JKHY(JKHY)
JKHY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $154.34 | $154.79 | $152.74 | $154.06 | 877,621 |
| 4/16/2026 | $153.90 | $155.54 | $153.23 | $154.15 | 673,600 |
| 4/15/2026 | $151.83 | $154.06 | $151.21 | $153.40 | 904,500 |
| 4/14/2026 | $151.59 | $153.24 | $151.11 | $151.42 | 933,438 |
| 4/13/2026 | $147.49 | $151.43 | $146.93 | $151.40 | 1.15M |
| 4/10/2026 | $151.73 | $152.39 | $146.92 | $147.20 | 1.20M |
| 4/9/2026 | $157.75 | $157.75 | $152.23 | $153.38 | 793,200 |
| 4/8/2026 | $158.06 | $160.17 | $157.72 | $157.98 | 647,992 |
| 4/7/2026 | $157.57 | $161.18 | $156.98 | $158.32 | 770,784 |
| 4/6/2026 | $158.00 | $159.69 | $156.79 | $158.10 | 635,134 |
| 4/2/2026 | $155.28 | $160.29 | $154.26 | $157.48 | 1.01M |
| 4/1/2026 | $158.15 | $158.15 | $154.28 | $155.63 | 997,918 |
| 3/31/2026 | $158.81 | $159.04 | $155.56 | $158.04 | 817,300 |
| 3/30/2026 | $155.27 | $157.07 | $153.99 | $156.43 | 757,436 |
| 3/27/2026 | $156.78 | $158.08 | $152.28 | $153.31 | 1.07M |
| 3/26/2026 | $157.19 | $160.09 | $156.37 | $157.20 | 949,800 |
| 3/25/2026 | $159.54 | $161.40 | $153.58 | $157.40 | 784,036 |
| 3/24/2026 | $162.67 | $162.67 | $158.61 | $158.87 | 819,300 |
| 3/23/2026 | $165.62 | $166.53 | $162.95 | $163.30 | 674,509 |
| 3/20/2026 | $163.62 | $166.31 | $163.29 | $165.38 | 2.40M |
| 3/19/2026 | $165.09 | $168.00 | $163.67 | $164.43 | 842,500 |
| 3/18/2026 | $165.20 | $166.83 | $164.99 | $165.15 | 557,800 |
| 3/17/2026 | $167.62 | $170.71 | $166.73 | $166.77 | 737,300 |
| 3/16/2026 | $168.72 | $168.96 | $165.04 | $167.35 | 816,500 |
| 3/13/2026 | $167.76 | $169.56 | $165.84 | $168.77 | 945,701 |
| 3/12/2026 | $166.24 | $170.57 | $165.30 | $166.34 | 1.02M |
| 3/11/2026 | $170.73 | $170.73 | $165.07 | $167.01 | 792,879 |
| 3/10/2026 | $171.42 | $172.80 | $167.34 | $171.02 | 1.34M |
| 3/9/2026 | $170.90 | $172.84 | $167.99 | $171.59 | 1.13M |
| 3/6/2026 | $165.89 | $171.94 | $164.47 | $171.83 | 1.05M |
| 3/5/2026 | $166.31 | $169.03 | $166.31 | $167.05 | 1.05M |
| 3/4/2026 | $168.17 | $168.89 | $166.33 | $168.43 | 872,100 |
| 3/3/2026 | $162.16 | $169.38 | $161.82 | $168.75 | 1.21M |
| 3/2/2026 | $160.51 | $165.77 | $158.88 | $164.20 | 770,342 |
| 2/27/2026 | $159.44 | $163.02 | $158.00 | $162.46 | 1.12M |
| 2/26/2026 | $157.57 | $162.14 | $157.39 | $161.08 | 1.13M |
| 2/25/2026 | $156.03 | $156.67 | $154.76 | $156.54 | 1.04M |
| 2/24/2026 | $155.00 | $158.58 | $154.85 | $156.18 | 1.09M |
| 2/23/2026 | $158.07 | $159.64 | $154.82 | $155.68 | 1.61M |
| 2/20/2026 | $161.74 | $161.74 | $158.29 | $159.19 | 878,842 |
| 2/19/2026 | $158.07 | $161.43 | $157.48 | $161.14 | 940,353 |
| 2/18/2026 | $159.00 | $160.29 | $157.31 | $158.76 | 1.09M |
| 2/17/2026 | $160.84 | $161.69 | $158.05 | $158.59 | 1.47M |
| 2/13/2026 | $158.16 | $159.36 | $156.41 | $156.69 | 1.12M |
| 2/12/2026 | $166.85 | $167.92 | $154.18 | $157.47 | 2.57M |
| 2/11/2026 | $169.55 | $169.56 | $165.20 | $165.65 | 1.08M |
| 2/10/2026 | $171.13 | $172.98 | $169.63 | $170.62 | 1.57M |
| 2/9/2026 | $173.83 | $176.86 | $170.12 | $171.56 | 1.51M |
| 2/6/2026 | $176.66 | $177.69 | $170.55 | $173.36 | 1.18M |
| 2/5/2026 | $176.44 | $183.79 | $175.96 | $176.96 | 1.34M |
| 2/4/2026 | $170.76 | $175.48 | $167.92 | $173.78 | 1.77M |
| 2/3/2026 | $176.55 | $177.33 | $165.39 | $166.16 | 1.76M |
| 2/2/2026 | $179.29 | $182.37 | $178.42 | $179.18 | 1.01M |
| 1/30/2026 | $178.21 | $179.85 | $176.68 | $179.21 | 920,300 |
| 1/29/2026 | $179.81 | $181.06 | $177.00 | $177.94 | 914,700 |
| 1/28/2026 | $179.77 | $185.02 | $178.67 | $179.81 | 1.19M |
| 1/27/2026 | $182.23 | $183.11 | $178.00 | $178.96 | 905,125 |
| 1/26/2026 | $186.07 | $186.74 | $179.45 | $182.94 | 666,600 |
| 1/23/2026 | $188.62 | $189.46 | $183.71 | $185.11 | 681,227 |
| 1/22/2026 | $187.92 | $190.17 | $186.86 | $188.70 | 477,700 |
| 1/21/2026 | $187.14 | $189.53 | $186.02 | $187.82 | 693,528 |
| 1/20/2026 | $189.57 | $190.01 | $186.68 | $186.85 | 839,348 |