JLS(JLS)
JLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $17.61 | $17.61 | $17.50 | $17.52 | 12,500 |
| 7/17/2026 | $17.33 | $17.59 | $17.33 | $17.54 | 14,700 |
| 7/16/2026 | $17.44 | $17.60 | $17.44 | $17.55 | 33,546 |
| 7/15/2026 | $17.42 | $17.53 | $17.42 | $17.45 | 11,100 |
| 7/14/2026 | $17.43 | $17.60 | $17.43 | $17.59 | 31,900 |
| 7/13/2026 | $17.42 | $17.55 | $17.40 | $17.47 | 26,600 |
| 7/10/2026 | $17.49 | $17.55 | $17.42 | $17.45 | 17,700 |
| 7/9/2026 | $17.36 | $17.49 | $17.36 | $17.42 | 12,442 |
| 7/8/2026 | $17.38 | $17.48 | $17.36 | $17.37 | 17,226 |
| 7/7/2026 | $17.49 | $17.58 | $17.35 | $17.42 | 34,401 |
| 7/6/2026 | $17.38 | $17.50 | $17.38 | $17.43 | 25,200 |
| 7/2/2026 | $17.48 | $17.58 | $17.39 | $17.39 | 28,526 |
| 7/1/2026 | $17.48 | $17.61 | $17.42 | $17.47 | 14,900 |
| 6/30/2026 | $17.44 | $17.55 | $17.40 | $17.48 | 44,700 |
| 6/29/2026 | $17.33 | $17.50 | $17.31 | $17.44 | 26,400 |
| 6/26/2026 | $17.33 | $17.50 | $17.32 | $17.36 | 34,308 |
| 6/25/2026 | $17.32 | $17.47 | $17.30 | $17.42 | 30,600 |
| 6/24/2026 | $17.33 | $17.68 | $17.30 | $17.35 | 28,400 |
| 6/23/2026 | $17.32 | $17.43 | $17.29 | $17.37 | 15,200 |
| 6/22/2026 | $17.37 | $17.61 | $17.29 | $17.35 | 20,800 |
| 6/18/2026 | $17.53 | $17.65 | $17.31 | $17.38 | 34,529 |
| 6/17/2026 | $17.68 | $17.76 | $17.51 | $17.51 | 33,128 |
| 6/16/2026 | $17.80 | $17.80 | $17.53 | $17.70 | 46,700 |
| 6/15/2026 | $17.77 | $17.85 | $17.65 | $17.68 | 36,044 |
| 6/12/2026 | $17.75 | $18.00 | $17.75 | $17.92 | 38,300 |
| 6/11/2026 | $17.68 | $17.95 | $17.68 | $17.82 | 19,000 |
| 6/10/2026 | $17.55 | $17.86 | $17.55 | $17.74 | 39,538 |
| 6/9/2026 | $17.61 | $17.90 | $17.59 | $17.59 | 22,440 |
| 6/8/2026 | $17.77 | $17.86 | $17.60 | $17.65 | 27,018 |
| 6/5/2026 | $17.80 | $17.98 | $17.70 | $17.81 | 28,733 |
| 6/4/2026 | $17.85 | $18.06 | $17.70 | $17.81 | 24,600 |
| 6/3/2026 | $18.18 | $18.18 | $17.71 | $17.85 | 24,300 |
| 6/2/2026 | $18.06 | $18.21 | $18.00 | $18.07 | 11,800 |
| 6/1/2026 | $18.17 | $18.34 | $18.00 | $18.09 | 34,218 |
| 5/29/2026 | $18.17 | $18.50 | $18.06 | $18.07 | 28,200 |
| 5/28/2026 | $18.21 | $18.32 | $18.10 | $18.11 | 30,200 |
| 5/27/2026 | $18.13 | $18.50 | $18.13 | $18.28 | 19,212 |
| 5/26/2026 | $18.36 | $18.39 | $18.20 | $18.20 | 22,237 |
| 5/22/2026 | $18.41 | $18.43 | $18.25 | $18.32 | 22,230 |
| 5/21/2026 | $18.40 | $18.48 | $18.26 | $18.41 | 9,543 |
| 5/20/2026 | $18.25 | $18.41 | $18.15 | $18.38 | 5,718 |
| 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 |