Janus Henderson AAA CLO ETF (JAAA) Exchange: NYSE ARCA
Data as of June 25, 2025
$50.70 ($-0.02) -0.04%
Janus Henderson AAA CLO ETF - Daily Information
Click for more stock information on Janus Henderson AAA CLO ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $50.71 |
| Previous Close | $50.70 |
| High | $50.76 |
| Low | $50.58 |
| Adjusted Open | $50.71 |
| Previous Adjusted Close | $50.70 |
| Adjusted High | $50.76 |
| Adjusted Low | $50.58 |
About Janus Henderson AAA CLO ETF (JAAA)
Janus Henderson AAA CLO ETF
Invest in Janus Henderson AAA CLO ETF (JAAA)
Historical Stock Data for Janus Henderson AAA CLO ETF (JAAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $50.71 | $50.76 | $50.58 | $50.70 | $50.70 | 6,019,242 |
| 2025-06-23 | $50.69 | $50.72 | $50.67 | $50.72 | $50.72 | 3,645,759 |
| 2025-06-20 | $50.67 | $50.70 | $50.65 | $50.65 | $50.65 | 2,956,504 |
| 2025-06-18 | $50.66 | $50.70 | $50.63 | $50.63 | $50.63 | 5,932,900 |
| 2025-06-17 | $50.69 | $50.72 | $50.65 | $50.65 | $50.65 | 4,327,773 |
| 2025-06-16 | $50.68 | $50.69 | $50.63 | $50.65 | $50.65 | 3,337,927 |
| 2025-06-13 | $50.13 | $50.68 | $50.13 | $50.65 | $50.65 | 2,061,785 |
| 2025-06-12 | $50.64 | $50.68 | $50.64 | $50.66 | $50.66 | 3,954,765 |
| 2025-06-11 | $50.65 | $50.67 | $50.63 | $50.64 | $50.64 | 5,262,369 |
| 2025-06-10 | $50.60 | $50.65 | $50.59 | $50.65 | $50.65 | 6,097,278 |
| 2025-06-09 | $50.59 | $50.63 | $50.58 | $50.60 | $50.60 | 2,717,506 |
| 2025-06-06 | $50.60 | $50.60 | $50.52 | $50.58 | $50.58 | 6,307,578 |
| 2025-06-05 | $50.58 | $50.58 | $50.51 | $50.52 | $50.52 | 2,851,507 |
| 2025-06-04 | $50.57 | $50.60 | $50.55 | $50.56 | $50.56 | 6,765,222 |
| 2025-06-03 | $50.54 | $50.58 | $50.54 | $50.57 | $50.57 | 5,091,170 |
| 2025-06-02 | $50.55 | $50.60 | $50.54 | $50.54 | $50.54 | 5,678,142 |
| 2025-05-30 | $50.70 | $50.75 | $50.68 | $50.75 | $50.53 | 4,102,788 |
| 2025-05-29 | $50.69 | $50.70 | $50.67 | $50.68 | $50.68 | 5,575,645 |
| 2025-05-28 | $50.62 | $50.69 | $50.62 | $50.67 | $50.67 | 4,996,137 |
| 2025-05-27 | $50.68 | $50.68 | $50.60 | $50.62 | $50.62 | 5,847,602 |
| 2025-05-23 | $50.60 | $50.64 | $50.59 | $50.64 | $50.64 | 3,838,574 |
| 2025-05-22 | $50.64 | $50.64 | $50.58 | $50.62 | $50.62 | 3,878,651 |
| 2025-05-21 | $50.53 | $50.61 | $50.53 | $50.58 | $50.58 | 6,854,025 |
| 2025-05-20 | $50.55 | $50.61 | $50.55 | $50.58 | $50.58 | 2,476,971 |
| 2025-05-19 | $50.57 | $50.60 | $50.54 | $50.56 | $50.56 | 3,695,108 |
| 2025-05-16 | $50.57 | $50.60 | $50.55 | $50.59 | $50.59 | 4,168,310 |
| 2025-05-15 | $50.56 | $50.59 | $50.50 | $50.55 | $50.55 | 5,220,093 |
| 2025-05-14 | $50.57 | $50.62 | $50.54 | $50.57 | $50.57 | 5,639,743 |
| 2025-05-13 | $50.60 | $50.61 | $50.53 | $50.53 | $50.53 | 5,636,108 |
| 2025-05-12 | $50.57 | $50.57 | $50.51 | $50.55 | $50.55 | 4,244,061 |
| 2025-05-09 | $50.50 | $50.53 | $50.44 | $50.49 | $50.49 | 6,220,587 |
| 2025-05-08 | $50.53 | $50.55 | $50.49 | $50.49 | $50.49 | 4,155,769 |
| 2025-05-07 | $50.48 | $50.50 | $50.44 | $50.48 | $50.48 | 3,891,188 |
| 2025-05-06 | $50.48 | $50.49 | $50.42 | $50.43 | $50.43 | 8,812,549 |
| 2025-05-05 | $50.43 | $50.51 | $50.41 | $50.49 | $50.49 | 10,718,931 |
| 2025-05-02 | $50.44 | $50.49 | $50.43 | $50.43 | $50.43 | 6,086,425 |
| 2025-05-01 | $50.34 | $50.42 | $50.28 | $50.38 | $50.38 | 8,008,911 |
| 2025-04-30 | $50.51 | $50.54 | $50.43 | $50.54 | $50.29 | 5,247,017 |
| 2025-04-29 | $50.52 | $50.55 | $50.50 | $50.54 | $50.29 | 5,088,555 |
| 2025-04-28 | $50.47 | $50.51 | $50.47 | $50.51 | $50.51 | 3,351,128 |
| 2025-04-25 | $50.44 | $50.51 | $50.44 | $50.50 | $50.50 | 3,665,245 |
| 2025-04-24 | $50.41 | $50.48 | $50.38 | $50.46 | $50.46 | 10,860,373 |
| 2025-04-23 | $50.35 | $50.42 | $50.34 | $50.39 | $50.39 | 9,802,630 |
| 2025-04-22 | $50.26 | $50.36 | $50.26 | $50.33 | $50.33 | 8,072,099 |
| 2025-04-21 | $50.20 | $50.30 | $50.18 | $50.27 | $50.27 | 5,694,770 |
| 2025-04-17 | $50.28 | $50.33 | $50.22 | $50.30 | $50.30 | 3,307,846 |
| 2025-04-16 | $50.27 | $50.28 | $50.20 | $50.24 | $50.24 | 7,404,732 |
| 2025-04-15 | $50.03 | $50.30 | $50.03 | $50.26 | $50.26 | 7,044,453 |
| 2025-04-14 | $50.00 | $50.07 | $49.94 | $50.03 | $50.03 | 4,363,240 |
| 2025-04-11 | $49.82 | $49.92 | $49.73 | $49.84 | $49.84 | 7,528,911 |
| 2025-04-10 | $50.25 | $50.30 | $49.78 | $49.79 | $49.79 | 11,005,357 |
| 2025-04-09 | $49.99 | $50.42 | $49.83 | $50.31 | $50.31 | 12,391,215 |
| 2025-04-08 | $50.14 | $50.34 | $50.10 | $50.18 | $50.18 | 14,543,852 |
| 2025-04-07 | $49.69 | $50.12 | $49.65 | $49.90 | $49.90 | 16,201,720 |
| 2025-04-04 | $50.11 | $50.15 | $49.83 | $50.03 | $50.03 | 22,488,905 |
| 2025-04-03 | $50.34 | $50.42 | $50.24 | $50.27 | $50.27 | 11,541,829 |
| 2025-04-02 | $50.52 | $50.53 | $50.47 | $50.53 | $50.53 | 7,760,085 |
| 2025-04-01 | $50.51 | $50.53 | $50.47 | $50.52 | $50.52 | 12,342,329 |
| 2025-03-31 | $50.65 | $50.76 | $50.59 | $50.71 | $50.71 | 6,423,477 |
| 2025-03-28 | $50.64 | $50.70 | $50.62 | $50.64 | $50.64 | 6,419,569 |
| 2025-03-27 | $50.56 | $50.65 | $50.54 | $50.63 | $50.63 | 6,034,203 |
| 2025-03-26 | $50.59 | $50.60 | $50.52 | $50.57 | $50.57 | 6,602,457 |
| 2025-03-25 | $50.58 | $50.58 | $50.43 | $50.56 | $50.56 | 8,538,309 |
| 2025-03-24 | $50.57 | $50.58 | $50.51 | $50.55 | $50.55 | 5,862,991 |
| 2025-03-21 | $50.54 | $50.57 | $50.48 | $50.57 | $50.57 | 7,277,098 |
| 2025-03-20 | $50.41 | $50.55 | $50.37 | $50.53 | $50.53 | 12,980,536 |
| 2025-03-19 | $50.53 | $50.53 | $50.48 | $50.52 | $50.52 | 17,960,221 |
| 2025-03-18 | $50.60 | $50.60 | $50.52 | $50.53 | $50.53 | 4,583,517 |
| 2025-03-17 | $50.57 | $50.58 | $50.54 | $50.58 | $50.58 | 5,050,912 |
| 2025-03-14 | $50.54 | $50.57 | $50.53 | $50.56 | $50.56 | 6,771,656 |
| 2025-03-13 | $50.59 | $50.60 | $50.47 | $50.48 | $50.48 | 8,014,114 |
| 2025-03-12 | $50.67 | $50.67 | $50.58 | $50.58 | $50.58 | 9,341,354 |
| 2025-03-11 | $50.60 | $50.61 | $50.57 | $50.58 | $50.58 | 13,312,742 |
| 2025-03-10 | $50.68 | $50.68 | $50.60 | $50.60 | $50.60 | 12,194,515 |
| 2025-03-07 | $50.67 | $50.67 | $50.62 | $50.66 | $50.66 | 7,512,489 |
| 2025-03-06 | $50.69 | $50.69 | $50.60 | $50.63 | $50.63 | 9,343,094 |
| 2025-03-05 | $50.70 | $50.71 | $50.64 | $50.67 | $50.67 | 8,261,265 |
| 2025-03-04 | $50.70 | $50.70 | $50.56 | $50.65 | $50.65 | 12,813,306 |
| 2025-03-03 | $50.72 | $50.74 | $50.67 | $50.68 | $50.68 | 8,875,256 |
| 2025-02-28 | $50.92 | $50.94 | $50.85 | $50.91 | $50.69 | 9,704,193 |
| 2025-02-27 | $50.95 | $50.95 | $50.90 | $50.91 | $50.69 | 7,716,974 |
| 2025-02-26 | $50.91 | $50.93 | $50.90 | $50.92 | $50.70 | 6,959,660 |
| 2025-02-25 | $50.88 | $50.92 | $50.87 | $50.91 | $50.69 | 6,695,314 |
| 2025-02-24 | $50.85 | $50.87 | $50.85 | $50.86 | $50.64 | 4,040,064 |
| 2025-02-21 | $50.88 | $50.89 | $50.85 | $50.87 | $50.87 | 4,946,461 |
| 2025-02-20 | $50.89 | $50.89 | $50.85 | $50.87 | $50.87 | 4,466,504 |
| 2025-02-19 | $50.88 | $50.89 | $50.84 | $50.86 | $50.86 | 7,185,919 |
| 2025-02-18 | $50.91 | $50.92 | $50.84 | $50.85 | $50.85 | 8,745,424 |
| 2025-02-14 | $50.91 | $50.92 | $50.88 | $50.88 | $50.88 | 6,254,687 |
| 2025-02-13 | $50.88 | $50.92 | $50.85 | $50.88 | $50.88 | 7,073,811 |
| 2025-02-12 | $50.93 | $50.93 | $50.86 | $50.89 | $50.89 | 7,118,388 |
| 2025-02-11 | $50.93 | $50.93 | $50.91 | $50.92 | $50.92 | 5,066,003 |
| 2025-02-10 | $50.93 | $50.93 | $50.90 | $50.91 | $50.91 | 4,769,023 |
| 2025-02-07 | $50.91 | $50.91 | $50.89 | $50.90 | $50.90 | 7,904,802 |
| 2025-02-06 | $50.89 | $50.89 | $50.86 | $50.88 | $50.88 | 5,916,660 |
| 2025-02-05 | $50.87 | $50.87 | $50.85 | $50.86 | $50.86 | 7,183,965 |
| 2025-02-04 | $50.87 | $50.87 | $50.83 | $50.84 | $50.84 | 6,529,709 |
| 2025-02-03 | $50.85 | $50.86 | $50.83 | $50.84 | $50.84 | 9,145,078 |
| 2025-01-31 | $51.04 | $51.05 | $51.02 | $51.04 | $50.83 | 5,360,073 |
| 2025-01-30 | $51.02 | $51.03 | $51.01 | $51.02 | $50.81 | 6,610,364 |
| 2025-01-29 | $51.02 | $51.03 | $50.99 | $51.01 | $51.01 | 16,618,438 |
| 2025-01-28 | $51.01 | $51.02 | $51.00 | $51.00 | $51.00 | 8,462,730 |
| 2025-01-27 | $50.98 | $51.00 | $50.97 | $50.99 | $50.99 | 4,642,360 |
| 2025-01-24 | $50.98 | $51.00 | $50.97 | $50.99 | $50.99 | 7,316,395 |
| 2025-01-23 | $50.97 | $50.97 | $50.93 | $50.97 | $50.97 | 7,042,704 |
| 2025-01-22 | $50.95 | $50.96 | $50.94 | $50.95 | $50.95 | 6,422,518 |
| 2025-01-21 | $50.95 | $50.95 | $50.91 | $50.94 | $50.94 | 4,279,220 |
| 2025-01-17 | $50.90 | $50.92 | $50.88 | $50.92 | $50.92 | 5,280,817 |
| 2025-01-16 | $50.90 | $50.90 | $50.85 | $50.88 | $50.88 | 5,555,774 |
| 2025-01-15 | $50.86 | $50.87 | $50.85 | $50.87 | $50.87 | 7,072,206 |
| 2025-01-14 | $50.83 | $50.84 | $50.81 | $50.83 | $50.83 | 6,096,865 |
| 2025-01-13 | $50.80 | $50.83 | $50.80 | $50.82 | $50.82 | 4,417,218 |
| 2025-01-10 | $50.78 | $50.80 | $50.76 | $50.79 | $50.79 | 7,856,542 |
| 2025-01-08 | $50.80 | $50.80 | $50.72 | $50.75 | $50.75 | 7,883,468 |
| 2025-01-07 | $50.78 | $50.78 | $50.75 | $50.76 | $50.76 | 4,925,130 |
| 2025-01-06 | $50.77 | $50.78 | $50.75 | $50.77 | $50.77 | 10,670,488 |
| 2025-01-03 | $50.76 | $50.76 | $50.74 | $50.74 | $50.74 | 5,028,070 |
| 2025-01-02 | $50.73 | $50.75 | $50.71 | $50.75 | $50.75 | 5,559,491 |
| 2024-12-31 | $50.71 | $50.72 | $50.70 | $50.71 | $50.71 | 3,205,611 |
| 2024-12-30 | $50.71 | $50.71 | $50.69 | $50.71 | $50.71 | 5,854,748 |
| 2024-12-27 | $50.67 | $50.70 | $50.66 | $50.70 | $50.70 | 3,760,482 |
| 2024-12-26 | $50.65 | $50.67 | $50.63 | $50.66 | $50.66 | 3,708,803 |
| 2024-12-24 | $50.65 | $50.65 | $50.63 | $50.63 | $50.63 | 2,197,435 |
| 2024-12-23 | $50.60 | $50.62 | $50.57 | $50.62 | $50.62 | 8,004,112 |
| 2024-12-20 | $50.84 | $50.84 | $50.78 | $50.84 | $50.58 | 4,660,433 |
| 2024-12-19 | $50.84 | $50.84 | $50.73 | $50.80 | $50.54 | 7,384,397 |
| 2024-12-18 | $50.87 | $50.87 | $50.79 | $50.80 | $50.54 | 4,996,745 |
| 2024-12-17 | $50.88 | $50.88 | $50.83 | $50.84 | $50.58 | 5,147,284 |
| 2024-12-16 | $50.88 | $50.88 | $50.85 | $50.87 | $50.61 | 4,569,518 |
| 2024-12-13 | $50.83 | $50.83 | $50.80 | $50.82 | $50.56 | 5,166,782 |
| 2024-12-12 | $50.80 | $50.82 | $50.78 | $50.79 | $50.53 | 4,215,630 |
| 2024-12-11 | $50.81 | $50.81 | $50.79 | $50.80 | $50.54 | 4,833,387 |
| 2024-12-10 | $50.80 | $50.81 | $50.78 | $50.80 | $50.54 | 3,488,262 |
| 2024-12-09 | $50.79 | $50.80 | $50.77 | $50.79 | $50.53 | 4,450,329 |
| 2024-12-06 | $50.77 | $50.78 | $50.75 | $50.75 | $50.49 | 4,098,072 |
| 2024-12-05 | $50.78 | $50.78 | $50.74 | $50.74 | $50.48 | 3,987,224 |
| 2024-12-04 | $50.77 | $50.78 | $50.76 | $50.76 | $50.50 | 3,378,198 |
| 2024-12-03 | $50.73 | $50.77 | $50.72 | $50.77 | $50.51 | 12,819,549 |
| 2024-12-02 | $50.72 | $50.72 | $50.67 | $50.69 | $50.43 | 7,875,548 |
| 2024-11-29 | $50.95 | $50.98 | $50.95 | $50.96 | $50.42 | 3,249,628 |
| 2024-11-27 | $50.95 | $50.96 | $50.94 | $50.96 | $50.42 | 4,952,397 |
| 2024-11-26 | $50.95 | $50.95 | $50.93 | $50.94 | $50.40 | 9,305,743 |
| 2024-11-25 | $50.98 | $50.98 | $50.93 | $50.94 | $50.40 | 3,070,044 |
| 2024-11-22 | $50.98 | $50.99 | $50.96 | $50.97 | $50.43 | 3,374,724 |
| 2024-11-21 | $50.95 | $50.95 | $50.92 | $50.94 | $50.40 | 3,316,733 |
| 2024-11-20 | $50.89 | $50.89 | $50.84 | $50.87 | $50.33 | 3,345,617 |
| 2024-11-19 | $50.88 | $50.88 | $50.84 | $50.85 | $50.31 | 6,276,670 |
| 2024-11-18 | $50.93 | $50.93 | $50.84 | $50.85 | $50.31 | 4,451,626 |
| 2024-11-15 | $50.89 | $50.90 | $50.86 | $50.90 | $50.90 | 5,445,389 |
| 2024-11-14 | $50.86 | $50.86 | $50.81 | $50.85 | $50.85 | 4,944,593 |
| 2024-11-13 | $50.81 | $50.83 | $50.76 | $50.81 | $50.81 | 5,418,924 |
| 2024-11-12 | $50.81 | $50.81 | $50.78 | $50.79 | $50.79 | 4,408,889 |
| 2024-11-11 | $50.79 | $50.80 | $50.77 | $50.78 | $50.78 | 2,138,312 |
| 2024-11-08 | $50.80 | $50.80 | $50.75 | $50.79 | $50.79 | 4,411,257 |
| 2024-11-07 | $50.72 | $50.74 | $50.70 | $50.74 | $50.74 | 3,681,962 |
| 2024-11-06 | $50.68 | $50.72 | $50.66 | $50.70 | $50.70 | 6,282,651 |
| 2024-11-05 | $50.67 | $50.68 | $50.63 | $50.68 | $50.68 | 4,360,051 |
| 2024-11-04 | $50.70 | $50.70 | $50.63 | $50.66 | $50.66 | 8,025,761 |
| 2024-11-01 | $50.69 | $50.69 | $50.67 | $50.68 | $50.68 | 8,673,382 |
| 2024-10-31 | $50.91 | $50.91 | $50.89 | $50.90 | $50.65 | 4,199,563 |
| 2024-10-30 | $50.88 | $50.90 | $50.87 | $50.90 | $50.65 | 2,860,084 |
| 2024-10-29 | $50.87 | $50.90 | $50.77 | $50.86 | $50.61 | 4,155,747 |
| 2024-10-28 | $50.84 | $50.87 | $50.84 | $50.87 | $50.62 | 1,822,759 |
| 2024-10-25 | $50.85 | $50.85 | $50.83 | $50.83 | $50.58 | 3,080,418 |
| 2024-10-24 | $50.84 | $50.84 | $50.81 | $50.82 | $50.57 | 4,101,937 |
| 2024-10-23 | $50.83 | $50.84 | $50.78 | $50.83 | $50.58 | 3,438,832 |
| 2024-10-22 | $50.82 | $50.83 | $50.81 | $50.81 | $50.56 | 3,544,468 |
| 2024-10-21 | $50.82 | $50.83 | $50.80 | $50.81 | $50.56 | 2,258,183 |
| 2024-10-18 | $50.80 | $50.81 | $50.79 | $50.80 | $50.55 | 2,686,818 |
| 2024-10-17 | $50.79 | $50.79 | $50.76 | $50.77 | $50.52 | 4,427,959 |
| 2024-10-16 | $50.78 | $50.78 | $50.77 | $50.77 | $50.52 | 3,091,367 |
| 2024-10-15 | $50.76 | $50.78 | $50.75 | $50.77 | $50.52 | 4,691,308 |
| 2024-10-14 | $50.76 | $50.76 | $50.73 | $50.75 | $50.50 | 1,706,813 |
| 2024-10-11 | $50.76 | $50.76 | $50.73 | $50.74 | $50.49 | 5,031,756 |
| 2024-10-10 | $50.73 | $50.74 | $50.71 | $50.74 | $50.49 | 5,837,279 |
| 2024-10-09 | $50.72 | $50.73 | $50.71 | $50.72 | $50.47 | 3,065,822 |
| 2024-10-08 | $50.71 | $50.71 | $50.70 | $50.71 | $50.46 | 2,476,520 |
| 2024-10-07 | $50.70 | $50.70 | $50.69 | $50.70 | $50.45 | 2,774,464 |
| 2024-10-04 | $50.68 | $50.69 | $50.62 | $50.68 | $50.68 | 3,217,044 |
| 2024-10-03 | $50.66 | $50.67 | $50.63 | $50.66 | $50.66 | 4,049,181 |
| 2024-10-02 | $50.65 | $50.65 | $50.64 | $50.65 | $50.65 | 6,805,627 |
| 2024-10-01 | $50.66 | $50.66 | $50.61 | $50.64 | $50.64 | 12,499,419 |
| 2024-09-30 | $50.89 | $50.91 | $50.86 | $50.88 | $50.61 | 4,830,506 |
| 2024-09-27 | $50.90 | $50.90 | $50.89 | $50.89 | $50.62 | 2,904,507 |
| 2024-09-26 | $50.87 | $50.87 | $50.86 | $50.87 | $50.60 | 2,718,992 |
| 2024-09-25 | $50.86 | $50.86 | $50.84 | $50.85 | $50.58 | 2,027,191 |
| 2024-09-24 | $50.84 | $50.85 | $50.83 | $50.85 | $50.58 | 3,264,636 |
| 2024-09-23 | $50.84 | $50.84 | $50.83 | $50.84 | $50.57 | 3,133,805 |
| 2024-09-20 | $50.81 | $50.83 | $50.80 | $50.83 | $50.56 | 2,649,947 |
| 2024-09-19 | $50.78 | $50.80 | $50.77 | $50.79 | $50.52 | 3,077,867 |
| 2024-09-18 | $50.78 | $50.78 | $50.77 | $50.78 | $50.51 | 2,556,476 |
| 2024-09-17 | $50.78 | $50.78 | $50.76 | $50.77 | $50.50 | 2,522,456 |
| 2024-09-16 | $50.77 | $50.77 | $50.75 | $50.77 | $50.50 | 2,131,508 |
| 2024-09-13 | $50.74 | $50.75 | $50.73 | $50.75 | $50.48 | 3,125,486 |
| 2024-09-12 | $50.72 | $50.73 | $50.71 | $50.73 | $50.73 | 3,418,442 |
| 2024-09-11 | $50.72 | $50.72 | $50.70 | $50.71 | $50.71 | 2,333,933 |
| 2024-09-10 | $50.72 | $50.73 | $50.71 | $50.72 | $50.72 | 2,011,810 |
| 2024-09-09 | $50.72 | $50.72 | $50.71 | $50.72 | $50.72 | 1,946,687 |
| 2024-09-06 | $50.69 | $50.71 | $50.68 | $50.70 | $50.70 | 1,924,964 |
| 2024-09-05 | $50.68 | $50.68 | $50.65 | $50.66 | $50.66 | 2,593,550 |
| 2024-09-04 | $50.67 | $50.67 | $50.65 | $50.67 | $50.67 | 2,824,429 |
| 2024-09-03 | $50.67 | $50.68 | $50.64 | $50.66 | $50.66 | 2,460,027 |
| 2024-08-30 | $50.87 | $50.92 | $50.86 | $50.91 | $50.63 | 1,999,729 |
| 2024-08-29 | $50.89 | $50.89 | $50.87 | $50.87 | $50.59 | 1,894,244 |
| 2024-08-28 | $50.90 | $50.90 | $50.87 | $50.88 | $50.88 | 1,806,968 |
| 2024-08-27 | $50.89 | $50.89 | $50.85 | $50.87 | $50.87 | 1,671,043 |
| 2024-08-26 | $50.86 | $50.88 | $50.85 | $50.87 | $50.87 | 1,840,614 |
| 2024-08-23 | $50.84 | $50.86 | $50.84 | $50.85 | $50.85 | 1,932,756 |
| 2024-08-22 | $50.83 | $50.83 | $50.80 | $50.82 | $50.82 | 1,823,425 |
| 2024-08-21 | $50.81 | $50.82 | $50.78 | $50.80 | $50.80 | 1,869,328 |
| 2024-08-20 | $50.77 | $50.81 | $50.75 | $50.79 | $50.79 | 3,353,248 |
| 2024-08-19 | $50.70 | $50.77 | $50.69 | $50.76 | $50.76 | 2,342,318 |
| 2024-08-16 | $50.64 | $50.70 | $50.62 | $50.68 | $50.68 | 2,539,308 |
| 2024-08-15 | $50.65 | $50.66 | $50.56 | $50.65 | $50.65 | 1,953,755 |
| 2024-08-14 | $50.66 | $50.67 | $50.63 | $50.64 | $50.64 | 1,864,709 |
| 2024-08-13 | $50.66 | $50.68 | $50.62 | $50.65 | $50.65 | 2,801,410 |
| 2024-08-12 | $50.71 | $50.71 | $50.64 | $50.66 | $50.66 | 2,797,878 |
| 2024-08-09 | $50.73 | $50.73 | $50.69 | $50.69 | $50.69 | 1,872,054 |
| 2024-08-08 | $50.69 | $50.69 | $50.64 | $50.67 | $50.67 | 2,826,963 |
| 2024-08-07 | $50.64 | $50.70 | $50.63 | $50.66 | $50.66 | 3,156,916 |
| 2024-08-06 | $50.60 | $50.65 | $50.50 | $50.63 | $50.63 | 2,950,530 |
| 2024-08-05 | $50.12 | $50.56 | $49.87 | $50.52 | $50.52 | 6,780,066 |
| 2024-08-02 | $50.76 | $50.76 | $50.48 | $50.57 | $50.57 | 3,016,319 |
| 2024-08-01 | $50.70 | $50.70 | $50.60 | $50.68 | $50.68 | 4,266,173 |
| 2024-07-31 | $50.96 | $50.96 | $50.92 | $50.92 | $50.66 | 3,788,030 |
| 2024-07-30 | $50.95 | $50.96 | $50.94 | $50.95 | $50.69 | 1,633,458 |
| 2024-07-29 | $50.90 | $50.91 | $50.87 | $50.91 | $50.65 | 2,053,273 |
| 2024-07-26 | $50.87 | $50.87 | $50.85 | $50.87 | $50.87 | 1,594,896 |
| 2024-07-25 | $50.85 | $50.85 | $50.83 | $50.84 | $50.84 | 1,948,302 |
| 2024-07-24 | $50.83 | $50.85 | $50.83 | $50.84 | $50.84 | 2,535,579 |
| 2024-07-23 | $50.84 | $50.85 | $50.82 | $50.85 | $50.85 | 2,599,813 |
| 2024-07-22 | $50.84 | $50.84 | $50.81 | $50.81 | $50.81 | 2,198,423 |
| 2024-07-19 | $50.79 | $50.82 | $50.79 | $50.81 | $50.81 | 825,976 |
| 2024-07-18 | $50.79 | $50.79 | $50.76 | $50.77 | $50.77 | 2,287,675 |
| 2024-07-17 | $50.78 | $50.78 | $50.77 | $50.77 | $50.77 | 1,666,162 |
| 2024-07-16 | $50.78 | $50.79 | $50.76 | $50.78 | $50.78 | 9,149,367 |
| 2024-07-15 | $50.79 | $50.79 | $50.76 | $50.77 | $50.77 | 1,986,755 |
| 2024-07-12 | $50.75 | $50.76 | $50.72 | $50.76 | $50.76 | 5,032,113 |
| 2024-07-11 | $50.74 | $50.74 | $50.71 | $50.73 | $50.73 | 2,407,460 |
| 2024-07-10 | $50.72 | $50.72 | $50.69 | $50.72 | $50.72 | 3,171,035 |
| 2024-07-09 | $50.68 | $50.72 | $50.68 | $50.71 | $50.71 | 2,419,857 |
| 2024-07-08 | $50.69 | $50.69 | $50.67 | $50.67 | $50.67 | 1,688,014 |
| 2024-07-05 | $50.67 | $50.67 | $50.65 | $50.66 | $50.66 | 1,990,559 |
| 2024-07-03 | $50.65 | $50.65 | $50.63 | $50.64 | $50.64 | 1,480,898 |
| 2024-07-02 | $50.65 | $50.65 | $50.63 | $50.63 | $50.63 | 3,546,129 |
| 2024-07-01 | $50.67 | $50.67 | $50.61 | $50.62 | $50.62 | 3,395,046 |
| 2024-06-28 | $50.86 | $50.89 | $50.86 | $50.88 | $50.60 | 2,876,949 |
| 2024-06-27 | $50.87 | $50.87 | $50.85 | $50.86 | $50.58 | 2,331,599 |
| 2024-06-26 | $50.85 | $50.86 | $50.85 | $50.85 | $50.57 | 1,561,008 |
| 2024-06-25 | $50.86 | $50.86 | $50.85 | $50.85 | $50.57 | 1,360,730 |
| 2024-06-24 | $50.85 | $50.86 | $50.82 | $50.85 | $50.57 | 2,250,943 |
| 2024-06-21 | $50.83 | $50.84 | $50.81 | $50.83 | $50.55 | 1,794,889 |
| 2024-06-20 | $50.79 | $50.81 | $50.79 | $50.79 | $50.51 | 2,398,373 |
| 2024-06-18 | $50.80 | $50.80 | $50.78 | $50.79 | $50.51 | 2,421,559 |
| 2024-06-17 | $50.78 | $50.79 | $50.76 | $50.78 | $50.50 | 1,635,411 |
| 2024-06-14 | $50.77 | $50.78 | $50.75 | $50.75 | $50.47 | 3,806,958 |
| 2024-06-13 | $50.76 | $50.78 | $50.74 | $50.75 | $50.47 | 1,874,492 |
| 2024-06-12 | $50.76 | $50.76 | $50.73 | $50.74 | $50.46 | 10,078,717 |
| 2024-06-11 | $50.73 | $50.76 | $50.73 | $50.74 | $50.46 | 2,133,358 |
| 2024-06-10 | $50.75 | $50.75 | $50.71 | $50.73 | $50.45 | 2,168,248 |
| 2024-06-07 | $50.72 | $50.72 | $50.69 | $50.72 | $50.72 | 2,634,343 |
| 2024-06-06 | $50.74 | $50.74 | $50.68 | $50.69 | $50.69 | 2,460,036 |
| 2024-06-05 | $50.71 | $50.71 | $50.67 | $50.69 | $50.69 | 2,780,520 |
| 2024-06-04 | $50.71 | $50.71 | $50.68 | $50.69 | $50.69 | 1,722,836 |
| 2024-06-03 | $50.73 | $50.73 | $50.68 | $50.69 | $50.69 | 3,482,814 |
| 2024-05-31 | $50.91 | $50.93 | $50.90 | $50.93 | $50.67 | 2,149,934 |
| 2024-05-30 | $50.90 | $50.91 | $50.89 | $50.91 | $50.65 | 1,898,131 |
| 2024-05-29 | $50.85 | $50.89 | $50.85 | $50.89 | $50.89 | 1,520,822 |
| 2024-05-28 | $50.89 | $50.90 | $50.85 | $50.86 | $50.86 | 1,536,056 |
| 2024-05-24 | $50.89 | $50.89 | $50.84 | $50.87 | $50.87 | 2,219,150 |
| 2024-05-23 | $50.83 | $50.87 | $50.81 | $50.86 | $50.86 | 3,399,534 |
| 2024-05-22 | $50.82 | $50.83 | $50.79 | $50.80 | $50.80 | 1,475,987 |
| 2024-05-21 | $50.81 | $50.81 | $50.78 | $50.80 | $50.80 | 1,831,935 |
| 2024-05-20 | $50.82 | $50.82 | $50.76 | $50.79 | $50.79 | 2,865,811 |
| 2024-05-17 | $50.77 | $50.78 | $50.75 | $50.77 | $50.77 | 1,519,063 |
| 2024-05-16 | $50.75 | $50.75 | $50.73 | $50.74 | $50.74 | 1,780,915 |
| 2024-05-15 | $50.75 | $50.75 | $50.71 | $50.72 | $50.72 | 2,190,076 |
| 2024-05-14 | $50.74 | $50.74 | $50.70 | $50.71 | $50.71 | 1,494,127 |
| 2024-05-13 | $50.71 | $50.71 | $50.68 | $50.70 | $50.70 | 1,828,832 |
| 2024-05-10 | $50.71 | $50.71 | $50.65 | $50.69 | $50.69 | 2,419,760 |
| 2024-05-09 | $50.65 | $50.66 | $50.63 | $50.66 | $50.66 | 1,343,569 |
| 2024-05-08 | $50.67 | $50.67 | $50.60 | $50.62 | $50.62 | 3,512,109 |
| 2024-05-07 | $50.64 | $50.64 | $50.60 | $50.62 | $50.62 | 3,591,769 |
| 2024-05-06 | $50.60 | $50.61 | $50.60 | $50.61 | $50.61 | 4,388,642 |
| 2024-05-03 | $50.60 | $50.60 | $50.58 | $50.58 | $50.58 | 5,553,803 |
| 2024-05-02 | $50.59 | $50.59 | $50.55 | $50.58 | $50.58 | 4,638,582 |
| 2024-05-01 | $50.74 | $50.74 | $50.54 | $50.54 | $50.54 | 2,453,813 |
| 2024-04-30 | $50.81 | $50.81 | $50.79 | $50.79 | $50.52 | 2,899,130 |
| 2024-04-29 | $50.79 | $50.83 | $50.78 | $50.79 | $50.52 | 1,945,065 |
| 2024-04-26 | $50.80 | $50.81 | $50.78 | $50.79 | $50.79 | 2,200,697 |
| 2024-04-25 | $50.77 | $50.79 | $50.74 | $50.78 | $50.78 | 2,876,358 |
| 2024-04-24 | $50.75 | $50.77 | $50.72 | $50.74 | $50.74 | 1,613,805 |
| 2024-04-23 | $50.74 | $50.77 | $50.71 | $50.71 | $50.71 | 4,601,017 |
| 2024-04-22 | $50.75 | $50.75 | $50.72 | $50.72 | $50.72 | 2,005,222 |
| 2024-04-19 | $50.73 | $50.76 | $50.70 | $50.72 | $50.72 | 1,415,263 |
| 2024-04-18 | $50.70 | $50.71 | $50.66 | $50.71 | $50.71 | 2,521,681 |
| 2024-04-17 | $50.73 | $50.73 | $50.66 | $50.67 | $50.67 | 1,789,004 |
| 2024-04-16 | $50.70 | $50.70 | $50.64 | $50.64 | $50.64 | 1,524,231 |
| 2024-04-15 | $50.66 | $50.67 | $50.63 | $50.63 | $50.63 | 2,050,351 |
| 2024-04-12 | $50.65 | $50.70 | $50.63 | $50.64 | $50.64 | 1,712,976 |
| 2024-04-11 | $50.58 | $50.62 | $50.56 | $50.57 | $50.57 | 1,488,122 |
| 2024-04-10 | $50.47 | $50.58 | $50.46 | $50.56 | $50.56 | 3,645,107 |
| 2024-04-09 | $50.59 | $50.59 | $50.55 | $50.58 | $50.58 | 1,503,767 |
| 2024-04-08 | $50.56 | $50.59 | $50.56 | $50.58 | $50.58 | 1,950,580 |
| 2024-04-05 | $50.58 | $50.58 | $50.55 | $50.56 | $50.56 | 1,067,713 |
| 2024-04-04 | $50.52 | $50.54 | $50.50 | $50.54 | $50.54 | 2,218,386 |
| 2024-04-03 | $50.51 | $50.51 | $50.49 | $50.49 | $50.49 | 1,404,150 |
| 2024-04-02 | $50.52 | $50.53 | $50.49 | $50.49 | $50.49 | 1,601,891 |
| 2024-04-01 | $50.58 | $50.58 | $50.49 | $50.49 | $50.49 | 1,840,332 |
| 2024-03-28 | $50.71 | $50.74 | $50.71 | $50.74 | $50.47 | 1,807,262 |
| 2024-03-27 | $50.69 | $50.73 | $50.67 | $50.71 | $50.44 | 2,135,170 |
| 2024-03-26 | $50.67 | $50.68 | $50.66 | $50.66 | $50.39 | 1,468,955 |
| 2024-03-25 | $50.67 | $50.68 | $50.66 | $50.67 | $50.40 | 1,580,294 |
| 2024-03-22 | $50.69 | $50.69 | $50.63 | $50.67 | $50.40 | 1,294,283 |
| 2024-03-21 | $50.64 | $50.66 | $50.62 | $50.65 | $50.38 | 1,544,400 |
| 2024-03-20 | $50.62 | $50.63 | $50.59 | $50.62 | $50.35 | 861,697 |
| 2024-03-19 | $50.62 | $50.62 | $50.60 | $50.60 | $50.33 | 798,890 |
| 2024-03-18 | $50.63 | $50.63 | $50.59 | $50.60 | $50.33 | 843,809 |
| 2024-03-15 | $50.59 | $50.60 | $50.58 | $50.59 | $50.32 | 736,654 |
| 2024-03-14 | $50.57 | $50.59 | $50.56 | $50.58 | $50.31 | 1,132,307 |
| 2024-03-13 | $50.58 | $50.58 | $50.54 | $50.56 | $50.29 | 2,059,630 |
| 2024-03-12 | $50.55 | $50.56 | $50.53 | $50.54 | $50.27 | 1,944,306 |
| 2024-03-11 | $50.50 | $50.53 | $50.49 | $50.52 | $50.25 | 1,044,415 |
| 2024-03-08 | $50.53 | $50.53 | $50.51 | $50.52 | $50.25 | 1,125,377 |
| 2024-03-07 | $50.51 | $50.51 | $50.49 | $50.51 | $50.24 | 2,157,910 |
| 2024-03-06 | $50.50 | $50.50 | $50.48 | $50.48 | $50.21 | 1,438,489 |
| 2024-03-05 | $50.50 | $50.50 | $50.47 | $50.49 | $50.22 | 1,195,505 |
| 2024-03-04 | $50.48 | $50.49 | $50.47 | $50.48 | $50.21 | 1,097,439 |
| 2024-03-01 | $50.46 | $50.48 | $50.45 | $50.46 | $50.19 | 2,634,719 |
| 2024-02-29 | $50.69 | $50.71 | $50.68 | $50.70 | $50.17 | 1,297,173 |
| 2024-02-28 | $50.70 | $50.70 | $50.65 | $50.67 | $50.14 | 1,059,425 |
| 2024-02-27 | $50.68 | $50.68 | $50.65 | $50.68 | $50.15 | 1,418,441 |
| 2024-02-26 | $50.67 | $50.67 | $50.65 | $50.65 | $50.12 | 640,792 |
| 2024-02-23 | $50.64 | $50.67 | $50.61 | $50.65 | $50.12 | 1,022,008 |
| 2024-02-22 | $50.63 | $50.64 | $50.62 | $50.62 | $50.09 | 983,683 |
| 2024-02-21 | $50.62 | $50.63 | $50.61 | $50.63 | $50.10 | 930,157 |
| 2024-02-20 | $50.61 | $50.61 | $50.60 | $50.61 | $50.08 | 918,968 |
| 2024-02-16 | $50.60 | $50.60 | $50.57 | $50.59 | $50.06 | 1,189,708 |
| 2024-02-15 | $50.57 | $50.58 | $50.55 | $50.58 | $50.05 | 1,130,711 |
| 2024-02-14 | $50.56 | $50.56 | $50.52 | $50.54 | $50.01 | 2,578,290 |
| 2024-02-13 | $50.54 | $50.55 | $50.51 | $50.52 | $49.99 | 2,025,392 |
| 2024-02-12 | $50.53 | $50.53 | $50.52 | $50.53 | $50.00 | 901,824 |
| 2024-02-09 | $50.53 | $50.53 | $50.50 | $50.52 | $50.52 | 5,082,147 |
| 2024-02-08 | $50.50 | $50.52 | $50.48 | $50.52 | $50.52 | 1,684,778 |
| 2024-02-07 | $50.50 | $50.50 | $50.48 | $50.50 | $50.50 | 870,338 |
| 2024-02-06 | $50.48 | $50.49 | $50.47 | $50.49 | $50.49 | 1,221,807 |
| 2024-02-05 | $50.48 | $50.48 | $50.42 | $50.47 | $50.47 | 1,017,055 |
| 2024-02-02 | $50.44 | $50.45 | $50.41 | $50.41 | $50.41 | 1,933,777 |
| 2024-02-01 | $50.42 | $50.42 | $50.37 | $50.42 | $50.42 | 1,761,937 |
| 2024-01-31 | $50.66 | $50.66 | $50.63 | $50.64 | $50.64 | 1,370,519 |
| 2024-01-30 | $50.64 | $50.65 | $50.63 | $50.65 | $50.65 | 1,161,197 |
| 2024-01-29 | $50.67 | $50.67 | $50.64 | $50.65 | $50.65 | 847,068 |
| 2024-01-26 | $50.63 | $50.63 | $50.62 | $50.63 | $50.63 | 536,058 |
| 2024-01-25 | $50.60 | $50.63 | $50.60 | $50.63 | $50.63 | 984,587 |
| 2024-01-24 | $50.61 | $50.61 | $50.58 | $50.59 | $50.59 | 916,579 |
| 2024-01-23 | $50.60 | $50.60 | $50.58 | $50.59 | $50.59 | 2,371,175 |
| 2024-01-22 | $50.54 | $50.58 | $50.54 | $50.56 | $50.56 | 4,225,218 |
| 2024-01-19 | $50.57 | $50.57 | $50.56 | $50.57 | $50.57 | 1,315,472 |
| 2024-01-18 | $50.54 | $50.55 | $50.53 | $50.55 | $50.55 | 1,199,775 |
| 2024-01-17 | $50.48 | $50.53 | $50.48 | $50.53 | $50.53 | 1,732,601 |
| 2024-01-16 | $50.59 | $50.59 | $50.47 | $50.49 | $50.49 | 1,000,713 |
| 2024-01-12 | $50.47 | $50.48 | $50.45 | $50.47 | $50.47 | 724,942 |
| 2024-01-11 | $50.42 | $50.45 | $50.41 | $50.44 | $50.44 | 613,100 |
| 2024-01-10 | $50.41 | $50.42 | $50.40 | $50.41 | $50.41 | 1,356,390 |
| 2024-01-09 | $50.39 | $50.41 | $50.38 | $50.39 | $50.39 | 1,453,793 |
| 2024-01-08 | $50.38 | $50.39 | $50.37 | $50.38 | $50.38 | 727,266 |
| 2024-01-05 | $50.37 | $50.37 | $50.34 | $50.37 | $50.37 | 1,279,560 |
| 2024-01-04 | $50.34 | $50.35 | $50.31 | $50.32 | $50.32 | 1,678,785 |
| 2024-01-03 | $50.32 | $50.34 | $50.31 | $50.34 | $50.34 | 1,469,194 |
| 2024-01-02 | $50.35 | $50.36 | $50.30 | $50.36 | $50.36 | 976,993 |
| 2023-12-29 | $50.30 | $50.31 | $50.29 | $50.30 | $50.30 | 611,303 |
| 2023-12-28 | $50.30 | $50.30 | $50.26 | $50.28 | $50.28 | 783,972 |
| 2023-12-27 | $50.29 | $50.29 | $50.26 | $50.27 | $50.27 | 623,323 |
| 2023-12-26 | $50.26 | $50.28 | $50.26 | $50.26 | $50.26 | 715,547 |
| 2023-12-22 | $50.23 | $50.24 | $50.21 | $50.24 | $50.24 | 1,017,094 |
| 2023-12-21 | $50.50 | $50.50 | $50.47 | $50.49 | $50.49 | 841,234 |
| 2023-12-20 | $50.45 | $50.47 | $50.43 | $50.45 | $50.45 | 1,277,630 |
| 2023-12-19 | $50.45 | $50.45 | $50.39 | $50.44 | $50.44 | 1,435,150 |
| 2023-12-18 | $50.39 | $50.45 | $50.37 | $50.37 | $50.37 | 2,272,242 |
| 2023-12-15 | $50.39 | $50.44 | $50.38 | $50.44 | $50.44 | 1,986,919 |
| 2023-12-14 | $50.28 | $50.32 | $50.27 | $50.30 | $50.30 | 2,060,119 |
| 2023-12-13 | $50.26 | $50.29 | $50.26 | $50.28 | $50.28 | 1,028,697 |
| 2023-12-12 | $50.27 | $50.29 | $50.24 | $50.27 | $50.27 | 1,783,368 |
| 2023-12-11 | $50.29 | $50.29 | $50.27 | $50.28 | $50.28 | 821,845 |
| 2023-12-08 | $50.22 | $50.25 | $50.21 | $50.25 | $50.25 | 1,188,456 |
| 2023-12-07 | $50.21 | $50.22 | $50.15 | $50.15 | $50.15 | 1,909,417 |
| 2023-12-06 | $50.22 | $50.22 | $50.18 | $50.22 | $50.22 | 916,838 |
| 2023-12-05 | $50.20 | $50.21 | $50.17 | $50.21 | $50.21 | 858,153 |
| 2023-12-04 | $50.16 | $50.20 | $50.16 | $50.18 | $50.18 | 956,107 |
| 2023-12-01 | $50.16 | $50.18 | $50.15 | $50.17 | $50.17 | 2,367,021 |
| 2023-11-30 | $50.46 | $50.46 | $50.42 | $50.43 | $50.13 | 1,466,062 |
| 2023-11-29 | $50.40 | $50.42 | $50.39 | $50.42 | $50.12 | 936,744 |
| 2023-11-28 | $50.36 | $50.36 | $50.34 | $50.35 | $50.05 | 814,950 |
| 2023-11-27 | $50.38 | $50.38 | $50.34 | $50.35 | $50.05 | 936,217 |
| 2023-11-24 | $50.31 | $50.35 | $50.31 | $50.33 | $50.03 | 327,632 |
| 2023-11-22 | $50.30 | $50.32 | $50.30 | $50.31 | $50.01 | 2,538,063 |
| 2023-11-21 | $50.31 | $50.31 | $50.29 | $50.30 | $50.00 | 1,467,265 |
| 2023-11-20 | $50.30 | $50.30 | $50.23 | $50.29 | $49.99 | 1,420,426 |
| 2023-11-17 | $50.26 | $50.28 | $50.25 | $50.28 | $49.98 | 558,019 |
| 2023-11-16 | $50.22 | $50.25 | $50.22 | $50.25 | $49.96 | 867,977 |
| 2023-11-15 | $50.21 | $50.21 | $50.17 | $50.20 | $49.91 | 1,325,028 |
| 2023-11-14 | $50.20 | $50.20 | $50.15 | $50.20 | $49.91 | 868,907 |
| 2023-11-13 | $50.16 | $50.19 | $50.15 | $50.19 | $49.90 | 594,443 |
| 2023-11-10 | $50.15 | $50.15 | $50.14 | $50.15 | $49.86 | 866,951 |
| 2023-11-09 | $50.13 | $50.14 | $50.10 | $50.14 | $49.85 | 910,471 |
| 2023-11-08 | $50.12 | $50.12 | $50.09 | $50.10 | $49.81 | 953,658 |
| 2023-11-07 | $50.09 | $50.10 | $50.08 | $50.10 | $49.81 | 698,975 |
| 2023-11-06 | $50.06 | $50.10 | $50.06 | $50.10 | $49.81 | 649,018 |
| 2023-11-03 | $50.05 | $50.05 | $50.01 | $50.03 | $49.74 | 1,257,991 |
| 2023-11-02 | $50.02 | $50.03 | $50.01 | $50.02 | $49.73 | 908,998 |
| 2023-11-01 | $50.00 | $50.01 | $49.98 | $50.01 | $49.72 | 907,166 |
| 2023-10-31 | $50.23 | $50.25 | $50.22 | $50.25 | $49.69 | 1,163,936 |
| 2023-10-30 | $50.23 | $50.23 | $50.21 | $50.22 | $49.66 | 1,391,852 |
| 2023-10-27 | $50.19 | $50.21 | $50.17 | $50.21 | $49.65 | 831,713 |
| 2023-10-26 | $50.19 | $50.19 | $50.15 | $50.16 | $49.60 | 1,105,512 |
| 2023-10-25 | $50.18 | $50.18 | $50.16 | $50.18 | $49.62 | 1,476,412 |
| 2023-10-24 | $50.14 | $50.17 | $50.13 | $50.16 | $49.60 | 1,026,924 |
| 2023-10-23 | $50.14 | $50.14 | $50.11 | $50.13 | $49.57 | 1,310,769 |
| 2023-10-20 | $50.08 | $50.13 | $50.08 | $50.13 | $50.13 | 710,679 |
| 2023-10-19 | $50.10 | $50.13 | $50.09 | $50.12 | $50.12 | 1,152,665 |
| 2023-10-18 | $50.13 | $50.13 | $50.07 | $50.10 | $50.10 | 1,152,831 |
| 2023-10-17 | $50.30 | $50.30 | $50.06 | $50.09 | $50.09 | 673,371 |
| 2023-10-16 | $50.12 | $50.13 | $50.05 | $50.06 | $50.06 | 750,105 |
| 2023-10-13 | $50.06 | $50.08 | $50.05 | $50.08 | $50.08 | 712,940 |
| 2023-10-12 | $50.08 | $50.11 | $50.04 | $50.06 | $50.06 | 801,572 |
| 2023-10-11 | $50.10 | $50.10 | $50.02 | $50.04 | $50.04 | 826,200 |
| 2023-10-10 | $50.06 | $50.09 | $50.06 | $50.08 | $50.08 | 686,809 |
| 2023-10-09 | $50.04 | $50.08 | $50.03 | $50.08 | $50.08 | 1,104,202 |
| 2023-10-06 | $50.05 | $50.06 | $50.01 | $50.04 | $50.04 | 1,140,511 |
| 2023-10-05 | $50.13 | $50.13 | $50.00 | $50.01 | $50.01 | 751,968 |
| 2023-10-04 | $50.07 | $50.09 | $50.03 | $50.05 | $50.05 | 1,000,371 |
| 2023-10-03 | $50.15 | $50.15 | $50.07 | $50.07 | $50.07 | 602,751 |
| 2023-10-02 | $50.12 | $50.12 | $50.05 | $50.08 | $50.08 | 1,076,169 |
| 2023-09-29 | $50.39 | $50.39 | $50.32 | $50.33 | $50.05 | 432,584 |
| 2023-09-28 | $50.53 | $50.53 | $50.32 | $50.33 | $50.05 | 1,467,128 |
| 2023-09-27 | $50.38 | $51.38 | $50.31 | $50.32 | $50.32 | 1,360,378 |
| 2023-09-26 | $50.34 | $50.35 | $50.32 | $50.34 | $50.34 | 1,175,961 |
| 2023-09-25 | $50.31 | $50.32 | $50.30 | $50.32 | $50.32 | 605,782 |
| 2023-09-22 | $50.29 | $50.30 | $50.27 | $50.30 | $50.30 | 539,968 |
| 2023-09-21 | $50.31 | $50.31 | $50.27 | $50.31 | $50.31 | 429,515 |
| 2023-09-20 | $50.26 | $50.26 | $50.25 | $50.26 | $50.26 | 340,428 |
| 2023-09-19 | $50.25 | $50.28 | $50.23 | $50.26 | $50.26 | 569,652 |
| 2023-09-18 | $50.25 | $51.33 | $50.23 | $50.24 | $50.24 | 413,753 |
| 2023-09-15 | $50.28 | $50.28 | $50.21 | $50.22 | $50.22 | 656,818 |
| 2023-09-14 | $50.21 | $50.23 | $50.17 | $50.21 | $50.21 | 491,797 |
| 2023-09-13 | $50.15 | $50.21 | $50.15 | $50.18 | $50.18 | 462,948 |
| 2023-09-12 | $50.16 | $50.18 | $50.14 | $50.18 | $50.18 | 494,863 |
| 2023-09-11 | $50.14 | $50.17 | $50.13 | $50.15 | $50.15 | 679,988 |
| 2023-09-08 | $50.16 | $50.16 | $50.09 | $50.11 | $50.11 | 409,104 |
| 2023-09-07 | $50.13 | $50.13 | $50.09 | $50.11 | $50.11 | 469,726 |
| 2023-09-06 | $50.15 | $50.15 | $50.07 | $50.08 | $50.08 | 582,345 |
| 2023-09-05 | $50.14 | $50.17 | $50.07 | $50.17 | $50.17 | 554,827 |
| 2023-09-01 | $50.17 | $50.17 | $50.05 | $50.10 | $50.10 | 459,294 |
| 2023-08-31 | $50.35 | $50.35 | $50.30 | $50.34 | $50.07 | 285,141 |
| 2023-08-30 | $50.30 | $50.35 | $50.30 | $50.33 | $50.06 | 457,252 |
| 2023-08-29 | $50.34 | $50.34 | $50.27 | $50.32 | $50.05 | 616,267 |
| 2023-08-28 | $50.32 | $50.32 | $50.25 | $50.28 | $50.01 | 550,184 |
| 2023-08-25 | $50.23 | $50.27 | $50.16 | $50.25 | $49.98 | 355,934 |
| 2023-08-24 | $50.24 | $50.27 | $50.20 | $50.24 | $49.97 | 565,017 |
| 2023-08-23 | $50.23 | $50.24 | $50.19 | $50.24 | $49.97 | 478,036 |
| 2023-08-22 | $50.20 | $50.22 | $50.15 | $50.19 | $49.92 | 410,097 |
| 2023-08-21 | $50.19 | $50.21 | $50.15 | $50.16 | $49.89 | 298,586 |
| 2023-08-18 | $50.15 | $50.24 | $50.13 | $50.16 | $50.16 | 339,127 |
| 2023-08-17 | $50.25 | $50.25 | $50.10 | $50.16 | $50.16 | 679,212 |
| 2023-08-16 | $50.17 | $50.17 | $50.09 | $50.11 | $50.11 | 743,552 |
| 2023-08-15 | $50.15 | $50.15 | $50.10 | $50.13 | $50.13 | 804,594 |
| 2023-08-14 | $50.13 | $50.13 | $50.07 | $50.12 | $50.12 | 2,626,840 |
| 2023-08-11 | $50.10 | $50.10 | $50.05 | $50.09 | $50.09 | 575,459 |
| 2023-08-10 | $50.08 | $50.09 | $50.05 | $50.05 | $50.05 | 495,098 |
| 2023-08-09 | $50.10 | $50.10 | $50.00 | $50.08 | $50.08 | 1,491,867 |
| 2023-08-08 | $50.05 | $50.07 | $50.04 | $50.06 | $50.06 | 475,438 |
| 2023-08-07 | $50.14 | $50.14 | $50.03 | $50.06 | $50.06 | 667,965 |
| 2023-08-04 | $50.14 | $50.14 | $50.01 | $50.07 | $50.07 | 662,166 |
| 2023-08-03 | $50.11 | $50.11 | $50.05 | $50.10 | $50.10 | 588,409 |
| 2023-08-02 | $50.10 | $50.10 | $50.01 | $50.05 | $50.05 | 545,661 |
| 2023-08-01 | $50.02 | $50.08 | $49.80 | $50.03 | $50.03 | 688,367 |
| 2023-07-31 | $50.24 | $50.26 | $50.22 | $50.25 | $49.98 | 263,093 |
| 2023-07-28 | $50.23 | $50.23 | $50.20 | $50.20 | $49.94 | 454,600 |
| 2023-07-27 | $50.13 | $50.20 | $50.13 | $50.18 | $49.92 | 531,833 |
| 2023-07-26 | $50.24 | $50.24 | $50.07 | $50.07 | $49.81 | 245,949 |
| 2023-07-25 | $50.01 | $50.09 | $50.01 | $50.04 | $49.78 | 307,430 |
| 2023-07-24 | $50.02 | $50.07 | $50.02 | $50.06 | $49.80 | 687,418 |
| 2023-07-21 | $50.02 | $50.05 | $49.98 | $50.05 | $50.05 | 551,159 |
| 2023-07-20 | $50.01 | $50.01 | $49.91 | $49.94 | $49.94 | 570,967 |
| 2023-07-19 | $50.00 | $50.00 | $49.87 | $49.91 | $49.91 | 492,982 |
| 2023-07-18 | $49.86 | $49.88 | $49.84 | $49.87 | $49.87 | 389,953 |
| 2023-07-17 | $49.84 | $49.85 | $49.81 | $49.83 | $49.83 | 285,370 |
| 2023-07-14 | $49.85 | $49.85 | $49.80 | $49.80 | $49.80 | 378,899 |
| 2023-07-13 | $49.71 | $49.78 | $49.70 | $49.74 | $49.74 | 1,538,124 |
| 2023-07-12 | $49.74 | $49.74 | $49.70 | $49.71 | $49.71 | 532,904 |
| 2023-07-11 | $49.73 | $49.73 | $49.70 | $49.72 | $49.72 | 356,426 |
| 2023-07-10 | $49.69 | $49.73 | $49.66 | $49.70 | $49.70 | 422,311 |
| 2023-07-07 | $49.71 | $49.71 | $49.62 | $49.66 | $49.66 | 238,034 |
| 2023-07-06 | $49.67 | $49.71 | $49.62 | $49.63 | $49.63 | 308,926 |
| 2023-07-05 | $49.67 | $49.67 | $49.64 | $49.64 | $49.64 | 369,101 |
| 2023-07-03 | $49.64 | $49.67 | $49.59 | $49.60 | $49.60 | 88,782 |
| 2023-06-30 | $50.26 | $50.26 | $49.82 | $49.85 | $49.60 | 541,355 |
| 2023-06-29 | $49.86 | $49.88 | $49.82 | $49.84 | $49.59 | 509,040 |
| 2023-06-28 | $49.79 | $49.84 | $49.79 | $49.84 | $49.59 | 373,449 |
| 2023-06-27 | $49.78 | $49.83 | $49.78 | $49.81 | $49.56 | 803,317 |
| 2023-06-26 | $49.85 | $49.85 | $49.78 | $49.80 | $49.55 | 255,386 |
| 2023-06-23 | $49.73 | $49.84 | $49.73 | $49.76 | $49.51 | 261,119 |
| 2023-06-22 | $49.84 | $49.84 | $49.77 | $49.79 | $49.54 | 258,282 |
| 2023-06-21 | $49.79 | $49.79 | $49.73 | $49.78 | $49.52 | 2,761,294 |
| 2023-06-20 | $49.74 | $49.80 | $49.71 | $49.73 | $49.48 | 269,524 |
| 2023-06-16 | $49.62 | $49.72 | $49.62 | $49.68 | $49.68 | 251,831 |
| 2023-06-15 | $49.63 | $49.68 | $49.63 | $49.65 | $49.65 | 382,809 |
| 2023-06-14 | $49.68 | $49.68 | $49.58 | $49.62 | $49.62 | 267,494 |
| 2023-06-13 | $49.69 | $49.69 | $49.59 | $49.60 | $49.60 | 251,034 |
| 2023-06-12 | $49.66 | $49.66 | $49.62 | $49.63 | $49.63 | 163,890 |
| 2023-06-09 | $49.55 | $49.62 | $49.55 | $49.58 | $49.58 | 214,431 |
| 2023-06-08 | $49.61 | $49.64 | $49.59 | $49.61 | $49.61 | 1,564,850 |
| 2023-06-07 | $49.59 | $49.59 | $49.53 | $49.54 | $49.54 | 323,271 |
| 2023-06-06 | $49.55 | $49.56 | $49.52 | $49.52 | $49.52 | 222,401 |
| 2023-06-05 | $49.53 | $49.60 | $49.48 | $49.50 | $49.50 | 233,292 |
| 2023-06-02 | $49.45 | $49.48 | $49.43 | $49.48 | $49.48 | 294,441 |
| 2023-06-01 | $49.36 | $49.50 | $49.36 | $49.47 | $49.47 | 320,057 |
| 2023-05-31 | $49.67 | $49.68 | $49.65 | $49.67 | $49.42 | 1,105,285 |
| 2023-05-30 | $49.69 | $49.69 | $49.65 | $49.65 | $49.40 | 361,413 |
| 2023-05-26 | $49.60 | $49.65 | $49.58 | $49.64 | $49.39 | 543,848 |
| 2023-05-25 | $49.59 | $49.67 | $49.59 | $49.63 | $49.38 | 244,494 |
| 2023-05-24 | $49.59 | $49.61 | $49.58 | $49.61 | $49.36 | 796,331 |
| 2023-05-23 | $49.69 | $49.69 | $49.55 | $49.60 | $49.35 | 1,162,343 |
| 2023-05-22 | $49.63 | $49.63 | $49.53 | $49.53 | $49.28 | 368,556 |
| 2023-05-19 | $49.64 | $49.64 | $49.54 | $49.57 | $49.32 | 427,977 |
| 2023-05-18 | $49.64 | $49.64 | $49.56 | $49.60 | $49.35 | 679,600 |
| 2023-05-17 | $49.59 | $49.61 | $49.53 | $49.61 | $49.36 | 685,890 |
| 2023-05-16 | $49.52 | $49.57 | $49.49 | $49.55 | $49.30 | 255,498 |
| 2023-05-15 | $49.53 | $49.58 | $49.53 | $49.55 | $49.30 | 285,356 |
| 2023-05-12 | $49.59 | $49.59 | $49.50 | $49.53 | $49.28 | 279,301 |
| 2023-05-11 | $49.56 | $49.56 | $49.49 | $49.54 | $49.29 | 289,105 |
| 2023-05-10 | $49.58 | $49.58 | $49.46 | $49.53 | $49.28 | 208,680 |
| 2023-05-09 | $49.56 | $49.57 | $49.51 | $49.55 | $49.30 | 243,245 |
| 2023-05-08 | $49.49 | $49.57 | $49.49 | $49.57 | $49.32 | 233,798 |
| 2023-05-05 | $49.52 | $49.56 | $49.52 | $49.56 | $49.31 | 198,469 |
| 2023-05-04 | $49.58 | $49.61 | $49.52 | $49.61 | $49.36 | 366,872 |
| 2023-05-03 | $49.62 | $49.62 | $49.52 | $49.52 | $49.27 | 574,868 |
| 2023-05-02 | $49.55 | $49.56 | $49.42 | $49.46 | $49.21 | 1,010,900 |
| 2023-05-01 | $49.53 | $49.67 | $49.53 | $49.54 | $49.29 | 444,783 |
| 2023-04-28 | $49.72 | $49.79 | $49.70 | $49.76 | $49.76 | 506,123 |
| 2023-04-27 | $49.66 | $49.78 | $49.66 | $49.75 | $49.75 | 227,625 |
| 2023-04-26 | $49.66 | $49.71 | $49.63 | $49.70 | $49.70 | 758,567 |
| 2023-04-25 | $49.60 | $49.67 | $49.60 | $49.61 | $49.61 | 307,311 |
| 2023-04-24 | $49.65 | $49.66 | $49.60 | $49.63 | $49.63 | 332,205 |
| 2023-04-21 | $49.61 | $49.65 | $49.58 | $49.65 | $49.65 | 367,329 |
| 2023-04-20 | $49.65 | $49.65 | $49.59 | $49.59 | $49.59 | 420,883 |
| 2023-04-19 | $49.56 | $49.59 | $49.55 | $49.55 | $49.55 | 347,678 |
| 2023-04-18 | $49.57 | $49.62 | $49.52 | $49.62 | $49.62 | 675,969 |
| 2023-04-17 | $49.56 | $49.59 | $49.53 | $49.54 | $49.54 | 191,727 |
| 2023-04-14 | $49.50 | $49.53 | $49.50 | $49.53 | $49.53 | 130,803 |
| 2023-04-13 | $49.56 | $49.56 | $49.49 | $49.54 | $49.54 | 172,669 |
| 2023-04-12 | $49.55 | $49.55 | $49.47 | $49.52 | $49.52 | 251,192 |
| 2023-04-11 | $49.42 | $49.50 | $49.42 | $49.49 | $49.49 | 328,205 |
| 2023-04-10 | $49.43 | $49.45 | $49.40 | $49.45 | $49.45 | 245,974 |
| 2023-04-06 | $49.45 | $49.45 | $49.36 | $49.38 | $49.38 | 198,182 |
| 2023-04-05 | $49.43 | $49.45 | $49.35 | $49.42 | $49.42 | 377,547 |
| 2023-04-04 | $49.38 | $49.40 | $49.32 | $49.40 | $49.40 | 279,441 |
| 2023-04-03 | $49.35 | $49.43 | $49.30 | $49.36 | $49.36 | 317,225 |
| 2023-03-31 | $49.50 | $49.63 | $49.48 | $49.51 | $49.28 | 228,698 |
| 2023-03-30 | $49.50 | $49.60 | $49.50 | $49.56 | $49.33 | 254,168 |
| 2023-03-29 | $49.52 | $49.58 | $49.46 | $49.54 | $49.31 | 264,216 |
| 2023-03-28 | $49.53 | $49.55 | $49.41 | $49.47 | $49.24 | 427,563 |
| 2023-03-27 | $49.47 | $49.47 | $49.40 | $49.40 | $49.17 | 179,441 |
| 2023-03-24 | $49.46 | $49.46 | $49.36 | $49.41 | $49.41 | 245,170 |
| 2023-03-23 | $49.73 | $49.73 | $49.36 | $49.49 | $49.49 | 568,170 |
| 2023-03-22 | $49.35 | $49.43 | $49.31 | $49.36 | $49.36 | 279,723 |
| 2023-03-21 | $49.47 | $49.47 | $49.23 | $49.28 | $49.28 | 161,357 |
| 2023-03-20 | $49.26 | $49.44 | $49.26 | $49.37 | $49.37 | 358,358 |
| 2023-03-17 | $49.30 | $49.39 | $49.25 | $49.34 | $49.34 | 476,236 |
| 2023-03-16 | $49.32 | $49.44 | $49.20 | $49.41 | $49.41 | 376,833 |
| 2023-03-15 | $49.32 | $49.48 | $49.26 | $49.37 | $49.37 | 352,919 |
| 2023-03-14 | $49.52 | $49.52 | $49.35 | $49.38 | $49.38 | 289,004 |
| 2023-03-13 | $49.76 | $49.90 | $49.51 | $49.61 | $49.61 | 711,931 |
| 2023-03-10 | $49.70 | $49.70 | $49.61 | $49.65 | $49.65 | 353,425 |
| 2023-03-09 | $49.75 | $49.75 | $49.66 | $49.67 | $49.67 | 530,142 |
| 2023-03-08 | $49.73 | $49.73 | $49.70 | $49.70 | $49.70 | 328,031 |
| 2023-03-07 | $49.76 | $49.76 | $49.67 | $49.67 | $49.67 | 494,350 |
| 2023-03-06 | $49.78 | $49.78 | $49.67 | $49.76 | $49.76 | 243,926 |
| 2023-03-03 | $49.69 | $49.75 | $49.67 | $49.68 | $49.68 | 340,112 |
| 2023-03-02 | $49.67 | $49.69 | $49.65 | $49.69 | $49.69 | 250,709 |
| 2023-03-01 | $49.80 | $49.90 | $49.64 | $49.66 | $49.66 | 1,050,537 |
| 2023-02-28 | $49.83 | $49.90 | $49.83 | $49.89 | $49.68 | 470,941 |
| 2023-02-27 | $49.88 | $49.88 | $49.81 | $49.86 | $49.65 | 420,391 |
| 2023-02-24 | $50.15 | $50.15 | $49.80 | $49.81 | $49.81 | 286,467 |
| 2023-02-23 | $49.93 | $49.93 | $49.88 | $49.90 | $49.90 | 320,600 |
| 2023-02-22 | $50.00 | $50.00 | $49.87 | $49.88 | $49.88 | 480,737 |
| 2023-02-21 | $50.06 | $50.06 | $49.92 | $49.92 | $49.92 | 363,064 |
| 2023-02-17 | $49.97 | $49.97 | $49.89 | $49.92 | $49.92 | 372,624 |
| 2023-02-16 | $49.91 | $49.97 | $49.90 | $49.93 | $49.93 | 221,208 |
| 2023-02-15 | $49.85 | $49.92 | $49.85 | $49.90 | $49.90 | 387,038 |
| 2023-02-14 | $49.93 | $49.93 | $49.84 | $49.85 | $49.85 | 997,122 |
| 2023-02-13 | $49.93 | $49.99 | $49.83 | $49.99 | $49.99 | 484,784 |
| 2023-02-10 | $49.88 | $49.88 | $49.81 | $49.84 | $49.84 | 590,552 |
| 2023-02-09 | $49.83 | $49.88 | $49.82 | $49.85 | $49.85 | 436,566 |
| 2023-02-08 | $49.80 | $49.83 | $49.80 | $49.83 | $49.83 | 428,484 |
| 2023-02-07 | $49.80 | $49.83 | $49.78 | $49.82 | $49.82 | 398,417 |
| 2023-02-06 | $49.70 | $49.83 | $49.70 | $49.78 | $49.78 | 552,732 |
| 2023-02-03 | $49.77 | $49.77 | $49.66 | $49.68 | $49.68 | 851,776 |
| 2023-02-02 | $49.27 | $49.71 | $49.27 | $49.71 | $49.71 | 611,235 |
| 2023-02-01 | $49.64 | $49.70 | $49.63 | $49.66 | $49.66 | 390,581 |
| 2023-01-31 | $49.89 | $49.90 | $49.86 | $49.90 | $49.68 | 260,929 |
| 2023-01-30 | $49.83 | $49.86 | $49.81 | $49.86 | $49.64 | 371,406 |
| 2023-01-27 | $49.69 | $49.80 | $49.69 | $49.78 | $49.78 | 188,547 |
| 2023-01-26 | $50.02 | $50.02 | $49.70 | $49.75 | $49.75 | 217,163 |
| 2023-01-25 | $49.81 | $49.83 | $49.70 | $49.73 | $49.73 | 285,356 |
| 2023-01-24 | $49.67 | $49.71 | $49.60 | $49.69 | $49.69 | 343,219 |
| 2023-01-23 | $49.81 | $49.81 | $49.68 | $49.68 | $49.68 | 335,020 |
| 2023-01-20 | $49.58 | $49.69 | $49.58 | $49.69 | $49.69 | 168,007 |
| 2023-01-19 | $49.60 | $49.62 | $49.57 | $49.61 | $49.61 | 1,069,074 |
| 2023-01-18 | $49.53 | $49.65 | $49.53 | $49.59 | $49.59 | 198,143 |
| 2023-01-17 | $49.53 | $49.57 | $49.51 | $49.51 | $49.51 | 215,470 |
| 2023-01-13 | $49.60 | $49.60 | $49.43 | $49.47 | $49.47 | 219,804 |
| 2023-01-12 | $49.48 | $49.48 | $49.38 | $49.42 | $49.42 | 214,720 |
| 2023-01-11 | $49.36 | $49.40 | $49.35 | $49.36 | $49.36 | 741,049 |
| 2023-01-10 | $49.31 | $49.55 | $49.30 | $49.50 | $49.50 | 164,587 |
| 2023-01-09 | $49.32 | $49.35 | $49.30 | $49.35 | $49.35 | 139,154 |
| 2023-01-06 | $49.31 | $49.34 | $49.29 | $49.31 | $49.31 | 161,848 |
| 2023-01-05 | $49.43 | $49.43 | $49.30 | $49.32 | $49.32 | 191,193 |
| 2023-01-04 | $49.62 | $49.62 | $49.27 | $49.33 | $49.33 | 180,399 |
| 2023-01-03 | $49.23 | $49.54 | $49.23 | $49.33 | $49.33 | 336,068 |
| 2022-12-30 | $49.68 | $49.68 | $49.21 | $49.26 | $49.26 | 318,911 |
| 2022-12-29 | $49.21 | $49.39 | $49.21 | $49.39 | $49.39 | 398,741 |
| 2022-12-28 | $49.40 | $49.40 | $49.22 | $49.25 | $49.25 | 280,340 |
| 2022-12-27 | $49.21 | $49.37 | $49.21 | $49.24 | $49.24 | 221,166 |
| 2022-12-23 | $49.33 | $49.47 | $49.22 | $49.26 | $49.26 | 240,035 |
| 2022-12-22 | $49.40 | $49.72 | $49.38 | $49.72 | $49.50 | 336,448 |
| 2022-12-21 | $49.35 | $49.45 | $49.35 | $49.45 | $49.23 | 421,587 |
| 2022-12-20 | $49.40 | $49.45 | $49.35 | $49.37 | $49.15 | 500,180 |
| 2022-12-19 | $49.74 | $49.74 | $49.36 | $49.45 | $49.23 | 367,262 |
| 2022-12-16 | $49.38 | $49.50 | $49.34 | $49.36 | $49.14 | 588,549 |
| 2022-12-15 | $49.32 | $49.57 | $49.21 | $49.34 | $49.12 | 239,560 |
| 2022-12-14 | $49.28 | $49.33 | $49.28 | $49.32 | $49.10 | 215,858 |
| 2022-12-13 | $49.20 | $49.31 | $49.20 | $49.24 | $49.02 | 430,612 |
| 2022-12-12 | $49.23 | $49.36 | $49.15 | $49.36 | $49.14 | 318,294 |
| 2022-12-09 | $49.25 | $49.28 | $49.19 | $49.21 | $48.99 | 215,143 |
| 2022-12-08 | $49.09 | $49.24 | $49.09 | $49.19 | $48.97 | 204,497 |
| 2022-12-07 | $49.12 | $49.25 | $49.12 | $49.14 | $48.92 | 158,918 |
| 2022-12-06 | $49.19 | $49.21 | $49.05 | $49.15 | $48.93 | 174,648 |
| 2022-12-05 | $49.19 | $49.19 | $49.08 | $49.17 | $48.95 | 203,890 |
| 2022-12-02 | $49.21 | $49.21 | $49.09 | $49.13 | $48.91 | 206,933 |
| 2022-12-01 | $49.31 | $49.31 | $49.09 | $49.15 | $48.93 | 202,856 |
| 2022-11-30 | $49.42 | $49.42 | $49.30 | $49.38 | $48.94 | 136,836 |
| 2022-11-29 | $49.15 | $49.39 | $49.15 | $49.35 | $49.35 | 259,392 |
| 2022-11-28 | $49.12 | $49.30 | $49.12 | $49.20 | $49.20 | 176,374 |
| 2022-11-25 | $49.25 | $49.36 | $49.18 | $49.21 | $49.21 | 90,305 |
| 2022-11-23 | $49.27 | $49.28 | $49.17 | $49.17 | $49.17 | 147,012 |
| 2022-11-22 | $49.20 | $49.27 | $49.17 | $49.23 | $49.23 | 247,785 |
| 2022-11-21 | $49.26 | $49.28 | $49.14 | $49.28 | $49.28 | 314,894 |
| 2022-11-18 | $49.15 | $49.27 | $49.02 | $49.22 | $49.22 | 174,239 |
| 2022-11-17 | $49.11 | $49.15 | $48.99 | $49.07 | $49.07 | 255,072 |
| 2022-11-16 | $49.04 | $49.15 | $48.96 | $49.11 | $49.11 | 1,203,328 |
| 2022-11-15 | $48.95 | $49.07 | $48.92 | $49.00 | $49.00 | 225,640 |
| 2022-11-14 | $49.09 | $49.09 | $48.89 | $48.92 | $48.92 | 359,186 |
| 2022-11-11 | $48.99 | $49.15 | $48.84 | $48.95 | $48.95 | 693,203 |
| 2022-11-10 | $48.81 | $48.95 | $48.81 | $48.87 | $48.87 | 114,327 |
| 2022-11-09 | $48.73 | $48.92 | $48.73 | $48.83 | $48.83 | 252,048 |
| 2022-11-08 | $48.84 | $48.84 | $48.75 | $48.76 | $48.76 | 149,423 |
| 2022-11-07 | $48.76 | $48.83 | $48.75 | $48.77 | $48.77 | 204,898 |
| 2022-11-04 | $48.78 | $48.79 | $48.70 | $48.76 | $48.76 | 169,426 |
| 2022-11-03 | $48.62 | $48.81 | $48.51 | $48.51 | $48.51 | 656,646 |
| 2022-11-02 | $48.70 | $48.71 | $48.63 | $48.69 | $48.69 | 193,558 |
| 2022-11-01 | $49.00 | $49.01 | $48.65 | $48.70 | $48.70 | 556,330 |
| 2022-10-31 | $48.73 | $48.96 | $48.73 | $48.84 | $48.67 | 231,012 |
| 2022-10-28 | $48.70 | $48.94 | $48.70 | $48.81 | $48.64 | 134,117 |
| 2022-10-27 | $49.01 | $49.01 | $48.75 | $48.81 | $48.64 | 333,810 |
| 2022-10-26 | $48.83 | $49.00 | $48.72 | $48.81 | $48.64 | 442,036 |
| 2022-10-25 | $48.80 | $48.93 | $48.69 | $48.80 | $48.80 | 494,829 |
| 2022-10-24 | $48.80 | $48.90 | $48.80 | $48.83 | $48.83 | 272,667 |
| 2022-10-21 | $48.80 | $48.91 | $48.79 | $48.91 | $48.91 | 213,157 |
| 2022-10-20 | $48.75 | $48.88 | $48.75 | $48.81 | $48.81 | 85,136 |
| 2022-10-19 | $48.72 | $48.82 | $48.72 | $48.79 | $48.79 | 463,602 |
| 2022-10-18 | $48.73 | $48.79 | $48.70 | $48.77 | $48.77 | 497,987 |
| 2022-10-17 | $48.83 | $48.83 | $48.73 | $48.78 | $48.78 | 163,334 |
| 2022-10-14 | $48.73 | $48.90 | $48.70 | $48.74 | $48.74 | 171,156 |
| 2022-10-13 | $48.66 | $48.92 | $48.65 | $48.76 | $48.76 | 356,199 |
| 2022-10-12 | $48.71 | $48.74 | $48.65 | $48.73 | $48.73 | 342,273 |
| 2022-10-11 | $48.83 | $48.83 | $48.73 | $48.77 | $48.77 | 166,597 |
| 2022-10-10 | $49.01 | $49.01 | $48.74 | $48.80 | $48.80 | 232,355 |
| 2022-10-07 | $49.00 | $49.03 | $48.98 | $49.02 | $49.02 | 129,276 |
| 2022-10-06 | $48.99 | $49.07 | $48.92 | $49.07 | $49.07 | 456,834 |
| 2022-10-05 | $48.86 | $48.89 | $48.81 | $48.89 | $48.89 | 619,779 |
| 2022-10-04 | $48.60 | $48.91 | $48.60 | $48.85 | $48.85 | 644,226 |
| 2022-10-03 | $48.67 | $48.81 | $48.60 | $48.71 | $48.71 | 518,800 |
| 2022-09-30 | $49.03 | $49.13 | $49.03 | $49.10 | $49.10 | 142,655 |
| 2022-09-29 | $49.21 | $49.21 | $48.93 | $49.11 | $49.11 | 424,248 |
| 2022-09-28 | $49.23 | $49.23 | $49.12 | $49.14 | $49.14 | 171,794 |
| 2022-09-27 | $49.20 | $49.21 | $49.15 | $49.18 | $49.18 | 170,141 |
| 2022-09-26 | $49.27 | $49.30 | $49.23 | $49.29 | $49.29 | 192,176 |
| 2022-09-23 | $49.28 | $49.29 | $49.25 | $49.27 | $49.27 | 117,961 |
| 2022-09-22 | $49.35 | $49.35 | $49.24 | $49.24 | $49.24 | 325,142 |
| 2022-09-21 | $49.30 | $49.30 | $49.20 | $49.21 | $49.21 | 318,512 |
| 2022-09-20 | $49.24 | $49.33 | $49.24 | $49.33 | $49.33 | 188,354 |
| 2022-09-19 | $49.35 | $49.40 | $49.33 | $49.34 | $49.34 | 171,397 |
| 2022-09-16 | $49.31 | $49.33 | $49.29 | $49.32 | $49.32 | 119,531 |
| 2022-09-15 | $49.39 | $49.39 | $49.29 | $49.30 | $49.30 | 117,236 |
| 2022-09-14 | $49.34 | $49.34 | $49.25 | $49.31 | $49.31 | 125,920 |
| 2022-09-13 | $49.32 | $49.44 | $49.28 | $49.36 | $49.36 | 470,044 |
| 2022-09-12 | $49.22 | $49.39 | $49.22 | $49.35 | $49.35 | 1,579,196 |
| 2022-09-09 | $49.36 | $49.36 | $49.16 | $49.30 | $49.30 | 159,024 |
| 2022-09-08 | $49.28 | $49.32 | $49.11 | $49.14 | $49.14 | 623,604 |
| 2022-09-07 | $49.10 | $49.41 | $49.10 | $49.33 | $49.33 | 342,371 |
| 2022-09-06 | $49.22 | $49.34 | $49.22 | $49.30 | $49.30 | 60,294 |
| 2022-09-02 | $49.24 | $49.31 | $48.89 | $49.29 | $49.29 | 349,469 |
| 2022-09-01 | $49.12 | $49.27 | $49.12 | $49.23 | $49.23 | 93,000 |
| 2022-08-31 | $49.27 | $49.40 | $49.27 | $49.34 | $49.19 | 105,337 |
| 2022-08-30 | $49.39 | $49.41 | $49.26 | $49.37 | $49.22 | 204,678 |
| 2022-08-29 | $49.52 | $49.52 | $49.39 | $49.44 | $49.29 | 89,898 |
| 2022-08-26 | $49.47 | $49.55 | $49.45 | $49.45 | $49.30 | 97,268 |
| 2022-08-25 | $49.47 | $49.56 | $49.47 | $49.54 | $49.39 | 76,604 |
| 2022-08-24 | $49.57 | $49.57 | $49.48 | $49.54 | $49.39 | 254,553 |
| 2022-08-23 | $49.45 | $49.59 | $49.45 | $49.54 | $49.39 | 99,299 |
| 2022-08-22 | $49.50 | $49.54 | $49.45 | $49.50 | $49.35 | 173,874 |
| 2022-08-19 | $49.45 | $49.50 | $49.42 | $49.47 | $49.32 | 84,541 |
| 2022-08-18 | $49.45 | $49.46 | $49.43 | $49.46 | $49.31 | 58,583 |
| 2022-08-17 | $49.46 | $49.48 | $49.32 | $49.41 | $49.26 | 327,863 |
| 2022-08-16 | $49.42 | $49.50 | $49.39 | $49.47 | $49.32 | 447,458 |
| 2022-08-15 | $49.36 | $49.41 | $49.36 | $49.41 | $49.26 | 66,877 |
| 2022-08-12 | $49.41 | $49.46 | $49.37 | $49.41 | $49.26 | 112,673 |
| 2022-08-11 | $49.13 | $49.38 | $49.13 | $49.35 | $49.20 | 291,185 |
| 2022-08-10 | $49.37 | $49.37 | $49.12 | $49.30 | $49.15 | 728,045 |
| 2022-08-09 | $49.33 | $49.33 | $49.09 | $49.20 | $49.05 | 53,239 |
| 2022-08-08 | $49.16 | $49.20 | $49.12 | $49.20 | $49.05 | 378,036 |
| 2022-08-05 | $49.28 | $49.28 | $49.01 | $49.19 | $49.04 | 330,937 |
| 2022-08-04 | $49.19 | $49.19 | $48.83 | $48.90 | $48.75 | 626,827 |
| 2022-08-03 | $49.00 | $49.22 | $48.88 | $49.05 | $48.90 | 274,588 |
| 2022-08-02 | $49.13 | $49.17 | $48.89 | $48.89 | $48.74 | 280,244 |
| 2022-08-01 | $49.19 | $49.39 | $49.11 | $49.18 | $49.03 | 118,468 |
| 2022-07-29 | $49.14 | $49.30 | $49.14 | $49.28 | $49.02 | 69,045 |
| 2022-07-28 | $49.18 | $49.31 | $49.13 | $49.22 | $48.96 | 167,436 |
| 2022-07-27 | $49.15 | $49.22 | $49.01 | $49.14 | $48.88 | 100,465 |
| 2022-07-26 | $48.96 | $49.20 | $48.96 | $49.11 | $48.85 | 76,460 |
| 2022-07-25 | $48.99 | $49.10 | $48.99 | $49.08 | $48.82 | 424,751 |
| 2022-07-22 | $49.08 | $49.12 | $48.99 | $49.12 | $48.86 | 126,954 |
| 2022-07-21 | $48.96 | $49.37 | $48.92 | $48.95 | $48.69 | 258,876 |
| 2022-07-20 | $49.00 | $49.04 | $48.85 | $48.98 | $48.72 | 102,807 |
| 2022-07-19 | $49.08 | $49.08 | $48.76 | $48.86 | $48.60 | 241,700 |
| 2022-07-18 | $48.72 | $48.99 | $48.72 | $48.97 | $48.71 | 67,594 |
| 2022-07-15 | $48.78 | $48.97 | $48.78 | $48.93 | $48.67 | 81,382 |
| 2022-07-14 | $48.71 | $48.99 | $48.71 | $48.93 | $48.67 | 142,440 |
| 2022-07-13 | $48.96 | $49.05 | $48.95 | $48.98 | $48.72 | 70,779 |
| 2022-07-12 | $48.95 | $49.06 | $48.83 | $49.00 | $48.74 | 159,521 |
| 2022-07-11 | $49.05 | $49.05 | $48.95 | $49.03 | $48.77 | 95,931 |
| 2022-07-08 | $48.97 | $49.21 | $48.88 | $49.02 | $48.76 | 76,319 |
| 2022-07-07 | $48.97 | $49.12 | $48.72 | $48.99 | $48.73 | 139,154 |
| 2022-07-06 | $48.97 | $48.97 | $48.61 | $48.89 | $48.63 | 162,411 |
| 2022-07-05 | $48.97 | $49.19 | $48.93 | $48.97 | $48.71 | 104,879 |
| 2022-07-01 | $49.00 | $49.07 | $48.98 | $49.00 | $48.74 | 51,104 |
| 2022-06-30 | $49.04 | $49.15 | $48.98 | $49.04 | $48.70 | 93,730 |
| 2022-06-29 | $49.27 | $49.27 | $49.03 | $49.10 | $48.75 | 134,600 |
| 2022-06-28 | $49.05 | $49.10 | $48.96 | $49.05 | $48.71 | 103,182 |
| 2022-06-27 | $49.00 | $49.04 | $48.98 | $49.02 | $48.67 | 67,829 |
| 2022-06-24 | $49.22 | $49.22 | $48.96 | $49.00 | $48.66 | 133,267 |
| 2022-06-23 | $49.20 | $49.20 | $49.02 | $49.06 | $48.72 | 148,985 |
| 2022-06-22 | $49.00 | $49.10 | $49.00 | $49.09 | $48.75 | 222,720 |
| 2022-06-21 | $49.20 | $49.20 | $48.89 | $49.05 | $48.71 | 124,260 |
| 2022-06-17 | $49.31 | $49.37 | $48.86 | $49.09 | $48.75 | 219,806 |
| 2022-06-16 | $49.28 | $49.35 | $49.13 | $49.21 | $48.86 | 104,188 |
| 2022-06-15 | $49.12 | $49.59 | $49.00 | $49.30 | $48.95 | 145,456 |
| 2022-06-14 | $49.01 | $49.41 | $49.01 | $49.07 | $48.73 | 164,271 |
| 2022-06-13 | $49.21 | $49.41 | $49.16 | $49.23 | $48.88 | 261,229 |
| 2022-06-10 | $49.50 | $49.56 | $49.46 | $49.52 | $49.17 | 193,434 |
| 2022-06-09 | $49.43 | $49.63 | $49.42 | $49.49 | $49.14 | 110,982 |
| 2022-06-08 | $49.49 | $49.54 | $49.46 | $49.51 | $49.16 | 105,836 |
| 2022-06-07 | $49.48 | $49.49 | $49.39 | $49.41 | $49.06 | 269,091 |
| 2022-06-06 | $49.39 | $49.50 | $49.39 | $49.42 | $49.07 | 94,668 |
| 2022-06-03 | $49.35 | $49.49 | $49.34 | $49.40 | $49.05 | 243,469 |
| 2022-06-02 | $49.33 | $49.36 | $49.31 | $49.32 | $48.97 | 95,588 |
| 2022-06-01 | $49.23 | $49.38 | $49.23 | $49.34 | $48.99 | 111,259 |
| 2022-05-31 | $49.37 | $49.52 | $49.33 | $49.36 | $48.95 | 72,115 |
| 2022-05-27 | $49.42 | $49.46 | $49.32 | $49.39 | $48.98 | 184,784 |
| 2022-05-26 | $49.38 | $49.38 | $49.29 | $49.34 | $48.93 | 124,431 |
| 2022-05-25 | $49.40 | $49.40 | $49.26 | $49.30 | $48.89 | 88,710 |
| 2022-05-24 | $49.36 | $49.39 | $49.25 | $49.35 | $48.94 | 177,282 |
| 2022-05-23 | $49.25 | $49.30 | $49.25 | $49.29 | $48.88 | 77,122 |
| 2022-05-20 | $49.40 | $49.40 | $49.22 | $49.25 | $48.84 | 101,561 |
| 2022-05-19 | $49.55 | $49.55 | $49.23 | $49.36 | $48.95 | 185,787 |
| 2022-05-18 | $49.30 | $49.30 | $49.21 | $49.25 | $48.84 | 142,735 |
| 2022-05-17 | $49.24 | $49.30 | $49.24 | $49.30 | $48.89 | 89,245 |
| 2022-05-16 | $49.29 | $49.32 | $49.22 | $49.25 | $48.84 | 261,362 |
| 2022-05-13 | $49.74 | $49.74 | $49.47 | $49.49 | $49.08 | 249,637 |
| 2022-05-12 | $49.77 | $49.93 | $49.77 | $49.80 | $49.39 | 405,203 |
| 2022-05-11 | $49.95 | $49.95 | $49.78 | $49.79 | $49.38 | 138,836 |
| 2022-05-10 | $50.11 | $50.11 | $49.80 | $49.82 | $49.41 | 85,447 |
| 2022-05-09 | $49.90 | $50.01 | $49.81 | $50.01 | $49.60 | 173,260 |
| 2022-05-06 | $49.88 | $49.88 | $49.75 | $49.85 | $49.44 | 113,723 |
| 2022-05-05 | $49.97 | $49.97 | $49.79 | $49.80 | $49.39 | 732,090 |
| 2022-05-04 | $49.84 | $49.94 | $49.78 | $49.82 | $49.41 | 306,816 |
| 2022-05-03 | $50.19 | $50.19 | $49.82 | $49.90 | $49.49 | 197,359 |
| 2022-05-02 | $49.96 | $50.08 | $49.96 | $50.01 | $49.60 | 159,079 |
| 2022-04-29 | $50.01 | $50.31 | $50.01 | $50.31 | $49.83 | 97,457 |
| 2022-04-28 | $50.19 | $50.19 | $50.15 | $50.16 | $49.68 | 282,691 |
| 2022-04-27 | $50.33 | $50.33 | $50.13 | $50.16 | $49.68 | 196,722 |
| 2022-04-26 | $50.20 | $50.25 | $50.16 | $50.21 | $49.73 | 161,860 |
| 2022-04-25 | $50.25 | $50.35 | $50.16 | $50.20 | $49.72 | 254,348 |
| 2022-04-22 | $50.17 | $50.21 | $50.15 | $50.20 | $49.72 | 141,734 |
| 2022-04-21 | $50.39 | $50.39 | $50.15 | $50.19 | $49.71 | 107,628 |
| 2022-04-20 | $50.32 | $50.32 | $50.19 | $50.23 | $49.75 | 133,778 |
| 2022-04-19 | $50.36 | $50.36 | $50.15 | $50.22 | $49.74 | 371,702 |
| 2022-04-18 | $50.36 | $50.36 | $50.20 | $50.21 | $49.73 | 164,968 |
| 2022-04-14 | $50.19 | $50.31 | $50.19 | $50.24 | $49.76 | 609,847 |
| 2022-04-13 | $50.25 | $50.28 | $49.91 | $50.21 | $49.73 | 214,531 |
| 2022-04-12 | $50.25 | $50.39 | $50.25 | $50.30 | $49.82 | 137,125 |
| 2022-04-11 | $50.35 | $50.35 | $50.27 | $50.29 | $49.81 | 295,416 |
| 2022-04-08 | $50.39 | $50.39 | $50.28 | $50.31 | $49.83 | 998,129 |
| 2022-04-07 | $50.32 | $50.37 | $50.25 | $50.32 | $49.84 | 1,470,329 |
| 2022-04-06 | $50.18 | $50.21 | $50.15 | $50.20 | $49.72 | 211,489 |
| 2022-04-05 | $50.19 | $50.22 | $50.10 | $50.13 | $49.65 | 162,480 |
| 2022-04-04 | $50.25 | $50.26 | $50.11 | $50.14 | $49.66 | 397,906 |
| 2022-04-01 | $50.05 | $50.18 | $50.05 | $50.08 | $49.60 | 99,040 |
| 2022-03-31 | $50.30 | $50.30 | $50.11 | $50.21 | $49.69 | 219,695 |
| 2022-03-30 | $50.05 | $50.10 | $50.04 | $50.07 | $49.55 | 456,316 |
| 2022-03-29 | $50.04 | $50.12 | $50.03 | $50.07 | $49.55 | 176,948 |
| 2022-03-28 | $50.11 | $50.14 | $50.03 | $50.05 | $49.53 | 94,384 |
| 2022-03-25 | $50.10 | $50.10 | $50.02 | $50.05 | $49.53 | 118,491 |
| 2022-03-24 | $50.05 | $50.05 | $49.98 | $49.99 | $49.47 | 54,420 |
| 2022-03-23 | $49.98 | $50.19 | $49.98 | $49.98 | $49.46 | 230,866 |
| 2022-03-22 | $49.95 | $50.00 | $49.95 | $49.98 | $49.46 | 292,628 |
| 2022-03-21 | $50.08 | $50.08 | $49.94 | $49.96 | $49.44 | 42,927 |
| 2022-03-18 | $49.99 | $50.16 | $49.93 | $50.01 | $49.49 | 144,174 |
| 2022-03-17 | $50.10 | $50.10 | $49.94 | $49.97 | $49.45 | 153,290 |
| 2022-03-16 | $49.90 | $49.98 | $49.90 | $49.95 | $49.43 | 280,453 |
| 2022-03-15 | $50.08 | $50.16 | $50.00 | $50.00 | $49.48 | 153,258 |
| 2022-03-14 | $50.05 | $50.20 | $50.03 | $50.04 | $49.52 | 76,405 |
| 2022-03-11 | $50.15 | $50.15 | $50.02 | $50.05 | $49.53 | 888,525 |
| 2022-03-10 | $50.20 | $50.23 | $50.19 | $50.22 | $49.70 | 67,824 |
| 2022-03-09 | $49.99 | $50.24 | $49.99 | $50.19 | $49.67 | 66,117 |
| 2022-03-08 | $50.16 | $50.26 | $50.15 | $50.19 | $49.67 | 114,289 |
| 2022-03-07 | $51.40 | $51.40 | $50.22 | $50.26 | $49.74 | 128,218 |
| 2022-03-04 | $50.23 | $50.71 | $50.22 | $50.26 | $49.74 | 126,723 |
| 2022-03-03 | $50.31 | $50.31 | $50.14 | $50.17 | $49.65 | 95,691 |
| 2022-03-02 | $50.20 | $50.21 | $50.12 | $50.15 | $49.63 | 63,722 |
| 2022-03-01 | $50.30 | $50.30 | $50.15 | $50.16 | $49.64 | 84,000 |
| 2022-02-28 | $50.33 | $50.40 | $50.30 | $50.32 | $49.77 | 120,118 |
| 2022-02-25 | $50.37 | $50.39 | $50.33 | $50.33 | $49.78 | 115,389 |
| 2022-02-24 | $50.49 | $50.49 | $50.34 | $50.38 | $49.83 | 145,505 |
| 2022-02-23 | $50.42 | $50.43 | $50.37 | $50.39 | $49.84 | 211,426 |
| 2022-02-22 | $50.43 | $50.43 | $50.33 | $50.37 | $49.82 | 247,124 |
| 2022-02-18 | $50.43 | $50.43 | $50.30 | $50.38 | $49.83 | 62,997 |
| 2022-02-17 | $50.46 | $50.46 | $50.39 | $50.40 | $49.85 | 159,407 |
| 2022-02-16 | $50.42 | $50.42 | $50.40 | $50.41 | $49.85 | 1,438,058 |
| 2022-02-15 | $50.42 | $50.45 | $50.40 | $50.41 | $49.86 | 1,850,992 |
| 2022-02-14 | $50.48 | $51.02 | $50.42 | $50.42 | $49.86 | 5,183,444 |
| 2022-02-11 | $50.43 | $50.49 | $50.42 | $50.45 | $49.89 | 292,476 |
| 2022-02-10 | $50.50 | $50.50 | $50.42 | $50.43 | $49.87 | 234,646 |
| 2022-02-09 | $50.49 | $50.50 | $50.44 | $50.47 | $49.91 | 355,946 |
| 2022-02-08 | $50.50 | $50.50 | $50.43 | $50.45 | $49.89 | 115,564 |
| 2022-02-07 | $50.54 | $50.54 | $50.42 | $50.43 | $49.87 | 602,614 |
| 2022-02-04 | $50.56 | $50.56 | $50.43 | $50.48 | $49.92 | 633,189 |
| 2022-02-03 | $50.52 | $50.52 | $50.41 | $50.46 | $49.90 | 155,413 |
| 2022-02-02 | $50.53 | $50.56 | $50.44 | $50.47 | $49.91 | 170,352 |
| 2022-02-01 | $50.46 | $50.54 | $50.42 | $50.45 | $49.89 | 127,111 |
| 2022-01-31 | $50.58 | $50.58 | $50.48 | $50.48 | $49.88 | 205,076 |
| 2022-01-28 | $50.50 | $50.58 | $50.48 | $50.50 | $49.90 | 65,599 |
| 2022-01-27 | $50.49 | $50.58 | $50.47 | $50.51 | $49.91 | 311,222 |
| 2022-01-26 | $50.47 | $50.55 | $50.46 | $50.49 | $49.89 | 208,300 |
| 2022-01-25 | $50.46 | $50.52 | $50.46 | $50.47 | $49.87 | 116,148 |
| 2022-01-24 | $50.58 | $50.58 | $50.46 | $50.49 | $49.89 | 54,144 |
| 2022-01-21 | $50.44 | $50.55 | $50.44 | $50.47 | $49.87 | 65,770 |
| 2022-01-20 | $50.45 | $50.56 | $50.38 | $50.49 | $49.89 | 508,423 |
| 2022-01-19 | $50.43 | $50.46 | $50.43 | $50.44 | $49.84 | 219,706 |
| 2022-01-18 | $50.44 | $50.46 | $50.42 | $50.44 | $49.84 | 103,412 |
| 2022-01-14 | $50.45 | $50.50 | $50.44 | $50.44 | $49.84 | 104,219 |
| 2022-01-13 | $50.49 | $50.53 | $50.44 | $50.45 | $49.85 | 83,672 |
| 2022-01-12 | $50.42 | $50.48 | $50.41 | $50.44 | $49.84 | 147,816 |
| 2022-01-11 | $50.52 | $50.52 | $50.39 | $50.41 | $49.81 | 317,909 |
| 2022-01-10 | $50.58 | $50.58 | $50.37 | $50.40 | $49.80 | 142,349 |
| 2022-01-07 | $50.38 | $50.42 | $50.37 | $50.39 | $49.79 | 55,171 |
| 2022-01-06 | $50.52 | $50.52 | $50.37 | $50.40 | $49.80 | 74,324 |
| 2022-01-05 | $50.38 | $50.43 | $50.37 | $50.39 | $49.79 | 59,657 |
| 2022-01-04 | $50.40 | $50.42 | $50.38 | $50.40 | $49.80 | 43,189 |
| 2022-01-03 | $50.39 | $50.39 | $50.35 | $50.38 | $49.78 | 39,307 |
| 2021-12-31 | $50.38 | $50.39 | $50.37 | $50.38 | $49.78 | 34,863 |
| 2021-12-30 | $50.37 | $50.40 | $50.37 | $50.39 | $49.79 | 119,183 |
| 2021-12-29 | $50.38 | $50.42 | $50.35 | $50.39 | $49.79 | 47,332 |
| 2021-12-28 | $50.38 | $50.42 | $50.36 | $50.39 | $49.80 | 245,127 |
| 2021-12-27 | $50.38 | $50.41 | $50.37 | $50.37 | $49.78 | 47,139 |
| 2021-12-23 | $50.40 | $50.43 | $50.36 | $50.39 | $49.79 | 20,974 |
| 2021-12-22 | $50.42 | $50.44 | $50.38 | $50.43 | $49.78 | 145,373 |
| 2021-12-21 | $50.40 | $50.46 | $50.37 | $50.45 | $49.80 | 123,216 |
| 2021-12-20 | $50.55 | $50.55 | $50.43 | $50.44 | $49.79 | 27,488 |
| 2021-12-17 | $50.45 | $50.46 | $50.44 | $50.44 | $49.79 | 28,158 |
| 2021-12-16 | $50.46 | $50.53 | $50.43 | $50.45 | $49.80 | 214,311 |
| 2021-12-15 | $50.40 | $50.46 | $50.40 | $50.44 | $49.79 | 402,441 |
| 2021-12-14 | $50.41 | $50.50 | $50.41 | $50.45 | $49.80 | 119,296 |
| 2021-12-13 | $50.43 | $50.71 | $50.42 | $50.44 | $49.79 | 98,133 |
| 2021-12-10 | $50.56 | $50.56 | $50.42 | $50.43 | $49.78 | 109,408 |
| 2021-12-09 | $50.56 | $50.56 | $50.37 | $50.40 | $49.74 | 22,475 |
| 2021-12-08 | $50.36 | $50.44 | $50.36 | $50.44 | $49.79 | 105,557 |
| 2021-12-07 | $50.38 | $50.40 | $50.36 | $50.38 | $49.73 | 82,366 |
| 2021-12-06 | $50.41 | $50.42 | $50.39 | $50.40 | $49.75 | 188,944 |
| 2021-12-03 | $50.43 | $50.46 | $50.42 | $50.43 | $49.78 | 67,659 |
| 2021-12-02 | $50.44 | $50.49 | $50.39 | $50.42 | $49.76 | 48,169 |
| 2021-12-01 | $50.62 | $50.62 | $50.44 | $50.44 | $49.79 | 21,856 |
| 2021-11-30 | $50.62 | $50.62 | $50.46 | $50.48 | $49.77 | 42,628 |
| 2021-11-29 | $50.62 | $50.62 | $50.45 | $50.50 | $49.79 | 57,168 |
| 2021-11-26 | $50.66 | $50.66 | $50.46 | $50.46 | $49.75 | 24,528 |
| 2021-11-24 | $50.62 | $50.62 | $50.48 | $50.51 | $49.80 | 17,495 |
| 2021-11-23 | $50.47 | $50.53 | $50.47 | $50.49 | $49.78 | 22,802 |
| 2021-11-22 | $50.50 | $50.58 | $50.49 | $50.49 | $49.78 | 30,493 |
| 2021-11-19 | $50.53 | $50.54 | $50.45 | $50.49 | $49.78 | 35,001 |
| 2021-11-18 | $50.49 | $50.51 | $50.47 | $50.48 | $49.77 | 36,408 |
| 2021-11-17 | $50.52 | $50.52 | $50.47 | $50.48 | $49.77 | 86,838 |
| 2021-11-16 | $50.49 | $50.49 | $50.47 | $50.48 | $49.77 | 14,041 |
| 2021-11-15 | $50.49 | $50.49 | $50.47 | $50.48 | $49.77 | 19,234 |
| 2021-11-12 | $50.50 | $50.50 | $50.47 | $50.50 | $49.79 | 278,473 |
| 2021-11-11 | $50.54 | $50.56 | $50.45 | $50.49 | $49.78 | 104,111 |
| 2021-11-10 | $50.62 | $50.62 | $50.46 | $50.49 | $49.77 | 369,490 |
| 2021-11-09 | $50.49 | $50.55 | $50.46 | $50.50 | $49.78 | 41,731 |
| 2021-11-08 | $50.48 | $50.51 | $50.47 | $50.51 | $49.80 | 65,094 |
| 2021-11-05 | $50.50 | $50.50 | $50.46 | $50.48 | $49.76 | 6,893 |
| 2021-11-04 | $50.48 | $50.55 | $50.47 | $50.47 | $49.76 | 7,278 |
| 2021-11-03 | $50.49 | $50.52 | $50.48 | $50.48 | $49.77 | 13,656 |
| 2021-11-02 | $50.46 | $50.48 | $50.42 | $50.48 | $49.77 | 21,733 |
| 2021-11-01 | $50.46 | $50.47 | $50.45 | $50.46 | $49.75 | 13,383 |
| 2021-10-29 | $50.53 | $50.54 | $50.51 | $50.52 | $49.75 | 19,009 |
| 2021-10-28 | $50.55 | $50.55 | $50.49 | $50.53 | $49.76 | 24,605 |
| 2021-10-27 | $50.50 | $50.54 | $50.50 | $50.52 | $49.75 | 44,791 |
| 2021-10-26 | $50.49 | $50.51 | $50.48 | $50.49 | $49.72 | 23,620 |
| 2021-10-25 | $50.51 | $50.51 | $50.48 | $50.50 | $49.73 | 11,770 |
| 2021-10-22 | $50.49 | $50.49 | $50.47 | $50.49 | $49.72 | 18,252 |
| 2021-10-21 | $50.52 | $50.52 | $50.48 | $50.49 | $49.72 | 36,262 |
| 2021-10-20 | $50.55 | $50.55 | $50.46 | $50.49 | $49.72 | 45,573 |
| 2021-10-19 | $50.54 | $50.56 | $50.46 | $50.46 | $49.69 | 55,470 |
| 2021-10-18 | $50.45 | $50.48 | $50.45 | $50.47 | $49.70 | 13,290 |
| 2021-10-15 | $50.46 | $50.46 | $50.45 | $50.46 | $49.69 | 5,730 |
| 2021-10-14 | $50.46 | $50.46 | $50.45 | $50.46 | $49.69 | 10,151 |
| 2021-10-13 | $50.57 | $50.57 | $50.46 | $50.46 | $49.69 | 8,717 |
| 2021-10-12 | $50.40 | $50.51 | $50.40 | $50.46 | $49.69 | 7,907 |
| 2021-10-11 | $50.64 | $50.64 | $50.46 | $50.47 | $49.70 | 10,900 |
| 2021-10-08 | $50.48 | $50.56 | $50.47 | $50.49 | $49.72 | 92,089 |
| 2021-10-07 | $50.47 | $50.48 | $50.47 | $50.48 | $49.71 | 10,789 |
| 2021-10-06 | $50.46 | $50.50 | $50.46 | $50.48 | $49.71 | 22,960 |
| 2021-10-05 | $50.47 | $50.47 | $50.46 | $50.47 | $49.70 | 235,919 |
| 2021-10-04 | $50.49 | $50.52 | $50.47 | $50.50 | $49.73 | 4,553 |
| 2021-10-01 | $50.50 | $50.52 | $50.47 | $50.50 | $49.73 | 305,670 |
| 2021-09-30 | $50.53 | $50.53 | $50.51 | $50.52 | $49.70 | 85,302 |
| 2021-09-29 | $50.52 | $50.53 | $50.50 | $50.51 | $49.69 | 9,167 |
| 2021-09-28 | $50.53 | $50.53 | $50.50 | $50.52 | $49.70 | 8,857 |
| 2021-09-27 | $50.49 | $50.52 | $50.49 | $50.51 | $49.69 | 13,625 |
| 2021-09-24 | $50.53 | $50.53 | $50.51 | $50.51 | $49.70 | 12,344 |
| 2021-09-23 | $50.64 | $50.64 | $50.49 | $50.50 | $49.68 | 39,830 |
| 2021-09-22 | $50.53 | $50.55 | $50.50 | $50.50 | $49.69 | 16,704 |
| 2021-09-21 | $50.49 | $50.50 | $50.49 | $50.49 | $49.68 | 3,504 |
| 2021-09-20 | $50.65 | $50.65 | $50.48 | $50.49 | $49.68 | 10,055 |
| 2021-09-17 | $50.60 | $50.60 | $50.48 | $50.49 | $49.67 | 6,734 |
| 2021-09-16 | $50.48 | $50.49 | $50.48 | $50.49 | $49.67 | 15,662 |
| 2021-09-15 | $50.45 | $50.49 | $50.45 | $50.49 | $49.67 | 38,966 |
| 2021-09-14 | $50.51 | $50.61 | $50.47 | $50.49 | $49.67 | 71,352 |
| 2021-09-13 | $50.65 | $50.65 | $50.49 | $50.49 | $49.68 | 35,762 |
| 2021-09-10 | $50.49 | $50.50 | $50.49 | $50.50 | $49.68 | 33,813 |
| 2021-09-09 | $50.54 | $50.54 | $50.50 | $50.51 | $49.69 | 44,366 |
| 2021-09-08 | $50.65 | $50.65 | $50.47 | $50.48 | $49.67 | 175,040 |
| 2021-09-07 | $50.98 | $50.98 | $50.47 | $50.49 | $49.67 | 8,674 |
| 2021-09-03 | $50.58 | $50.58 | $50.46 | $50.49 | $49.68 | 8,388 |
| 2021-09-02 | $50.48 | $50.50 | $50.48 | $50.49 | $49.68 | 10,511 |
| 2021-09-01 | $50.46 | $50.52 | $50.46 | $50.50 | $49.68 | 17,047 |
| 2021-08-31 | $50.51 | $50.53 | $50.51 | $50.53 | $49.67 | 16,806 |
| 2021-08-30 | $50.51 | $50.57 | $50.51 | $50.57 | $49.71 | 15,183 |
| 2021-08-27 | $50.52 | $50.54 | $50.52 | $50.53 | $49.67 | 7,506 |
| 2021-08-26 | $50.68 | $50.68 | $50.51 | $50.52 | $49.66 | 15,531 |
| 2021-08-25 | $50.65 | $50.65 | $50.50 | $50.53 | $49.67 | 12,317 |
| 2021-08-24 | $50.65 | $50.65 | $50.50 | $50.52 | $49.66 | 3,193 |
| 2021-08-23 | $50.49 | $50.52 | $50.49 | $50.51 | $49.65 | 6,369 |
| 2021-08-20 | $50.68 | $50.68 | $50.50 | $50.50 | $49.64 | 6,380 |
| 2021-08-19 | $50.58 | $50.60 | $50.50 | $50.53 | $49.67 | 33,999 |
| 2021-08-18 | $50.48 | $50.50 | $50.47 | $50.50 | $49.64 | 11,146 |
| 2021-08-17 | $50.70 | $50.70 | $50.48 | $50.50 | $49.64 | 5,281 |
| 2021-08-16 | $50.57 | $50.59 | $50.49 | $50.51 | $49.65 | 13,124 |
| 2021-08-13 | $50.50 | $50.52 | $50.48 | $50.51 | $49.65 | 17,331 |
| 2021-08-12 | $50.48 | $50.50 | $50.48 | $50.50 | $49.64 | 2,195 |
| 2021-08-11 | $50.49 | $50.55 | $50.47 | $50.51 | $49.65 | 89,766 |
| 2021-08-10 | $50.60 | $50.60 | $50.46 | $50.52 | $49.66 | 29,679 |
| 2021-08-09 | $50.46 | $50.50 | $50.46 | $50.48 | $49.62 | 22,354 |
| 2021-08-06 | $50.49 | $50.59 | $50.46 | $50.51 | $49.65 | 33,731 |
| 2021-08-05 | $50.48 | $50.71 | $50.44 | $50.49 | $49.63 | 587,932 |
| 2021-08-04 | $50.44 | $50.47 | $50.44 | $50.46 | $49.60 | 1,939 |
| 2021-08-03 | $50.46 | $50.48 | $50.45 | $50.47 | $49.61 | 4,350 |
| 2021-08-02 | $50.40 | $50.47 | $50.40 | $50.45 | $49.59 | 30,077 |
| 2021-07-30 | $50.51 | $50.52 | $50.48 | $50.51 | $49.61 | 3,527 |
| 2021-07-29 | $50.49 | $50.53 | $50.48 | $50.49 | $49.60 | 65,015 |
| 2021-07-28 | $50.48 | $50.50 | $50.48 | $50.49 | $49.60 | 98,459 |
| 2021-07-27 | $50.50 | $50.69 | $50.45 | $50.49 | $49.60 | 561,751 |
| 2021-07-26 | $50.49 | $50.49 | $50.42 | $50.46 | $49.56 | 1,235 |
| 2021-07-23 | $50.49 | $50.49 | $50.45 | $50.47 | $49.57 | 3,423 |
| 2021-07-22 | $50.47 | $50.49 | $50.45 | $50.48 | $49.59 | 2,327 |
| 2021-07-21 | $50.49 | $50.54 | $50.41 | $50.49 | $49.60 | 10,698 |
| 2021-07-20 | $50.39 | $50.59 | $50.39 | $50.53 | $49.63 | 6,321 |
| 2021-07-19 | $50.38 | $50.61 | $50.38 | $50.47 | $49.58 | 91,836 |
| 2021-07-16 | $50.48 | $50.54 | $50.48 | $50.50 | $49.61 | 47,191 |
| 2021-07-15 | $50.53 | $50.60 | $50.50 | $50.54 | $49.65 | 2,433 |
| 2021-07-14 | $50.41 | $50.57 | $50.41 | $50.51 | $49.61 | 7,238 |
| 2021-07-13 | $50.39 | $50.79 | $50.39 | $50.49 | $49.60 | 92,803 |
| 2021-07-12 | $50.40 | $50.42 | $50.37 | $50.40 | $49.51 | 3,160 |
| 2021-07-09 | $50.51 | $50.52 | $50.40 | $50.47 | $49.58 | 17,749 |
| 2021-07-08 | $50.45 | $50.47 | $50.43 | $50.47 | $49.58 | 82,889 |
| 2021-07-07 | $50.41 | $50.43 | $50.39 | $50.43 | $49.53 | 5,911 |
| 2021-07-06 | $50.47 | $50.52 | $50.39 | $50.42 | $49.53 | 8,947 |
| 2021-07-02 | $50.40 | $50.40 | $50.36 | $50.39 | $49.49 | 4,587 |
| 2021-07-01 | $50.42 | $50.43 | $50.42 | $50.42 | $49.53 | 2,081 |
| 2021-06-30 | $50.48 | $50.55 | $50.44 | $50.45 | $49.51 | 38,408 |
| 2021-06-29 | $50.42 | $50.47 | $50.22 | $50.46 | $49.52 | 19,570 |
| 2021-06-28 | $50.46 | $50.50 | $50.42 | $50.47 | $49.53 | 28,258 |
| 2021-06-25 | $50.46 | $50.52 | $50.45 | $50.49 | $49.54 | 9,171 |
| 2021-06-24 | $50.47 | $50.52 | $50.40 | $50.49 | $49.54 | 64,202 |
| 2021-06-23 | $50.48 | $50.52 | $50.36 | $50.46 | $49.52 | 17,112 |
| 2021-06-22 | $50.41 | $50.52 | $50.41 | $50.52 | $49.57 | 10,177 |
| 2021-06-21 | $50.35 | $50.50 | $50.35 | $50.42 | $49.48 | 2,145 |
| 2021-06-18 | $50.45 | $50.47 | $50.42 | $50.46 | $49.51 | 6,717 |
| 2021-06-17 | $50.45 | $50.50 | $50.45 | $50.46 | $49.52 | 2,140 |
| 2021-06-16 | $50.43 | $50.83 | $50.43 | $50.46 | $49.52 | 3,643 |
| 2021-06-15 | $50.46 | $50.46 | $50.41 | $50.41 | $49.47 | 4,416 |
| 2021-06-14 | $50.50 | $50.50 | $50.43 | $50.44 | $49.50 | 4,005 |
| 2021-06-11 | $50.47 | $50.62 | $50.46 | $50.55 | $49.60 | 11,455 |
| 2021-06-10 | $50.45 | $50.50 | $50.43 | $50.48 | $49.53 | 62,935 |
| 2021-06-09 | $50.45 | $50.46 | $50.38 | $50.43 | $49.48 | 85,503 |
| 2021-06-08 | $50.45 | $50.54 | $50.44 | $50.49 | $49.54 | 4,465 |
| 2021-06-07 | $50.44 | $50.51 | $50.40 | $50.45 | $49.51 | 68,903 |
| 2021-06-04 | $50.37 | $50.44 | $50.18 | $50.42 | $49.48 | 15,914 |
| 2021-06-03 | $50.40 | $50.44 | $50.37 | $50.40 | $49.46 | 3,123 |
| 2021-06-02 | $50.44 | $50.44 | $50.36 | $50.40 | $49.46 | 52,438 |
| 2021-06-01 | $50.40 | $50.49 | $50.19 | $50.44 | $49.50 | 20,014 |
| 2021-05-28 | $50.34 | $50.46 | $50.34 | $50.46 | $49.46 | 4,764 |
| 2021-05-27 | $50.43 | $50.43 | $50.39 | $50.41 | $49.42 | 10,080 |
| 2021-05-26 | $50.36 | $50.41 | $50.24 | $50.41 | $49.42 | 13,410 |
| 2021-05-25 | $50.43 | $50.43 | $50.25 | $50.25 | $49.26 | 11,553 |
| 2021-05-24 | $50.40 | $50.43 | $50.21 | $50.31 | $49.32 | 22,707 |
| 2021-05-21 | $50.43 | $50.44 | $50.38 | $50.42 | $49.42 | 8,804 |
| 2021-05-20 | $50.45 | $50.47 | $50.40 | $50.43 | $49.44 | 5,696 |
| 2021-05-19 | $50.49 | $50.49 | $50.41 | $50.44 | $49.45 | 1,897 |
| 2021-05-18 | $50.47 | $50.48 | $50.43 | $50.43 | $49.44 | 5,273 |
| 2021-05-17 | $50.47 | $50.49 | $50.40 | $50.44 | $49.45 | 6,481 |
| 2021-05-14 | $50.45 | $50.46 | $50.42 | $50.44 | $49.45 | 3,828 |
| 2021-05-13 | $50.45 | $50.46 | $50.42 | $50.42 | $49.43 | 69,798 |
| 2021-05-12 | $50.46 | $50.48 | $50.43 | $50.43 | $49.44 | 6,627 |
| 2021-05-11 | $50.42 | $50.45 | $50.42 | $50.44 | $49.44 | 1,900 |
| 2021-05-10 | $50.44 | $50.46 | $50.41 | $50.46 | $49.46 | 1,236 |
| 2021-05-07 | $50.53 | $50.53 | $50.40 | $50.43 | $49.44 | 18,314 |
| 2021-05-06 | $50.41 | $50.43 | $50.36 | $50.39 | $49.40 | 90,949 |
| 2021-05-05 | $50.30 | $50.44 | $50.30 | $50.41 | $49.41 | 14,400 |
| 2021-05-04 | $50.40 | $50.46 | $50.35 | $50.44 | $49.44 | 13,124 |
| 2021-05-03 | $50.41 | $50.55 | $50.41 | $50.46 | $49.47 | 6,848 |
| 2021-04-30 | $50.48 | $50.48 | $50.46 | $50.47 | $49.43 | 6,973 |
| 2021-04-29 | $50.43 | $50.48 | $50.43 | $50.47 | $49.43 | 1,002 |
| 2021-04-28 | $50.46 | $50.49 | $50.46 | $50.46 | $49.42 | 12,682 |
| 2021-04-27 | $50.53 | $50.53 | $50.47 | $50.47 | $49.42 | 2,764 |
| 2021-04-26 | $50.47 | $50.52 | $50.44 | $50.50 | $49.46 | 6,751 |
| 2021-04-23 | $50.49 | $50.49 | $50.44 | $50.49 | $49.45 | 17,705 |
| 2021-04-22 | $50.46 | $50.57 | $50.45 | $50.53 | $49.48 | 43,297 |
| 2021-04-21 | $50.53 | $50.53 | $50.45 | $50.48 | $49.43 | 9,019 |
| 2021-04-20 | $50.48 | $50.52 | $50.43 | $50.52 | $49.48 | 14,296 |
| 2021-04-19 | $50.55 | $50.60 | $50.50 | $50.54 | $49.50 | 6,584 |
| 2021-04-16 | $50.52 | $50.58 | $50.51 | $50.53 | $49.49 | 85,838 |
| 2021-04-15 | $50.55 | $50.55 | $50.44 | $50.54 | $49.50 | 10,541 |
| 2021-04-14 | $50.44 | $50.55 | $50.40 | $50.52 | $49.47 | 4,454 |
| 2021-04-13 | $50.43 | $50.47 | $50.42 | $50.47 | $49.43 | 5,068 |
| 2021-04-12 | $50.44 | $50.47 | $50.44 | $50.47 | $49.42 | 818 |
| 2021-04-09 | $50.50 | $50.50 | $50.42 | $50.42 | $49.38 | 16,339 |
| 2021-04-08 | $50.44 | $50.54 | $50.41 | $50.52 | $49.48 | 4,233 |
| 2021-04-07 | $50.40 | $50.49 | $50.40 | $50.48 | $49.44 | 53,783 |
| 2021-04-06 | $50.42 | $50.48 | $50.42 | $50.46 | $49.42 | 6,746 |
| 2021-04-05 | $50.32 | $50.48 | $50.32 | $50.46 | $49.42 | 4,000 |
| 2021-04-01 | $50.45 | $50.47 | $50.42 | $50.47 | $49.43 | 2,184 |
| 2021-03-31 | $50.53 | $50.53 | $50.50 | $50.51 | $49.42 | 3,758 |
| 2021-03-30 | $50.52 | $50.54 | $50.47 | $50.50 | $49.40 | 6,310 |
| 2021-03-29 | $50.50 | $50.53 | $50.50 | $50.53 | $49.44 | 6,397 |
| 2021-03-26 | $50.53 | $50.55 | $50.51 | $50.51 | $49.41 | 3,060 |
| 2021-03-25 | $50.52 | $50.55 | $50.52 | $50.53 | $49.43 | 2,175 |
| 2021-03-24 | $50.54 | $50.66 | $50.48 | $50.54 | $49.45 | 10,534 |
| 2021-03-23 | $50.47 | $50.55 | $50.47 | $50.55 | $49.46 | 4,555 |
| 2021-03-22 | $50.50 | $50.74 | $50.49 | $50.55 | $49.45 | 99,587 |
| 2021-03-19 | $50.49 | $50.52 | $50.47 | $50.50 | $49.41 | 20,458 |
| 2021-03-18 | $50.53 | $50.53 | $50.49 | $50.52 | $49.42 | 40,394 |
| 2021-03-17 | $50.49 | $50.49 | $50.48 | $50.49 | $49.39 | 2,234 |
| 2021-03-16 | $50.54 | $50.54 | $50.45 | $50.47 | $49.38 | 57,792 |
| 2021-03-15 | $50.43 | $50.49 | $50.43 | $50.49 | $49.40 | 9,741 |
| 2021-03-12 | $50.49 | $50.54 | $50.46 | $50.47 | $49.38 | 23,414 |
| 2021-03-11 | $50.43 | $50.51 | $50.43 | $50.47 | $49.38 | 8,051 |
| 2021-03-10 | $50.48 | $50.52 | $50.42 | $50.47 | $49.37 | 4,389 |
| 2021-03-09 | $50.47 | $50.52 | $50.47 | $50.48 | $49.39 | 228,827 |
| 2021-03-08 | $50.46 | $50.50 | $50.46 | $50.48 | $49.39 | 39,733 |
| 2021-03-05 | $50.45 | $50.48 | $50.41 | $50.46 | $49.36 | 7,853 |
| 2021-03-04 | $50.52 | $50.52 | $50.45 | $50.49 | $49.39 | 3,506 |
| 2021-03-03 | $50.46 | $50.47 | $50.42 | $50.46 | $49.37 | 10,957 |
| 2021-03-02 | $50.50 | $50.53 | $50.50 | $50.53 | $49.43 | 18,779 |
| 2021-03-01 | $50.52 | $50.53 | $50.46 | $50.48 | $49.39 | 8,106 |
| 2021-02-26 | $50.75 | $51.21 | $50.53 | $50.55 | $49.41 | 32,711 |
| 2021-02-25 | $50.55 | $50.55 | $50.52 | $50.54 | $49.39 | 3,148 |
| 2021-02-24 | $50.50 | $52.84 | $50.50 | $50.54 | $49.39 | 33,178 |
| 2021-02-23 | $50.48 | $50.69 | $50.48 | $50.52 | $49.37 | 8,119 |
| 2021-02-22 | $50.51 | $50.70 | $50.50 | $50.52 | $49.38 | 16,986 |
| 2021-02-19 | $50.47 | $50.53 | $50.47 | $50.49 | $49.35 | 17,167 |
| 2021-02-18 | $50.52 | $50.53 | $50.48 | $50.51 | $49.37 | 49,878 |
| 2021-02-17 | $50.46 | $52.53 | $50.46 | $50.50 | $49.36 | 96,704 |
| 2021-02-16 | $50.51 | $50.52 | $50.44 | $50.49 | $49.34 | 13,448 |
| 2021-02-12 | $50.49 | $50.49 | $50.41 | $50.48 | $49.34 | 7,776 |
| 2021-02-11 | $50.43 | $50.44 | $50.40 | $50.40 | $49.26 | 9,320 |
| 2021-02-10 | $50.50 | $50.50 | $50.43 | $50.43 | $49.29 | 11,273 |
| 2021-02-09 | $50.46 | $50.46 | $50.43 | $50.45 | $49.30 | 9,204 |
| 2021-02-08 | $50.44 | $50.48 | $50.40 | $50.40 | $49.26 | 3,370 |
| 2021-02-05 | $50.50 | $50.50 | $50.45 | $50.45 | $49.31 | 5,871 |
| 2021-02-04 | $50.40 | $50.45 | $50.37 | $50.40 | $49.26 | 9,701 |
| 2021-02-03 | $50.42 | $50.42 | $50.37 | $50.40 | $49.26 | 5,478 |
| 2021-02-02 | $50.40 | $50.45 | $50.40 | $50.40 | $49.26 | 296,625 |
| 2021-02-01 | $50.38 | $50.47 | $50.36 | $50.36 | $49.22 | 18,636 |
| 2021-01-29 | $50.37 | $50.40 | $50.37 | $50.40 | $49.20 | 2,296 |
| 2021-01-28 | $50.35 | $50.45 | $50.31 | $50.36 | $49.16 | 89,209 |
| 2021-01-27 | $50.42 | $50.42 | $50.28 | $50.29 | $49.10 | 14,063 |
| 2021-01-26 | $50.45 | $50.45 | $50.37 | $50.37 | $49.18 | 18,704 |
| 2021-01-25 | $50.98 | $50.98 | $50.40 | $50.41 | $49.21 | 9,896 |
| 2021-01-22 | $50.48 | $50.48 | $50.44 | $50.45 | $49.25 | 9,388 |
| 2021-01-21 | $50.48 | $50.60 | $50.46 | $50.50 | $49.30 | 2,999 |
| 2021-01-20 | $50.46 | $50.46 | $50.43 | $50.43 | $49.24 | 4,950 |
| 2021-01-19 | $50.52 | $50.52 | $50.42 | $50.42 | $49.23 | 1,053 |
| 2021-01-15 | $50.42 | $50.46 | $50.40 | $50.40 | $49.21 | 14,071 |
| 2021-01-14 | $50.45 | $50.48 | $50.42 | $50.42 | $49.23 | 24,950 |
| 2021-01-13 | $50.40 | $50.68 | $50.35 | $50.43 | $49.23 | 35,855 |
| 2021-01-12 | $50.34 | $50.59 | $50.34 | $50.35 | $49.16 | 7,457 |
| 2021-01-11 | $50.35 | $50.38 | $50.30 | $50.34 | $49.15 | 16,237 |
| 2021-01-08 | $50.33 | $50.35 | $50.30 | $50.33 | $49.14 | 10,756 |
| 2021-01-07 | $50.34 | $50.34 | $50.30 | $50.32 | $49.13 | 9,609 |
| 2021-01-06 | $50.33 | $50.34 | $50.30 | $50.30 | $49.11 | 1,816 |
| 2021-01-05 | $50.28 | $50.33 | $50.27 | $50.30 | $49.10 | 9,703 |
| 2021-01-04 | $50.21 | $50.33 | $50.21 | $50.30 | $49.11 | 1,267 |
| 2020-12-31 | $50.29 | $50.32 | $50.29 | $50.29 | $49.10 | 1,139 |
| 2020-12-30 | $50.31 | $50.34 | $50.31 | $50.33 | $49.14 | 2,104 |
| 2020-12-29 | $50.51 | $50.51 | $50.32 | $50.35 | $49.09 | 655 |
| 2020-12-28 | $50.32 | $50.35 | $50.32 | $50.34 | $49.08 | 2,327 |
| 2020-12-24 | $50.30 | $50.39 | $50.30 | $50.35 | $49.09 | 6,358 |
| 2020-12-23 | $50.36 | $50.39 | $50.34 | $50.34 | $49.08 | 188,551 |
| 2020-12-22 | $50.40 | $50.40 | $50.32 | $50.32 | $49.06 | 9,093 |
| 2020-12-21 | $50.38 | $50.43 | $50.38 | $50.42 | $49.16 | 2,085 |
| 2020-12-18 | $50.34 | $50.38 | $50.28 | $50.35 | $49.09 | 4,304 |
| 2020-12-17 | $50.32 | $50.41 | $50.32 | $50.35 | $49.09 | 8,348 |
| 2020-12-16 | $50.26 | $50.33 | $50.26 | $50.31 | $49.05 | 27,583 |
| 2020-12-15 | $50.30 | $50.34 | $50.30 | $50.33 | $49.07 | 1,438 |
| 2020-12-14 | $50.24 | $50.35 | $50.24 | $50.33 | $49.07 | 3,528 |
| 2020-12-11 | $50.30 | $50.30 | $50.30 | $50.30 | $49.04 | 236 |
| 2020-12-10 | $50.48 | $50.48 | $50.30 | $50.30 | $49.04 | 364 |
| 2020-12-09 | $50.22 | $50.23 | $50.18 | $50.20 | $48.95 | 11,914 |
| 2020-12-08 | $50.31 | $50.31 | $50.21 | $50.22 | $48.97 | 4,363 |
| 2020-12-07 | $50.24 | $50.30 | $50.24 | $50.30 | $49.04 | 110,673 |
| 2020-12-04 | $50.18 | $50.18 | $50.13 | $50.13 | $48.87 | 45,762 |
| 2020-12-03 | $50.18 | $50.18 | $50.13 | $50.15 | $48.90 | 6,570 |
| 2020-12-02 | $50.29 | $50.29 | $50.17 | $50.18 | $48.93 | 2,169 |
| 2020-12-01 | $50.25 | $50.35 | $50.23 | $50.24 | $48.99 | 3,836 |
| 2020-11-30 | $50.32 | $50.33 | $50.29 | $50.30 | $48.98 | 1,267 |
| 2020-11-27 | $50.09 | $50.27 | $50.09 | $50.27 | $48.95 | 641 |
| 2020-11-25 | $50.30 | $50.30 | $50.20 | $50.22 | $48.90 | 51,604 |
| 2020-11-24 | $50.29 | $50.30 | $50.27 | $50.28 | $48.96 | 1,852 |
| 2020-11-23 | $50.27 | $50.27 | $50.24 | $50.27 | $48.95 | 46,094 |
| 2020-11-20 | $50.17 | $50.22 | $50.17 | $50.22 | $48.90 | 1,006 |
| 2020-11-19 | $50.28 | $50.30 | $50.27 | $50.27 | $48.95 | 28,879 |
| 2020-11-18 | $50.25 | $50.29 | $50.25 | $50.28 | $48.96 | 24,779 |
| 2020-11-17 | $50.24 | $50.27 | $50.24 | $50.26 | $48.94 | 14,297 |
| 2020-11-16 | $50.26 | $50.27 | $50.23 | $50.25 | $48.93 | 5,239 |
| 2020-11-13 | $50.22 | $50.26 | $50.21 | $50.23 | $48.91 | 2,235 |
| 2020-11-12 | $50.17 | $50.20 | $50.17 | $50.20 | $48.88 | 265 |
| 2020-11-11 | $50.20 | $50.20 | $50.19 | $50.19 | $48.87 | 1,171 |
| 2020-11-10 | $50.21 | $50.21 | $50.18 | $50.18 | $48.86 | 425 |
| 2020-11-09 | $50.09 | $50.09 | $50.00 | $50.04 | $48.73 | 225 |
| 2020-11-06 | $50.02 | $50.02 | $49.98 | $50.01 | $48.69 | 3,317 |
| 2020-11-05 | $49.90 | $49.98 | $49.90 | $49.97 | $48.66 | 1,688 |
| 2020-11-04 | $49.85 | $49.85 | $49.85 | $49.85 | $48.54 | 8 |
| 2020-11-03 | $49.86 | $49.88 | $49.85 | $49.85 | $48.54 | 1,335 |
| 2020-11-02 | $49.79 | $49.79 | $49.79 | $49.79 | $48.49 | 150,379 |
| 2020-10-30 | $49.79 | $49.82 | $49.78 | $49.82 | $48.51 | 2,231 |
| 2020-10-29 | $49.84 | $49.84 | $49.81 | $49.84 | $48.53 | 154,019 |
| 2020-10-28 | $49.91 | $49.91 | $49.83 | $49.86 | $48.55 | 490,017 |
| 2020-10-27 | $49.91 | $49.93 | $49.91 | $49.93 | $48.62 | 229 |
| 2020-10-26 | $49.96 | $49.97 | $49.93 | $49.95 | $48.64 | 6,130 |
| 2020-10-23 | $49.97 | $49.97 | $49.96 | $49.96 | $48.65 | 11,717 |
| 2020-10-22 | $49.98 | $49.98 | $49.98 | $49.98 | $48.67 | 1,326 |
| 2020-10-21 | $49.99 | $49.99 | $49.98 | $49.99 | $48.68 | 5,820 |
| 2020-10-20 | $49.99 | $50.00 | $49.99 | $49.99 | $48.68 | 11,660 |
| 2020-10-19 | $50.04 | $50.04 | $50.03 | $50.03 | $48.71 | 10,646 |
Janus Henderson AAA CLO ETF (JAAA) News Headlines
.jpg)
How investors can use these high-yielding assets to diversify their portfolios
With interest rates still elevated, investors continue to find juicy yields in collateralized loan obligations.
cnbc.com June 6, 2025.jpg)
Where Goldman sees the best opportunities for income in the second half of the year
This year, investors can find attractive opportunities for income, according to Goldman Sachs Asset Management.
cnbc.com June 21, 2025Recent Janus Henderson AAA CLO ETF (JAAA) News
Similar Companies to Janus Henderson AAA CLO ETF (JAAA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |