JNK (JNK)

Historical Prices For JNK (JNK)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	94.81	94.82	94.53	94.71	3,607,475	94.71
4/29/2025	94.87	95.32	94.80	95.27	10,706,384	95.27
4/28/2025	95.06	95.09	94.72	95.03	3,655,449	95.03
4/25/2025	94.73	95.17	94.73	95.02	2,518,664	95.02
4/24/2025	94.35	94.95	94.27	94.85	3,289,550	94.85
4/23/2025	94.77	94.97	94.00	94.04	2,494,785	94.04
4/22/2025	93.48	93.75	93.38	93.50	2,619,624	93.50
4/21/2025	93.21	93.46	92.93	93.15	2,340,474	93.15
4/17/2025	93.56	93.74	93.42	93.72	2,019,178	93.72
4/16/2025	93.21	93.40	92.91	93.12	2,983,747	93.12
4/15/2025	93.06	93.36	92.96	93.20	4,907,873	93.20
4/14/2025	93.29	93.29	92.69	92.93	3,731,331	92.93
4/11/2025	91.95	92.94	91.55	92.39	6,063,408	92.39
4/10/2025	92.93	92.99	91.67	92.17	10,429,746	92.17
4/09/2025	90.73	93.79	90.41	93.69	17,536,404	93.69
4/08/2025	93.02	93.02	90.82	91.23	14,542,697	91.23
4/07/2025	91.15	93.47	91.11	91.61	39,352,858	91.61
4/04/2025	92.75	92.96	92.08	92.45	27,966,486	92.45
4/03/2025	94.22	94.44	93.74	93.90	8,935,516	93.90
4/02/2025	94.83	95.20	94.83	95.20	2,812,860	95.20
4/01/2025	94.66	95.05	94.66	95.02	3,196,513	95.02
3/31/2025	94.87	95.34	94.84	95.30	3,886,944	94.77
3/28/2025	95.47	95.49	95.05	95.21	3,376,854	94.68
3/27/2025	95.54	95.65	95.39	95.39	3,350,070	94.86
3/26/2025	95.99	96.02	95.42	95.57	4,132,747	95.04
3/25/2025	96.15	96.23	95.98	96.03	1,917,952	95.49
3/24/2025	95.94	96.15	95.91	96.13	5,012,735	95.59
3/21/2025	95.87	95.87	95.54	95.76	3,032,768	95.23
3/20/2025	95.81	96.07	95.79	95.86	2,674,319	95.32
3/19/2025	95.43	96.14	95.43	95.98	4,234,483	95.44
3/18/2025	95.52	95.58	95.36	95.41	3,055,781	94.88
3/17/2025	95.36	95.60	95.30	95.58	3,428,084	95.05
3/14/2025	95.00	95.43	95.00	95.33	4,565,847	94.80
3/13/2025	95.39	95.39	94.81	94.86	5,638,544	94.33
3/12/2025	95.63	95.64	95.36	95.40	5,348,157	94.87
3/11/2025	95.76	95.80	95.25	95.31	11,627,345	94.78
3/10/2025	95.99	96.02	95.71	95.74	2,660,210	95.21
3/07/2025	96.05	96.19	95.98	96.11	2,866,206	95.57
3/06/2025	96.16	96.17	95.91	95.97	3,210,862	95.43
3/05/2025	96.25	96.42	96.10	96.31	2,859,201	95.77
3/04/2025	96.21	96.37	95.99	96.27	4,354,297	95.73
3/03/2025	96.61	96.63	96.25	96.38	2,491,102	95.84
2/28/2025	96.96	97.14	96.85	97.12	3,046,601	96.05
2/27/2025	97.07	97.08	96.81	96.85	4,080,534	95.79
2/26/2025	96.98	97.10	96.96	97.05	1,585,349	95.98
2/25/2025	96.96	96.99	96.81	96.96	3,911,110	95.89
2/24/2025	96.69	96.83	96.56	96.72	2,541,902	95.66
2/21/2025	96.73	96.83	96.60	96.63	2,720,785	95.57
2/20/2025	96.72	96.79	96.61	96.77	2,834,068	95.71
2/19/2025	96.56	96.70	96.45	96.70	3,102,151	95.64
2/18/2025	96.60	96.71	96.56	96.62	2,369,713	95.56
2/14/2025	96.67	96.84	96.67	96.68	2,240,162	95.62
2/13/2025	96.16	96.62	96.16	96.56	2,115,718	95.50
2/12/2025	96.02	96.27	95.99	96.13	4,031,467	95.07
2/11/2025	96.38	96.43	96.31	96.35	2,457,052	95.29
2/10/2025	96.47	96.55	96.42	96.46	1,692,700	95.40
2/07/2025	96.48	96.48	96.24	96.24	2,258,185	95.18
2/06/2025	96.68	96.70	96.51	96.52	1,935,659	95.46
2/05/2025	96.47	96.72	96.43	96.64	2,153,532	95.58
2/04/2025	96.10	96.39	96.06	96.38	2,385,825	95.32
2/03/2025	95.88	96.25	95.86	96.10	3,205,905	95.04