KJUL(KJUL)
KJUL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $32.90 | $32.90 | $32.76 | $32.84 | 10,547 |
| 10/12/2026 | $32.92 | $32.95 | $32.88 | $32.91 | 9,605 |
| 10/9/2026 | $32.89 | $33.05 | $32.89 | $32.97 | 4,100 |
| 10/8/2026 | $32.86 | $32.92 | $32.73 | $32.90 | 6,500 |
| 10/7/2026 | $32.98 | $32.98 | $32.82 | $32.88 | 203,700 |
| 10/6/2026 | $33.27 | $33.37 | $33.12 | $33.14 | 7,800 |
| 10/5/2026 | $33.08 | $33.29 | $33.08 | $33.19 | 15,138 |
| 10/2/2026 | $33.22 | $33.22 | $33.07 | $33.10 | 2,200 |
| 10/1/2026 | $32.81 | $33.03 | $32.80 | $32.99 | 6,938 |
| 9/30/2026 | $33.03 | $33.06 | $32.90 | $32.90 | 15,500 |
| 9/29/2026 | $32.95 | $32.98 | $32.87 | $32.98 | 4,703 |
| 9/28/2026 | $33.01 | $33.07 | $32.94 | $33.04 | 6,608 |
| 9/25/2026 | $33.04 | $33.17 | $33.04 | $33.17 | 6,829 |
| 9/24/2026 | $33.08 | $33.14 | $32.97 | $33.14 | 4,600 |
| 9/23/2026 | $33.29 | $33.29 | $33.13 | $33.15 | 13,016 |
| 9/22/2026 | $33.53 | $33.53 | $33.39 | $33.47 | 15,612 |
| 9/21/2026 | $33.31 | $33.40 | $33.31 | $33.38 | 19,349 |
| 9/18/2026 | $33.19 | $33.25 | $33.10 | $33.25 | 17,600 |
| 9/17/2026 | $33.38 | $33.44 | $33.34 | $33.37 | 9,341 |
| 9/16/2026 | $33.25 | $33.42 | $33.06 | $33.21 | 15,040 |
| 9/15/2026 | $33.37 | $33.37 | $33.24 | $33.32 | 17,540 |
| 9/14/2026 | $33.45 | $33.53 | $33.33 | $33.46 | 32,514 |
| 9/11/2026 | $33.51 | $33.53 | $33.48 | $33.48 | 2,803 |
| 9/10/2026 | $33.54 | $33.54 | $33.34 | $33.36 | 7,433 |
| 9/9/2026 | $33.81 | $33.81 | $33.62 | $33.63 | 21,100 |
| 9/8/2026 | $33.91 | $33.98 | $33.79 | $33.79 | 29,804 |
| 9/4/2026 | $33.69 | $33.99 | $33.69 | $33.97 | 6,827 |
| 9/3/2026 | $33.85 | $33.96 | $33.82 | $33.94 | 55,200 |
| 9/2/2026 | $33.63 | $33.83 | $33.62 | $33.80 | 8,600 |
| 9/1/2026 | $33.59 | $33.73 | $33.55 | $33.59 | 17,531 |
| 8/31/2026 | $33.72 | $33.83 | $33.70 | $33.82 | 23,502 |
| 8/28/2026 | $34.11 | $34.11 | $33.88 | $33.90 | 9,147 |
| 8/27/2026 | $34.17 | $34.20 | $34.14 | $34.16 | 7,018 |
| 8/26/2026 | $34.14 | $34.15 | $34.04 | $34.09 | 25,900 |
| 8/25/2026 | $34.08 | $34.14 | $34.01 | $34.12 | 8,800 |
| 8/24/2026 | $34.12 | $34.12 | $34.03 | $34.05 | 14,746 |
| 8/21/2026 | $34.12 | $34.20 | $34.07 | $34.20 | 25,945 |
| 8/20/2026 | $34.07 | $34.11 | $33.98 | $34.03 | 5,336 |
| 8/19/2026 | $34.39 | $34.39 | $34.19 | $34.28 | 11,605 |
| 8/18/2026 | $34.20 | $34.30 | $34.16 | $34.18 | 15,016 |
| 8/17/2026 | $34.36 | $34.40 | $34.30 | $34.35 | 5,042 |
| 8/14/2026 | $34.21 | $34.43 | $34.21 | $34.43 | 10,147 |
| 8/13/2026 | $34.44 | $34.44 | $34.30 | $34.34 | 10,316 |
| 8/12/2026 | $34.21 | $34.31 | $34.17 | $34.27 | 15,500 |
| 8/11/2026 | $34.13 | $34.23 | $34.12 | $34.19 | 9,919 |
| 8/10/2026 | $34.03 | $34.17 | $34.03 | $34.09 | 20,218 |
| 8/7/2026 | $34.17 | $34.24 | $34.10 | $34.22 | 22,019 |
| 8/6/2026 | $33.97 | $34.17 | $33.97 | $34.02 | 92,831 |
| 8/5/2026 | $34.28 | $34.28 | $34.08 | $34.09 | 43,534 |
| 8/4/2026 | $33.95 | $34.23 | $33.95 | $34.21 | 27,501 |
| 8/3/2026 | $33.74 | $33.90 | $33.74 | $33.89 | 31,202 |
| 7/31/2026 | $33.67 | $33.67 | $33.37 | $33.57 | 12,600 |
| 7/30/2026 | $33.57 | $33.67 | $33.41 | $33.67 | 217,300 |
| 7/29/2026 | $33.64 | $33.68 | $33.36 | $33.39 | 26,210 |
| 7/28/2026 | $33.53 | $33.69 | $33.49 | $33.65 | 14,400 |
| 7/27/2026 | $33.74 | $33.78 | $33.51 | $33.62 | 21,811 |
| 7/24/2026 | $33.56 | $33.65 | $33.49 | $33.53 | 25,312 |
| 7/23/2026 | $33.53 | $33.58 | $33.43 | $33.52 | 112,339 |
| 7/22/2026 | $33.71 | $33.80 | $33.65 | $33.69 | 29,500 |
| 7/21/2026 | $33.68 | $33.83 | $33.63 | $33.83 | 17,042 |
| 7/20/2026 | $33.75 | $33.75 | $33.59 | $33.60 | 37,400 |
| 7/17/2026 | $33.49 | $33.79 | $33.49 | $33.67 | 26,304 |
| 7/16/2026 | $33.79 | $33.88 | $33.72 | $33.77 | 25,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
