.25 | $202.70 | $205.59 | 628,440 |
| 3/26/2026 | $207.39 | $210.77 | $205.72 | $206.18 | 598,389 |
| 3/25/2026 | $206.98 | $209.92 | $204.83 | $209.10 | 894,400 |
| 3/24/2026 | $200.61 | $209.15 | $200.49 | $205.14 | 535,651 |
| 3/23/2026 | $205.28 | $208.66 | $202.62 | $202.78 | 911,122 |
| 3/20/2026 | $200.20 | $201.50 | $195.97 | $199.93 | 1.70M |
| 3/19/2026 | $195.20 | $201.32 | $195.20 | $200.20 | 949,060 |
| 3/18/2026 | $200.12 | $200.89 | $194.47 | $197.64 | 1.81M |
| 3/17/2026 | $204.06 | $205.70 | $193.94 | $200.12 | 1.40M |
| 3/16/2026 | $202.90 | $205.00 | $201.64 | $202.73 | 894,400 |
| 3/13/2026 | $203.00 | $203.76 | $199.98 | $200.25 | 1.20M |
| 3/12/2026 | $207.20 | $207.77 | $200.56 | $201.13 | 995,232 |
| 3/11/2026 | $215.85 | $216.54 | $207.54 | $210.36 | 804,609 |
| 3/10/2026 | $217.00 | $220.69 | $213.43 | $215.85 | 706,797 |
| 3/9/2026 | $211.64 | $217.84 | $206.43 | $217.46 | 1.13M |
| 3/6/2026 | $220.59 | $220.59 | $211.47 | $213.39 | 1.61M |
| 3/5/2026 | $232.65 | $234.30 | $225.65 | $226.36 | 733,518 |
| 3/4/2026 | $233.01 | $236.00 | $231.39 | $234.92 | 622,975 |
| 3/3/2026 | $226.24 | $231.66 | $223.31 | $230.87 | 582,812 |
| 3/2/2026 | $232.25 | $234.45 | $227.99 | $232.07 | 616,045 |
| 2/27/2026 | $226.44 | $233.98 | $224.00 | $233.41 | 1.48M |
| 2/26/2026 | $220.32 | $230.32 | $216.08 | $228.22 | 886,246 |
| 2/25/2026 | $223.72 | $223.72 | $217.69 | $219.25 | 559,900 |
| 2/24/2026 | $223.12 | $226.55 | $220.85 | $222.90 | 675,805 |
| 2/23/2026 | $228.83 | $229.60 | $220.83 | $222.07 | 640,925 |
| 2/20/2026 | $224.99 | $231.53 | $224.36 | $230.16 | 838,000 |
| 2/19/2026 | $223.45 | $226.75 | $222.23 | $225.72 | 756,800 |
| 2/18/2026 | $222.79 | $225.45 | $221.18 | $223.45 | 493,300 |
| 2/17/2026 | $222.07 | $224.29 | $220.22 | $223.51 | 787,351 |
| 2/13/2026 | $219.34 | $224.68 | $217.90 | $221.76 | 866,320 |
| 2/12/2026 | $231.87 | $234.40 | $208.86 | $218.72 | 3.27M |
| 2/11/2026 | $230.56 | $234.82 | $229.42 | $230.38 | 1.23M |
| 2/10/2026 | $225.14 | $230.91 | $225.14 | $229.05 | 1.14M |
| 2/9/2026 | $227.70 | $227.74 | $222.88 | $226.27 | 945,200 |
| 2/6/2026 | $223.76 | $228.22 | $223.37 | $227.91 | 1.07M |
| 2/5/2026 | $225.50 | $228.60 | $223.71 | $225.25 | 1.15M |
| 2/4/2026 | $220.48 | $229.44 | $220.48 | $228.22 | 1.98M |
| 2/3/2026 | $212.04 | $220.69 | $211.25 | $220.61 | 1.99M |
| 2/2/2026 | $202.86 | $211.88 | $201.84 | $211.71 | 1.24M |
| 1/30/2026 | $203.17 | $203.71 | $199.78 | $202.72 | 1.72M |
| 1/29/2026 | $205.88 | $207.31 | $203.58 | $205.21 | 841,608 |
| 1/28/2026 | $202.98 | $207.20 | $202.68 | $205.06 | 987,500 |
| 1/27/2026 | $205.17 | $206.55 | $202.49 | $202.88 | 989,015 |
| 1/26/2026 | $206.11 | $207.58 | $203.65 | $205.11 | 769,500 |
| 1/23/2026 | $210.69 | $211.71 | $206.21 | $206.75 | 980,300 |
| 1/22/2026 | $209.35 | $212.00 | $208.32 | $210.73 | 856,131 |
| 1/21/2026 | $205.19 | $211.26 | $204.32 | $209.70 | 1.03M |
| 1/20/2026 | $202.50 | $204.36 | $199.43 | $203.50 | 1.11M |