JNK (JNK)

Historical Prices For JNK (JNK)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	95.30
3/28/2025	95.47	95.49	95.05	95.21	3,376,854	95.21
3/27/2025	95.54	95.65	95.39	95.39	3,350,070	95.39
3/26/2025	95.99	96.02	95.42	95.57	4,132,747	95.57
3/25/2025	96.15	96.23	95.98	96.03	1,917,952	96.03
3/24/2025	95.94	96.15	95.91	96.13	5,012,735	96.13
3/21/2025	95.87	95.87	95.54	95.76	3,032,768	95.76
3/20/2025	95.81	96.07	95.79	95.86	2,674,319	95.86
3/19/2025	95.43	96.14	95.43	95.98	4,234,483	95.98
3/18/2025	95.52	95.58	95.36	95.41	3,055,781	95.41
3/17/2025	95.36	95.60	95.30	95.58	3,428,084	95.58
3/14/2025	95.00	95.43	95.00	95.33	4,565,847	95.33
3/13/2025	95.39	95.39	94.81	94.86	5,638,544	94.86
3/12/2025	95.63	95.64	95.36	95.40	5,348,157	95.40
3/11/2025	95.76	95.80	95.25	95.31	11,627,345	95.31
3/10/2025	95.99	96.02	95.71	95.74	2,660,210	95.74
3/07/2025	96.05	96.19	95.98	96.11	2,866,206	96.11
3/06/2025	96.16	96.17	95.91	95.97	3,210,862	95.97
3/05/2025	96.25	96.42	96.10	96.31	2,859,201	96.31
3/04/2025	96.21	96.37	95.99	96.27	4,354,297	96.27
3/03/2025	96.61	96.63	96.25	96.38	2,491,102	96.38
2/28/2025	96.96	97.14	96.85	97.12	3,046,601	96.59
2/27/2025	97.07	97.08	96.81	96.85	4,080,534	96.32
2/26/2025	96.98	97.10	96.96	97.05	1,585,349	96.52
2/25/2025	96.96	96.99	96.81	96.96	3,911,110	96.43
2/24/2025	96.69	96.83	96.56	96.72	2,541,902	96.19
2/21/2025	96.73	96.83	96.60	96.63	2,720,785	96.10
2/20/2025	96.72	96.79	96.61	96.77	2,834,068	96.24
2/19/2025	96.56	96.70	96.45	96.70	3,102,151	96.17
2/18/2025	96.60	96.71	96.56	96.62	2,369,713	96.09
2/14/2025	96.67	96.84	96.67	96.68	2,240,162	96.15
2/13/2025	96.16	96.62	96.16	96.56	2,115,718	96.03
2/12/2025	96.02	96.27	95.99	96.13	4,031,467	95.61
2/11/2025	96.38	96.43	96.31	96.35	2,457,052	95.83
2/10/2025	96.47	96.55	96.42	96.46	1,692,700	95.94
2/07/2025	96.48	96.48	96.24	96.24	2,258,185	95.72
2/06/2025	96.68	96.70	96.51	96.52	1,935,659	96.00
2/05/2025	96.47	96.72	96.43	96.64	2,153,532	96.11
2/04/2025	96.10	96.39	96.06	96.38	2,385,825	95.86
2/03/2025	95.88	96.25	95.86	96.10	3,205,905	95.58
1/31/2025	97.06	97.10	96.71	96.76	1,907,932	95.70
1/30/2025	96.90	97.04	96.85	96.98	2,657,139	95.92
1/29/2025	96.80	96.91	96.66	96.78	2,532,061	95.72
1/28/2025	96.82	96.90	96.72	96.86	2,537,860	95.80
1/27/2025	96.65	96.94	96.63	96.92	1,766,541	95.86
1/24/2025	96.74	96.93	96.71	96.81	1,795,860	95.75
1/23/2025	96.51	96.72	96.45	96.71	2,916,326	95.65
1/22/2025	96.72	96.77	96.57	96.57	1,906,875	95.51
1/21/2025	96.68	96.77	96.62	96.73	2,929,148	95.67
1/17/2025	96.50	96.53	96.38	96.45	3,528,778	95.39
1/16/2025	96.14	96.41	96.04	96.37	2,611,463	95.32
1/15/2025	96.05	96.27	95.94	96.26	2,864,782	95.21
1/14/2025	95.45	95.49	95.32	95.38	4,143,558	94.34
1/13/2025	95.15	95.33	95.13	95.30	4,508,510	94.26
1/10/2025	95.50	95.65	95.30	95.34	3,055,409	94.30
1/08/2025	95.57	95.89	95.57	95.87	3,348,243	94.82
1/07/2025	96.11	96.21	95.72	95.77	3,764,872	94.72