JNK (JNK)

Historical Prices For JNK (JNK)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	96.94	97.02	96.84	96.89	4,111,995	96.89
7/30/2025	96.99	97.07	96.74	96.85	4,811,679	96.85
7/29/2025	97.04	97.12	97.00	97.02	4,625,907	97.02
7/28/2025	97.25	97.25	96.97	97.00	3,914,793	97.00
7/25/2025	97.02	97.14	96.93	97.04	2,646,703	97.04
7/24/2025	96.95	97.05	96.93	96.94	2,159,019	96.94
7/23/2025	97.06	97.10	96.97	97.08	2,253,712	97.08
7/22/2025	96.95	97.02	96.85	97.01	3,232,970	97.01
7/21/2025	96.80	96.96	96.80	96.83	3,413,890	96.83
7/18/2025	96.69	96.75	96.62	96.70	3,330,129	96.70
7/17/2025	96.32	96.60	96.32	96.56	3,659,900	96.56
7/16/2025	96.32	96.49	96.09	96.44	6,758,944	96.44
7/15/2025	96.59	96.60	96.22	96.22	5,614,483	96.22
7/14/2025	96.39	96.54	96.35	96.53	3,874,930	96.53
7/11/2025	96.49	96.52	96.33	96.44	4,637,206	96.44
7/10/2025	96.68	96.68	96.56	96.61	5,881,522	96.61
7/09/2025	96.53	96.67	96.49	96.66	3,079,382	96.66
7/08/2025	96.55	96.57	96.36	96.41	5,351,701	96.41
7/07/2025	96.88	96.88	96.55	96.56	5,591,647	96.56
7/03/2025	96.81	96.93	96.76	96.91	1,623,271	96.91
7/02/2025	96.65	96.85	96.54	96.85	3,310,039	96.85
7/01/2025	96.62	96.81	96.59	96.66	4,003,116	96.66
6/30/2025	97.11	97.29	97.04	97.27	4,182,956	96.73
6/27/2025	97.00	97.08	96.89	96.94	3,664,307	96.40
6/26/2025	96.85	97.02	96.77	97.02	3,703,121	96.48
6/25/2025	96.74	96.82	96.61	96.71	2,386,305	96.17
6/24/2025	96.55	96.76	96.49	96.68	5,622,147	96.14
6/23/2025	96.19	96.43	96.17	96.42	3,594,386	95.88
6/20/2025	96.02	96.27	96.00	96.23	3,987,235	95.70
6/18/2025	95.80	96.14	95.80	95.94	3,852,327	95.41
6/17/2025	95.90	95.97	95.72	95.79	3,902,687	95.26
6/16/2025	95.96	96.03	95.73	95.92	4,509,593	95.39
6/13/2025	95.68	95.91	95.67	95.70	5,845,113	95.17
6/12/2025	95.87	96.02	95.87	96.00	3,882,316	95.47
6/11/2025	96.03	96.08	95.88	95.88	5,528,173	95.35
6/10/2025	95.67	95.98	95.67	95.93	8,874,801	95.40
6/09/2025	95.61	95.78	95.61	95.72	2,462,753	95.19
6/06/2025	95.77	95.77	95.58	95.62	3,378,305	95.09
6/05/2025	95.92	95.92	95.56	95.61	2,813,293	95.08
6/04/2025	95.69	95.85	95.67	95.81	2,736,448	95.28
6/03/2025	95.48	95.64	95.41	95.59	3,547,224	95.06
6/02/2025	95.30	95.39	95.14	95.37	3,985,999	94.84
5/30/2025	95.85	95.94	95.72	95.91	3,633,966	94.84
5/29/2025	95.89	95.89	95.71	95.80	4,426,629	94.74
5/28/2025	95.72	95.75	95.52	95.68	4,053,843	94.62
5/27/2025	95.56	95.74	95.42	95.73	4,232,672	94.67
5/23/2025	94.89	95.18	94.86	95.12	3,067,308	94.06
5/22/2025	94.96	95.26	94.92	95.16	3,929,222	94.10
5/21/2025	95.36	95.50	94.98	95.00	4,321,398	93.94
5/20/2025	95.50	95.69	95.49	95.64	3,371,757	94.58
5/19/2025	95.29	95.69	95.28	95.68	2,499,670	94.62
5/16/2025	95.83	95.83	95.59	95.74	2,957,904	94.68
5/15/2025	95.27	95.62	95.27	95.62	3,230,124	94.56
5/14/2025	95.53	95.76	95.40	95.45	3,307,529	94.39
5/13/2025	95.66	95.97	95.59	95.80	6,494,802	94.74
5/12/2025	95.49	95.67	95.23	95.65	5,212,112	94.59
5/09/2025	94.70	94.77	94.55	94.55	2,810,777	93.50
5/08/2025	94.76	94.86	94.47	94.53	2,892,277	93.48
5/07/2025	94.57	94.66	94.36	94.50	2,732,705	93.45
5/06/2025	94.41	94.55	94.30	94.48	2,333,497	93.43
5/05/2025	94.41	94.69	94.38	94.53	10,392,747	93.48
5/02/2025	94.60	94.65	94.36	94.57	2,085,891	93.52
5/01/2025	94.39	94.49	94.19	94.30	3,304,102	93.25