JLS(JLS)
JLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $18.40 | $18.48 | $18.26 | $18.41 | 9,529 |
| 5/20/2026 | $18.25 | $18.41 | $18.15 | $18.38 | 5,700 |
| 5/19/2026 | $18.32 | $18.32 | $18.19 | $18.28 | 10,706 |
| 5/18/2026 | $18.52 | $18.52 | $18.10 | $18.24 | 34,300 |
| 5/15/2026 | $18.35 | $18.63 | $18.15 | $18.50 | 5,736 |
| 5/14/2026 | $18.55 | $18.56 | $18.41 | $18.55 | 9,644 |
| 5/13/2026 | $18.55 | $18.58 | $18.44 | $18.55 | 25,327 |
| 5/12/2026 | $18.52 | $18.64 | $18.52 | $18.55 | 16,017 |
| 5/11/2026 | $18.58 | $18.58 | $18.50 | $18.54 | 21,900 |
| 5/8/2026 | $18.37 | $18.73 | $18.21 | $18.61 | 40,700 |
| 5/7/2026 | $18.30 | $18.61 | $18.14 | $18.37 | 25,637 |
| 5/6/2026 | $18.38 | $18.38 | $18.05 | $18.30 | 14,900 |
| 5/5/2026 | $18.14 | $18.51 | $17.92 | $18.42 | 56,900 |
| 5/4/2026 | $18.12 | $18.49 | $18.02 | $18.10 | 16,127 |
| 5/1/2026 | $18.13 | $18.55 | $18.09 | $18.16 | 16,200 |
| 4/30/2026 | $18.27 | $18.27 | $18.01 | $18.17 | 17,400 |
| 4/29/2026 | $18.23 | $18.27 | $18.02 | $18.09 | 6,436 |
| 4/28/2026 | $18.22 | $18.63 | $17.96 | $18.11 | 18,535 |
| 4/27/2026 | $18.22 | $18.38 | $18.00 | $18.15 | 22,100 |
| 4/24/2026 | $18.25 | $18.25 | $18.13 | $18.17 | 15,700 |
| 4/23/2026 | $18.35 | $18.46 | $18.08 | $18.20 | 12,935 |
| 4/22/2026 | $18.32 | $18.65 | $18.31 | $18.39 | 22,700 |
| 4/21/2026 | $18.35 | $18.45 | $18.31 | $18.36 | 5,315 |
| 4/20/2026 | $18.47 | $18.47 | $18.31 | $18.39 | 13,000 |
| 4/17/2026 | $18.60 | $18.60 | $18.45 | $18.56 | 10,200 |
| 4/16/2026 | $18.46 | $18.47 | $18.28 | $18.45 | 14,416 |
| 4/15/2026 | $18.47 | $18.47 | $18.32 | $18.47 | 7,810 |
| 4/14/2026 | $18.68 | $18.68 | $18.28 | $18.48 | 11,900 |
| 4/13/2026 | $18.69 | $18.69 | $18.41 | $18.54 | 11,400 |
| 4/10/2026 | $18.57 | $18.63 | $18.40 | $18.57 | 19,500 |
| 4/9/2026 | $18.64 | $18.65 | $18.45 | $18.58 | 13,013 |
| 4/8/2026 | $18.42 | $18.56 | $18.31 | $18.56 | 20,803 |
| 4/7/2026 | $18.62 | $18.62 | $18.14 | $18.41 | 6,041 |
| 4/6/2026 | $18.49 | $18.50 | $18.31 | $18.42 | 24,700 |
| 4/2/2026 | $18.26 | $18.39 | $18.21 | $18.29 | 13,135 |
| 4/1/2026 | $18.53 | $18.53 | $18.17 | $18.25 | 10,319 |
| 3/31/2026 | $17.63 | $18.18 | $17.63 | $18.13 | 27,048 |
| 3/30/2026 | $17.56 | $17.68 | $17.51 | $17.65 | 28,200 |
| 3/27/2026 | $18.02 | $18.09 | $17.45 | $17.57 | 12,200 |
| 3/26/2026 | $18.22 | $18.24 | $17.91 | $17.93 | 19,000 |
| 3/25/2026 | $17.97 | $18.10 | $17.81 | $18.01 | 25,000 |
| 3/24/2026 | $18.06 | $18.06 | $17.97 | $17.97 | 2,900 |
| 3/23/2026 | $18.12 | $18.25 | $17.66 | $17.97 | 8,800 |
| 3/20/2026 | $18.13 | $18.13 | $17.93 | $18.05 | 3,308 |
| 3/19/2026 | $18.00 | $18.30 | $17.91 | $18.11 | 12,600 |
| 3/18/2026 | $18.03 | $18.21 | $17.95 | $18.02 | 11,628 |
| 3/17/2026 | $17.91 | $18.12 | $17.87 | $18.09 | 7,800 |
| 3/16/2026 | $18.10 | $18.18 | $17.48 | $17.93 | 25,900 |
| 3/13/2026 | $18.40 | $18.40 | $17.73 | $18.19 | 29,000 |
| 3/12/2026 | $18.05 | $18.52 | $17.99 | $18.18 | 12,626 |
| 3/11/2026 | $18.07 | $18.12 | $18.00 | $18.05 | 13,700 |
| 3/10/2026 | $18.40 | $18.40 | $18.02 | $18.12 | 14,236 |
| 3/9/2026 | $18.12 | $18.34 | $17.92 | $18.00 | 19,532 |
| 3/6/2026 | $18.25 | $18.37 | $18.12 | $18.16 | 27,501 |
| 3/5/2026 | $18.40 | $18.59 | $18.25 | $18.25 | 18,124 |
| 3/4/2026 | $18.47 | $18.72 | $18.33 | $18.40 | 9,100 |
| 3/3/2026 | $18.37 | $18.43 | $18.33 | $18.37 | 10,500 |
| 3/2/2026 | $18.43 | $18.65 | $18.30 | $18.42 | 23,000 |
| 2/27/2026 | $18.43 | $18.59 | $18.41 | $18.43 | 17,743 |
| 2/26/2026 | $18.57 | $18.57 | $18.41 | $18.43 | 12,714 |
| 2/25/2026 | $18.52 | $18.54 | $18.45 | $18.48 | 13,900 |
| 2/24/2026 | $18.49 | $18.56 | $18.42 | $18.43 | 30,700 |
| 2/23/2026 | $18.60 | $18.60 | $18.45 | $18.46 | 9,609 |
| 2/20/2026 | $18.65 | $18.65 | $18.52 | $18.61 | 11,400 |