JSML(JSML)
JSML
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $87.09 | $88.27 | $86.51 | $88.27 | 75,600 |
| 7/29/2026 | $87.54 | $87.80 | $85.52 | $85.84 | 24,100 |
| 7/28/2026 | $87.55 | $87.89 | $86.43 | $87.67 | 27,800 |
| 7/27/2026 | $88.77 | $89.19 | $87.32 | $88.11 | 16,000 |
| 7/24/2026 | $89.12 | $89.12 | $87.45 | $87.45 | 12,100 |
| 7/23/2026 | $88.58 | $89.33 | $88.28 | $88.69 | 14,515 |
| 7/22/2026 | $89.46 | $89.69 | $88.69 | $88.89 | 15,700 |
| 7/21/2026 | $89.17 | $90.13 | $88.87 | $90.07 | 9,948 |
| 7/20/2026 | $89.73 | $89.86 | $88.36 | $88.51 | 89,400 |
| 7/17/2026 | $87.77 | $89.39 | $87.25 | $88.93 | 21,197 |
| 7/16/2026 | $90.01 | $90.34 | $88.54 | $88.90 | 26,694 |
| 7/15/2026 | $90.27 | $90.57 | $89.61 | $90.06 | 10,700 |
| 7/14/2026 | $89.96 | $90.25 | $89.51 | $89.94 | 20,029 |
| 7/13/2026 | $90.23 | $90.24 | $88.56 | $88.93 | 11,800 |
| 7/10/2026 | $92.11 | $92.11 | $90.30 | $90.69 | 63,300 |
| 7/9/2026 | $91.20 | $92.05 | $91.17 | $91.53 | 35,500 |
| 7/8/2026 | $89.79 | $90.47 | $89.09 | $90.12 | 105,121 |
| 7/7/2026 | $91.63 | $91.63 | $90.16 | $90.59 | 19,642 |
| 7/6/2026 | $91.52 | $92.82 | $91.52 | $91.74 | 25,271 |
| 7/2/2026 | $92.53 | $92.69 | $89.80 | $90.97 | 16,239 |
| 7/1/2026 | $92.97 | $94.20 | $92.27 | $93.18 | 43,845 |
| 6/30/2026 | $92.12 | $93.70 | $92.12 | $93.06 | 44,108 |
| 6/29/2026 | $91.45 | $98.01 | $89.62 | $91.83 | 29,932 |
| 6/26/2026 | $91.21 | $91.70 | $90.34 | $91.05 | 99,831 |
| 6/25/2026 | $92.56 | $93.10 | $91.17 | $91.67 | 35,916 |
| 6/24/2026 | $91.40 | $92.24 | $90.45 | $90.93 | 9,526 |
| 6/23/2026 | $90.51 | $91.31 | $90.43 | $90.71 | 7,900 |
| 6/22/2026 | $91.66 | $92.49 | $91.18 | $92.13 | 10,887 |
| 6/18/2026 | $89.83 | $91.05 | $89.41 | $91.01 | 15,749 |
| 6/17/2026 | $89.83 | $90.81 | $88.91 | $88.93 | 13,765 |
| 6/16/2026 | $90.70 | $91.06 | $89.04 | $89.04 | 8,107 |
| 6/15/2026 | $91.14 | $91.14 | $89.76 | $89.82 | 25,500 |
| 6/12/2026 | $88.85 | $89.82 | $88.85 | $88.95 | 12,600 |
| 6/11/2026 | $86.48 | $88.74 | $86.44 | $88.66 | 25,900 |
| 6/10/2026 | $85.64 | $87.85 | $85.28 | $85.42 | 24,961 |
| 6/9/2026 | $86.59 | $88.18 | $83.53 | $86.49 | 6,500 |
| 6/8/2026 | $86.87 | $86.87 | $85.78 | $86.01 | 14,000 |
| 6/5/2026 | $88.34 | $88.34 | $84.63 | $85.12 | 47,100 |
| 6/4/2026 | $87.13 | $89.13 | $87.00 | $88.63 | 46,729 |
| 6/3/2026 | $87.96 | $87.96 | $86.80 | $87.27 | 10,200 |
| 6/2/2026 | $86.84 | $88.01 | $86.84 | $88.01 | 24,600 |
| 6/1/2026 | $87.25 | $87.42 | $86.17 | $86.96 | 24,100 |
| 5/29/2026 | $87.49 | $87.49 | $86.50 | $87.25 | 32,205 |
| 5/28/2026 | $86.78 | $87.95 | $86.05 | $87.32 | 12,307 |
| 5/27/2026 | $87.33 | $94.37 | $86.53 | $86.74 | 15,700 |
| 5/26/2026 | $86.05 | $86.95 | $85.74 | $86.79 | 15,372 |
| 5/22/2026 | $84.83 | $84.83 | $84.07 | $84.50 | 12,100 |
| 5/21/2026 | $82.51 | $84.19 | $81.84 | $83.74 | 20,105 |
| 5/20/2026 | $80.84 | $82.68 | $80.84 | $82.56 | 12,614 |
| 5/19/2026 | $80.42 | $81.12 | $79.66 | $80.29 | 8,700 |
| 5/18/2026 | $82.27 | $82.42 | $81.02 | $81.43 | 10,815 |
| 5/15/2026 | $84.69 | $84.69 | $82.86 | $82.86 | 16,000 |
| 5/14/2026 | $85.28 | $86.21 | $84.74 | $86.12 | 4,601 |
| 5/13/2026 | $84.86 | $85.29 | $84.39 | $85.12 | 11,814 |
| 5/12/2026 | $84.59 | $84.83 | $82.91 | $84.83 | 16,621 |
| 5/11/2026 | $85.16 | $85.77 | $85.04 | $85.14 | 11,134 |
| 5/8/2026 | $84.76 | $85.06 | $84.03 | $84.67 | 14,845 |
| 5/7/2026 | $85.63 | $85.63 | $83.29 | $83.80 | 22,600 |
| 5/6/2026 | $84.36 | $85.03 | $84.10 | $84.87 | 8,245 |
| 5/5/2026 | $82.64 | $83.81 | $82.64 | $83.48 | 18,400 |
| 5/4/2026 | $81.74 | $82.00 | $80.95 | $81.11 | 9,400 |