JJSF(JJSF)
JJSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $75.62 | $77.27 | $75.07 | $76.49 | 136,708 |
| 7/9/2026 | $75.30 | $76.00 | $73.99 | $75.50 | 179,811 |
| 7/8/2026 | $76.98 | $77.50 | $75.47 | $75.99 | 222,313 |
| 7/7/2026 | $76.85 | $78.24 | $76.47 | $76.93 | 173,100 |
| 7/6/2026 | $75.88 | $76.09 | $73.56 | $75.80 | 231,400 |
| 7/2/2026 | $75.89 | $76.70 | $74.92 | $75.92 | 284,906 |
| 7/1/2026 | $74.24 | $76.35 | $74.22 | $75.89 | 252,887 |
| 6/30/2026 | $73.88 | $73.91 | $73.00 | $73.45 | 233,100 |
| 6/29/2026 | $75.75 | $75.97 | $73.36 | $73.94 | 371,700 |
| 6/26/2026 | $73.98 | $76.07 | $73.46 | $75.75 | 794,917 |
| 6/25/2026 | $74.50 | $76.40 | $72.72 | $73.24 | 236,932 |
| 6/24/2026 | $72.54 | $75.06 | $72.50 | $74.91 | 311,000 |
| 6/23/2026 | $73.06 | $73.82 | $71.59 | $72.47 | 263,033 |
| 6/22/2026 | $74.25 | $75.75 | $71.66 | $71.73 | 221,048 |
| 6/18/2026 | $74.55 | $75.55 | $74.28 | $74.58 | 359,600 |
| 6/17/2026 | $75.90 | $76.15 | $73.06 | $74.50 | 248,530 |
| 6/16/2026 | $77.55 | $78.27 | $75.25 | $76.01 | 213,930 |
| 6/15/2026 | $79.01 | $81.36 | $77.75 | $77.92 | 225,800 |
| 6/12/2026 | $78.42 | $80.01 | $78.32 | $79.57 | 140,800 |
| 6/11/2026 | $78.52 | $79.27 | $77.96 | $78.42 | 169,900 |
| 6/10/2026 | $77.73 | $80.13 | $77.73 | $79.30 | 201,700 |
| 6/9/2026 | $75.64 | $77.72 | $75.50 | $76.96 | 198,300 |
| 6/8/2026 | $74.82 | $76.04 | $74.75 | $75.59 | 142,046 |
| 6/5/2026 | $75.05 | $77.52 | $74.60 | $75.42 | 224,118 |
| 6/4/2026 | $76.91 | $77.46 | $73.45 | $74.22 | 250,500 |
| 6/3/2026 | $76.07 | $76.71 | $74.61 | $75.77 | 231,900 |
| 6/2/2026 | $76.57 | $77.23 | $75.40 | $76.13 | 213,000 |
| 6/1/2026 | $75.69 | $77.23 | $75.03 | $76.56 | 207,800 |
| 5/29/2026 | $77.21 | $78.42 | $75.83 | $76.12 | 235,113 |
| 5/28/2026 | $77.08 | $78.40 | $76.22 | $77.22 | 240,336 |
| 5/27/2026 | $74.85 | $77.45 | $74.77 | $77.39 | 298,200 |
| 5/26/2026 | $74.26 | $75.31 | $73.49 | $74.44 | 218,800 |
| 5/22/2026 | $73.75 | $74.73 | $73.35 | $74.55 | 169,900 |
| 5/21/2026 | $73.00 | $74.21 | $72.01 | $73.75 | 183,701 |
| 5/20/2026 | $72.55 | $74.08 | $71.36 | $73.48 | 255,006 |
| 5/19/2026 | $73.62 | $74.13 | $71.95 | $72.55 | 279,700 |
| 5/18/2026 | $71.35 | $73.99 | $71.35 | $73.30 | 298,900 |
| 5/15/2026 | $71.53 | $71.80 | $70.21 | $71.40 | 254,102 |
| 5/14/2026 | $71.57 | $71.57 | $69.69 | $70.72 | 261,900 |
| 5/13/2026 | $69.90 | $72.57 | $69.90 | $71.57 | 395,311 |
| 5/12/2026 | $71.00 | $72.30 | $68.87 | $69.90 | 317,700 |
| 5/11/2026 | $75.87 | $76.22 | $70.26 | $70.37 | 360,351 |
| 5/8/2026 | $75.54 | $77.72 | $73.53 | $76.17 | 274,300 |
| 5/7/2026 | $78.35 | $79.43 | $75.50 | $75.71 | 399,000 |
| 5/6/2026 | $81.39 | $81.39 | $75.00 | $78.66 | 453,409 |
| 5/5/2026 | $84.22 | $85.31 | $82.20 | $84.59 | 201,100 |
| 5/4/2026 | $86.38 | $86.42 | $83.18 | $84.36 | 222,824 |
| 5/1/2026 | $88.69 | $88.89 | $85.44 | $87.03 | 273,614 |
| 4/30/2026 | $86.27 | $88.43 | $85.74 | $88.26 | 285,300 |
| 4/29/2026 | $86.24 | $87.49 | $85.74 | $87.06 | 220,643 |
| 4/28/2026 | $87.15 | $88.13 | $86.51 | $86.89 | 196,200 |
| 4/27/2026 | $83.93 | $86.68 | $83.93 | $86.05 | 318,142 |
| 4/24/2026 | $81.27 | $85.15 | $81.24 | $84.16 | 297,229 |
| 4/23/2026 | $81.77 | $83.00 | $81.09 | $81.73 | 323,412 |
| 4/22/2026 | $81.30 | $82.40 | $80.69 | $81.55 | 226,700 |
| 4/21/2026 | $81.24 | $82.80 | $81.05 | $81.43 | 202,424 |
| 4/20/2026 | $80.60 | $81.89 | $79.73 | $81.61 | 265,400 |
| 4/17/2026 | $79.63 | $81.35 | $79.50 | $80.53 | 204,608 |
| 4/16/2026 | $79.47 | $80.52 | $79.12 | $79.60 | 162,700 |
| 4/15/2026 | $81.60 | $81.69 | $79.27 | $79.47 | 223,143 |
| 4/14/2026 | $81.74 | $82.35 | $80.97 | $81.70 | 211,800 |
| 4/13/2026 | $82.52 | $82.82 | $81.36 | $82.21 | 254,432 |