Janus Henderson B-BBB CLO ETF (JBBB) Exchange: BATS
Data as of May 9, 2025
$47.82 ($0.15) 0.31%
Janus Henderson B-BBB CLO ETF - Daily Information
Click for more stock information on Janus Henderson B-BBB CLO ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $47.76 |
| Previous Close | $47.82 |
| High | $47.91 |
| Low | $47.67 |
| Adjusted Open | $47.76 |
| Previous Adjusted Close | $47.82 |
| Adjusted High | $47.91 |
| Adjusted Low | $47.67 |
About Janus Henderson B-BBB CLO ETF (JBBB)
Janus Henderson B-BBB CLO ETF
Invest in Janus Henderson B-BBB CLO ETF (JBBB)
Historical Stock Data for Janus Henderson B-BBB CLO ETF (JBBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $47.76 | $47.91 | $47.67 | $47.82 | $47.82 | 424,631 |
| 2025-05-07 | $47.70 | $47.84 | $47.60 | $47.67 | $47.67 | 766,357 |
| 2025-05-06 | $47.50 | $47.69 | $47.48 | $47.60 | $47.60 | 773,061 |
| 2025-05-05 | $47.75 | $47.96 | $47.69 | $47.69 | $47.69 | 266,970 |
| 2025-05-02 | $47.91 | $47.98 | $47.71 | $47.77 | $47.77 | 1,103,593 |
| 2025-05-01 | $47.80 | $48.04 | $47.68 | $47.69 | $47.69 | 338,202 |
| 2025-04-30 | $47.82 | $48.19 | $47.64 | $48.06 | $47.68 | 1,003,984 |
| 2025-04-29 | $47.98 | $48.10 | $47.76 | $47.98 | $47.60 | 321,224 |
| 2025-04-28 | $48.00 | $48.14 | $47.91 | $48.07 | $47.69 | 214,895 |
| 2025-04-25 | $48.01 | $48.25 | $47.90 | $48.00 | $47.62 | 1,514,527 |
| 2025-04-24 | $47.91 | $48.27 | $47.91 | $48.11 | $47.73 | 703,925 |
| 2025-04-23 | $47.89 | $48.20 | $47.75 | $47.93 | $47.55 | 695,394 |
| 2025-04-22 | $47.55 | $47.86 | $47.42 | $47.46 | $47.09 | 514,877 |
| 2025-04-21 | $47.52 | $47.59 | $47.28 | $47.54 | $47.17 | 1,280,931 |
| 2025-04-17 | $47.54 | $47.65 | $47.46 | $47.60 | $47.23 | 219,735 |
| 2025-04-16 | $47.44 | $47.85 | $47.25 | $47.38 | $47.01 | 1,403,056 |
| 2025-04-15 | $47.40 | $47.84 | $47.31 | $47.55 | $47.18 | 1,870,987 |
| 2025-04-14 | $47.18 | $47.38 | $47.12 | $47.32 | $46.95 | 4,549,619 |
| 2025-04-11 | $47.06 | $47.44 | $47.00 | $47.25 | $47.25 | 512,796 |
| 2025-04-10 | $47.52 | $47.94 | $47.42 | $47.42 | $47.42 | 2,316,488 |
| 2025-04-09 | $47.03 | $48.07 | $46.78 | $48.07 | $48.07 | 1,459,922 |
| 2025-04-08 | $47.00 | $47.73 | $46.99 | $47.16 | $47.16 | 1,149,719 |
| 2025-04-07 | $45.75 | $47.24 | $45.75 | $46.79 | $46.79 | 2,341,945 |
| 2025-04-04 | $47.50 | $47.74 | $46.80 | $46.80 | $46.80 | 3,245,046 |
| 2025-04-03 | $48.35 | $48.41 | $47.75 | $47.75 | $47.75 | 2,046,218 |
| 2025-04-02 | $48.48 | $48.62 | $48.40 | $48.46 | $48.46 | 559,586 |
| 2025-04-01 | $48.51 | $48.51 | $48.02 | $48.48 | $48.48 | 524,171 |
| 2025-03-31 | $48.61 | $48.73 | $48.54 | $48.67 | $48.35 | 894,418 |
| 2025-03-28 | $48.95 | $48.96 | $48.68 | $48.76 | $48.76 | 975,657 |
| 2025-03-27 | $48.82 | $48.95 | $48.82 | $48.90 | $48.90 | 402,266 |
| 2025-03-26 | $48.80 | $48.89 | $48.75 | $48.86 | $48.86 | 818,133 |
| 2025-03-25 | $48.42 | $48.73 | $48.42 | $48.69 | $48.69 | 906,854 |
| 2025-03-24 | $48.59 | $48.71 | $48.40 | $48.60 | $48.60 | 1,356,931 |
| 2025-03-21 | $48.36 | $48.61 | $48.35 | $48.49 | $48.49 | 1,887,795 |
| 2025-03-20 | $48.36 | $48.53 | $48.36 | $48.47 | $48.47 | 786,123 |
| 2025-03-19 | $48.36 | $48.51 | $48.33 | $48.47 | $48.47 | 933,151 |
| 2025-03-18 | $48.44 | $48.47 | $48.33 | $48.36 | $48.36 | 1,007,922 |
| 2025-03-17 | $48.51 | $48.55 | $48.50 | $48.54 | $48.54 | 1,588,316 |
| 2025-03-14 | $48.43 | $48.53 | $48.41 | $48.49 | $48.49 | 2,189,804 |
| 2025-03-13 | $48.45 | $48.51 | $48.32 | $48.34 | $48.34 | 1,989,643 |
| 2025-03-12 | $48.30 | $48.50 | $48.29 | $48.43 | $48.43 | 2,014,221 |
| 2025-03-11 | $48.42 | $48.53 | $48.39 | $48.43 | $48.43 | 1,266,852 |
| 2025-03-10 | $48.83 | $48.83 | $48.63 | $48.66 | $48.66 | 659,204 |
| 2025-03-07 | $48.71 | $48.90 | $48.69 | $48.88 | $48.88 | 1,164,653 |
| 2025-03-06 | $48.87 | $48.91 | $48.67 | $48.73 | $48.73 | 1,004,658 |
| 2025-03-05 | $48.68 | $48.88 | $48.67 | $48.87 | $48.87 | 652,897 |
| 2025-03-04 | $49.06 | $49.08 | $48.70 | $48.83 | $48.83 | 1,769,585 |
| 2025-03-03 | $49.08 | $49.16 | $49.05 | $49.11 | $49.11 | 1,550,188 |
| 2025-02-28 | $49.25 | $49.36 | $49.23 | $49.36 | $49.08 | 1,785,819 |
| 2025-02-27 | $49.31 | $49.31 | $49.22 | $49.23 | $48.95 | 988,843 |
| 2025-02-26 | $49.32 | $49.37 | $49.30 | $49.31 | $49.03 | 330,002 |
| 2025-02-25 | $49.32 | $49.33 | $49.29 | $49.32 | $49.04 | 597,186 |
| 2025-02-24 | $49.25 | $49.33 | $49.25 | $49.32 | $49.04 | 553,010 |
| 2025-02-21 | $49.27 | $49.27 | $49.17 | $49.25 | $48.97 | 842,856 |
| 2025-02-20 | $49.25 | $49.28 | $49.22 | $49.24 | $48.96 | 566,354 |
| 2025-02-19 | $49.31 | $49.33 | $49.23 | $49.28 | $49.00 | 799,486 |
| 2025-02-18 | $49.36 | $49.37 | $49.30 | $49.34 | $49.06 | 980,543 |
| 2025-02-14 | $49.41 | $49.43 | $49.38 | $49.40 | $49.12 | 891,060 |
| 2025-02-13 | $49.48 | $49.50 | $49.35 | $49.41 | $49.13 | 982,924 |
| 2025-02-12 | $49.51 | $49.51 | $49.45 | $49.47 | $49.19 | 540,085 |
| 2025-02-11 | $49.50 | $49.58 | $49.50 | $49.52 | $49.24 | 777,638 |
| 2025-02-10 | $49.48 | $49.50 | $49.47 | $49.49 | $49.21 | 592,321 |
| 2025-02-07 | $49.50 | $49.52 | $49.42 | $49.45 | $49.45 | 1,328,765 |
| 2025-02-06 | $49.46 | $49.49 | $49.44 | $49.44 | $49.44 | 566,076 |
| 2025-02-05 | $49.48 | $49.49 | $49.44 | $49.45 | $49.45 | 1,537,205 |
| 2025-02-04 | $49.36 | $49.47 | $49.35 | $49.46 | $49.46 | 1,485,120 |
| 2025-02-03 | $49.30 | $49.38 | $49.29 | $49.35 | $49.35 | 1,269,783 |
| 2025-01-31 | $49.69 | $49.71 | $49.59 | $49.62 | $49.35 | 722,405 |
| 2025-01-30 | $49.62 | $49.70 | $49.62 | $49.66 | $49.66 | 926,633 |
| 2025-01-29 | $49.54 | $49.61 | $49.51 | $49.61 | $49.61 | 562,963 |
| 2025-01-28 | $49.50 | $49.54 | $49.49 | $49.51 | $49.51 | 1,109,573 |
| 2025-01-27 | $49.29 | $49.51 | $49.29 | $49.50 | $49.50 | 1,088,473 |
| 2025-01-24 | $49.34 | $49.34 | $49.29 | $49.30 | $49.30 | 691,858 |
| 2025-01-23 | $49.33 | $49.33 | $49.26 | $49.29 | $49.29 | 931,725 |
| 2025-01-22 | $49.33 | $49.33 | $49.26 | $49.29 | $49.29 | 605,154 |
| 2025-01-21 | $49.27 | $49.28 | $49.26 | $49.27 | $49.27 | 669,045 |
| 2025-01-17 | $49.28 | $49.28 | $49.20 | $49.23 | $49.23 | 638,968 |
| 2025-01-16 | $49.24 | $49.25 | $49.20 | $49.21 | $49.21 | 489,303 |
| 2025-01-15 | $49.26 | $49.26 | $49.21 | $49.23 | $49.23 | 981,274 |
| 2025-01-14 | $49.23 | $49.24 | $49.21 | $49.23 | $49.23 | 1,170,307 |
| 2025-01-13 | $49.21 | $49.22 | $49.16 | $49.22 | $49.22 | 497,894 |
| 2025-01-10 | $49.23 | $49.25 | $49.16 | $49.17 | $49.17 | 859,612 |
| 2025-01-08 | $49.30 | $49.30 | $49.19 | $49.20 | $49.20 | 603,467 |
| 2025-01-07 | $49.36 | $49.44 | $49.36 | $49.40 | $49.40 | 811,115 |
| 2025-01-06 | $49.41 | $49.42 | $49.36 | $49.37 | $49.37 | 901,769 |
| 2025-01-03 | $49.39 | $49.39 | $49.30 | $49.33 | $49.33 | 748,245 |
| 2025-01-02 | $49.25 | $49.34 | $49.25 | $49.33 | $49.33 | 778,130 |
| 2024-12-31 | $49.19 | $49.22 | $49.16 | $49.16 | $49.16 | 442,979 |
| 2024-12-30 | $49.19 | $49.19 | $49.15 | $49.16 | $49.16 | 1,123,277 |
| 2024-12-27 | $49.18 | $49.21 | $49.15 | $49.19 | $49.19 | 424,990 |
| 2024-12-26 | $49.10 | $49.17 | $49.00 | $49.15 | $49.15 | 503,086 |
| 2024-12-24 | $49.06 | $49.13 | $49.05 | $49.13 | $49.13 | 268,161 |
| 2024-12-23 | $49.00 | $49.17 | $49.00 | $49.13 | $49.13 | 521,834 |
| 2024-12-20 | $49.31 | $49.38 | $49.29 | $49.35 | $49.02 | 377,038 |
| 2024-12-19 | $49.40 | $49.41 | $49.24 | $49.28 | $48.34 | 1,142,421 |
| 2024-12-18 | $49.43 | $49.43 | $49.29 | $49.29 | $48.35 | 349,925 |
| 2024-12-17 | $49.39 | $49.41 | $49.29 | $49.32 | $48.37 | 487,939 |
| 2024-12-16 | $49.33 | $49.35 | $49.27 | $49.35 | $48.40 | 556,772 |
| 2024-12-13 | $49.28 | $49.30 | $49.25 | $49.26 | $48.32 | 367,378 |
| 2024-12-12 | $49.29 | $49.29 | $49.25 | $49.29 | $48.35 | 306,782 |
| 2024-12-11 | $49.22 | $49.26 | $49.18 | $49.18 | $48.24 | 291,441 |
| 2024-12-10 | $49.17 | $49.26 | $49.14 | $49.25 | $48.31 | 351,141 |
| 2024-12-09 | $49.17 | $49.17 | $49.11 | $49.12 | $48.17 | 376,078 |
| 2024-12-06 | $49.15 | $49.15 | $49.11 | $49.12 | $48.18 | 219,815 |
| 2024-12-05 | $49.18 | $49.18 | $49.10 | $49.11 | $48.17 | 295,193 |
| 2024-12-04 | $49.13 | $49.14 | $49.10 | $49.11 | $48.17 | 377,960 |
| 2024-12-03 | $49.11 | $49.14 | $49.10 | $49.11 | $48.17 | 599,330 |
| 2024-12-02 | $49.15 | $49.24 | $49.11 | $49.12 | $48.18 | 413,577 |
| 2024-11-29 | $49.41 | $49.41 | $49.39 | $49.41 | $49.41 | 163,325 |
| 2024-11-27 | $49.44 | $49.45 | $49.37 | $49.44 | $49.44 | 401,148 |
| 2024-11-26 | $49.47 | $49.47 | $49.41 | $49.42 | $49.42 | 207,131 |
| 2024-11-25 | $49.48 | $49.49 | $49.38 | $49.44 | $49.44 | 819,147 |
| 2024-11-22 | $49.36 | $49.43 | $49.36 | $49.42 | $49.42 | 636,002 |
| 2024-11-21 | $49.32 | $49.36 | $49.32 | $49.35 | $49.35 | 321,794 |
| 2024-11-20 | $49.30 | $49.32 | $49.24 | $49.30 | $49.30 | 998,032 |
| 2024-11-19 | $49.29 | $49.30 | $49.27 | $49.29 | $49.29 | 270,399 |
| 2024-11-18 | $49.26 | $49.28 | $49.24 | $49.27 | $49.27 | 173,480 |
| 2024-11-15 | $49.25 | $49.25 | $49.19 | $49.20 | $49.20 | 702,595 |
| 2024-11-14 | $49.28 | $49.28 | $49.23 | $49.25 | $49.25 | 255,341 |
| 2024-11-13 | $49.27 | $49.27 | $49.18 | $49.22 | $49.22 | 395,664 |
| 2024-11-12 | $49.28 | $49.32 | $49.20 | $49.27 | $49.27 | 630,300 |
| 2024-11-11 | $49.27 | $49.33 | $49.26 | $49.27 | $49.27 | 204,524 |
| 2024-11-08 | $49.26 | $49.28 | $49.26 | $49.28 | $49.28 | 332,414 |
| 2024-11-07 | $49.23 | $49.23 | $49.19 | $49.21 | $49.21 | 1,050,788 |
| 2024-11-06 | $49.08 | $49.35 | $49.08 | $49.27 | $49.27 | 1,008,372 |
| 2024-11-05 | $49.16 | $49.18 | $49.15 | $49.15 | $49.15 | 321,301 |
| 2024-11-04 | $49.11 | $49.30 | $49.11 | $49.15 | $49.15 | 556,732 |
| 2024-11-01 | $49.08 | $49.14 | $49.08 | $49.14 | $49.14 | 354,560 |
| 2024-10-31 | $49.38 | $49.45 | $49.33 | $49.38 | $49.07 | 220,890 |
| 2024-10-30 | $49.39 | $49.46 | $49.35 | $49.39 | $49.08 | 194,573 |
| 2024-10-29 | $49.41 | $49.41 | $49.30 | $49.39 | $49.07 | 248,298 |
| 2024-10-28 | $49.25 | $49.25 | $49.18 | $49.22 | $48.91 | 148,637 |
| 2024-10-25 | $49.29 | $49.29 | $49.16 | $49.17 | $48.86 | 255,936 |
| 2024-10-24 | $49.30 | $49.33 | $49.20 | $49.23 | $48.92 | 288,249 |
| 2024-10-23 | $49.31 | $49.32 | $49.28 | $49.28 | $48.97 | 274,295 |
| 2024-10-22 | $49.35 | $49.35 | $49.27 | $49.29 | $48.97 | 268,693 |
| 2024-10-21 | $49.30 | $49.37 | $49.28 | $49.28 | $48.97 | 171,917 |
| 2024-10-18 | $49.28 | $49.32 | $49.28 | $49.29 | $48.98 | 216,042 |
| 2024-10-17 | $49.25 | $49.30 | $49.24 | $49.29 | $48.98 | 396,144 |
| 2024-10-16 | $49.23 | $49.28 | $49.22 | $49.27 | $48.96 | 459,559 |
| 2024-10-15 | $49.18 | $49.20 | $49.16 | $49.16 | $48.85 | 558,617 |
| 2024-10-14 | $49.15 | $49.23 | $49.06 | $49.17 | $48.86 | 608,097 |
| 2024-10-11 | $49.00 | $49.13 | $48.97 | $49.13 | $48.82 | 850,079 |
| 2024-10-10 | $48.94 | $48.96 | $48.92 | $48.93 | $48.62 | 213,056 |
| 2024-10-09 | $48.93 | $48.99 | $48.90 | $48.93 | $48.62 | 242,734 |
| 2024-10-08 | $48.83 | $48.88 | $48.83 | $48.88 | $48.57 | 126,116 |
| 2024-10-07 | $48.73 | $48.85 | $48.73 | $48.85 | $48.54 | 166,784 |
| 2024-10-04 | $48.67 | $48.84 | $48.65 | $48.72 | $48.41 | 244,225 |
| 2024-10-03 | $48.62 | $48.62 | $48.56 | $48.60 | $48.29 | 251,449 |
| 2024-10-02 | $48.58 | $48.65 | $48.55 | $48.56 | $48.25 | 293,762 |
| 2024-10-01 | $48.62 | $48.67 | $48.59 | $48.60 | $48.29 | 273,030 |
| 2024-09-30 | $49.04 | $49.06 | $48.93 | $48.95 | $48.29 | 385,990 |
| 2024-09-27 | $49.07 | $49.09 | $48.85 | $49.04 | $49.04 | 154,720 |
| 2024-09-26 | $49.07 | $49.12 | $49.06 | $49.09 | $49.09 | 243,101 |
| 2024-09-25 | $49.00 | $49.07 | $48.99 | $49.04 | $49.04 | 135,134 |
| 2024-09-24 | $48.82 | $49.03 | $48.82 | $49.00 | $49.00 | 206,206 |
| 2024-09-23 | $48.84 | $48.87 | $48.81 | $48.87 | $48.87 | 204,200 |
| 2024-09-20 | $48.67 | $48.74 | $48.66 | $48.74 | $48.74 | 552,332 |
| 2024-09-19 | $48.62 | $48.66 | $48.59 | $48.62 | $48.62 | 494,529 |
| 2024-09-18 | $48.62 | $48.71 | $48.52 | $48.63 | $48.63 | 480,393 |
| 2024-09-17 | $48.64 | $48.74 | $48.64 | $48.70 | $48.70 | 321,267 |
| 2024-09-16 | $48.76 | $48.78 | $48.72 | $48.73 | $48.73 | 229,701 |
| 2024-09-13 | $48.76 | $48.78 | $48.75 | $48.75 | $48.75 | 118,952 |
| 2024-09-12 | $48.73 | $48.84 | $48.73 | $48.74 | $48.74 | 334,984 |
| 2024-09-11 | $48.66 | $48.78 | $48.62 | $48.73 | $48.73 | 365,173 |
| 2024-09-10 | $48.71 | $48.74 | $48.65 | $48.71 | $48.71 | 92,410 |
| 2024-09-09 | $48.76 | $48.77 | $48.66 | $48.71 | $48.71 | 188,062 |
| 2024-09-06 | $48.73 | $48.77 | $48.65 | $48.75 | $48.75 | 205,457 |
| 2024-09-05 | $48.72 | $48.77 | $48.70 | $48.71 | $48.71 | 100,294 |
| 2024-09-04 | $48.71 | $48.75 | $48.67 | $48.69 | $48.69 | 311,709 |
| 2024-09-03 | $48.68 | $48.73 | $48.60 | $48.68 | $48.68 | 462,857 |
| 2024-08-30 | $49.04 | $49.04 | $48.94 | $48.98 | $48.61 | 257,083 |
| 2024-08-29 | $48.98 | $49.01 | $48.94 | $48.97 | $48.60 | 310,044 |
| 2024-08-28 | $49.00 | $49.00 | $48.92 | $48.94 | $48.57 | 213,758 |
| 2024-08-27 | $48.89 | $48.89 | $48.86 | $48.87 | $48.50 | 177,778 |
| 2024-08-26 | $48.91 | $48.91 | $48.85 | $48.88 | $48.51 | 178,851 |
| 2024-08-23 | $48.91 | $48.93 | $48.89 | $48.91 | $48.54 | 111,270 |
| 2024-08-22 | $48.87 | $48.87 | $48.77 | $48.85 | $48.48 | 170,059 |
| 2024-08-21 | $48.85 | $48.89 | $48.85 | $48.87 | $48.50 | 206,189 |
| 2024-08-20 | $48.52 | $48.84 | $48.52 | $48.83 | $48.46 | 321,634 |
| 2024-08-19 | $48.56 | $48.69 | $48.56 | $48.67 | $48.30 | 291,159 |
| 2024-08-16 | $48.48 | $48.59 | $48.47 | $48.56 | $48.19 | 181,535 |
| 2024-08-15 | $48.48 | $48.49 | $48.40 | $48.49 | $48.12 | 340,840 |
| 2024-08-14 | $48.45 | $48.46 | $48.43 | $48.43 | $48.06 | 141,512 |
| 2024-08-13 | $48.40 | $48.47 | $48.40 | $48.42 | $48.05 | 191,991 |
| 2024-08-12 | $48.42 | $48.49 | $48.40 | $48.41 | $48.04 | 187,817 |
| 2024-08-09 | $48.45 | $48.49 | $48.45 | $48.45 | $48.08 | 231,117 |
| 2024-08-08 | $48.38 | $48.53 | $48.38 | $48.45 | $48.08 | 138,202 |
| 2024-08-07 | $48.57 | $48.57 | $48.34 | $48.40 | $48.03 | 446,098 |
| 2024-08-06 | $48.64 | $48.66 | $48.59 | $48.63 | $48.26 | 389,596 |
| 2024-08-05 | $48.50 | $48.60 | $48.27 | $48.27 | $47.91 | 862,386 |
| 2024-08-02 | $48.96 | $49.03 | $48.37 | $48.41 | $48.41 | 1,447,950 |
| 2024-08-01 | $49.01 | $49.04 | $48.85 | $48.92 | $48.92 | 712,061 |
| 2024-07-31 | $49.37 | $49.37 | $49.26 | $49.26 | $48.93 | 433,236 |
| 2024-07-30 | $49.33 | $49.34 | $49.33 | $49.33 | $49.00 | 144,995 |
| 2024-07-29 | $49.33 | $49.33 | $49.25 | $49.29 | $48.96 | 617,212 |
| 2024-07-26 | $49.26 | $49.30 | $49.26 | $49.29 | $48.96 | 214,538 |
| 2024-07-25 | $49.26 | $49.27 | $49.24 | $49.25 | $48.92 | 267,305 |
| 2024-07-24 | $49.27 | $49.28 | $49.23 | $49.24 | $48.91 | 342,803 |
| 2024-07-23 | $49.25 | $49.25 | $49.20 | $49.23 | $48.90 | 184,637 |
| 2024-07-22 | $49.22 | $49.25 | $49.19 | $49.21 | $48.88 | 845,981 |
| 2024-07-19 | $49.17 | $49.19 | $49.14 | $49.19 | $48.86 | 135,363 |
| 2024-07-18 | $49.15 | $49.15 | $49.10 | $49.11 | $48.78 | 143,267 |
| 2024-07-17 | $49.08 | $49.10 | $49.07 | $49.10 | $48.77 | 138,683 |
| 2024-07-16 | $48.97 | $49.04 | $48.97 | $49.01 | $48.69 | 915,833 |
| 2024-07-15 | $49.04 | $49.04 | $49.01 | $49.03 | $48.70 | 148,045 |
| 2024-07-12 | $49.02 | $49.02 | $48.98 | $49.01 | $49.01 | 115,457 |
| 2024-07-11 | $49.00 | $49.00 | $48.96 | $48.98 | $48.98 | 346,715 |
| 2024-07-10 | $48.96 | $48.98 | $48.95 | $48.96 | $48.96 | 145,631 |
| 2024-07-09 | $48.99 | $48.99 | $48.95 | $48.96 | $48.96 | 249,657 |
| 2024-07-08 | $49.05 | $49.05 | $49.01 | $49.02 | $49.02 | 198,093 |
| 2024-07-05 | $48.99 | $49.01 | $48.97 | $49.00 | $49.00 | 228,142 |
| 2024-07-03 | $48.93 | $48.98 | $48.93 | $48.97 | $48.97 | 101,585 |
| 2024-07-02 | $48.95 | $48.96 | $48.90 | $48.94 | $48.94 | 335,716 |
| 2024-07-01 | $48.92 | $48.95 | $48.92 | $48.94 | $48.94 | 231,310 |
| 2024-06-28 | $49.22 | $49.22 | $49.18 | $49.18 | $48.90 | 355,899 |
| 2024-06-27 | $49.15 | $49.19 | $49.15 | $49.19 | $48.86 | 150,940 |
| 2024-06-26 | $49.10 | $49.13 | $49.10 | $49.12 | $48.79 | 186,012 |
| 2024-06-25 | $49.12 | $49.12 | $49.10 | $49.12 | $48.79 | 165,486 |
| 2024-06-24 | $49.11 | $49.11 | $49.08 | $49.10 | $48.77 | 335,166 |
| 2024-06-21 | $49.11 | $49.11 | $49.09 | $49.11 | $48.78 | 146,220 |
| 2024-06-20 | $49.10 | $49.10 | $49.06 | $49.09 | $48.76 | 226,368 |
| 2024-06-18 | $49.08 | $49.09 | $49.05 | $49.06 | $49.06 | 170,542 |
| 2024-06-17 | $49.05 | $49.07 | $49.03 | $49.05 | $49.05 | 181,564 |
| 2024-06-14 | $49.05 | $49.05 | $49.01 | $49.03 | $49.03 | 250,342 |
| 2024-06-13 | $49.04 | $49.05 | $49.03 | $49.04 | $49.04 | 156,071 |
| 2024-06-12 | $49.07 | $49.11 | $49.03 | $49.07 | $49.07 | 4,788,423 |
| 2024-06-11 | $49.03 | $49.04 | $49.01 | $49.02 | $49.02 | 84,932 |
| 2024-06-10 | $49.04 | $49.05 | $49.01 | $49.03 | $49.03 | 224,747 |
| 2024-06-07 | $49.00 | $49.03 | $48.97 | $48.99 | $48.99 | 433,912 |
| 2024-06-06 | $48.96 | $49.01 | $48.94 | $48.99 | $48.99 | 449,327 |
| 2024-06-05 | $48.93 | $48.96 | $48.93 | $48.96 | $48.96 | 210,860 |
| 2024-06-04 | $48.98 | $48.98 | $48.92 | $48.94 | $48.94 | 254,999 |
| 2024-06-03 | $48.99 | $49.04 | $48.97 | $48.99 | $48.99 | 456,570 |
| 2024-05-31 | $49.20 | $49.26 | $49.20 | $49.26 | $48.95 | 201,665 |
| 2024-05-30 | $49.21 | $49.28 | $49.18 | $49.21 | $48.90 | 170,944 |
| 2024-05-29 | $49.23 | $49.23 | $49.18 | $49.20 | $48.89 | 397,875 |
| 2024-05-28 | $49.16 | $49.18 | $49.14 | $49.17 | $48.86 | 149,700 |
| 2024-05-24 | $49.14 | $49.16 | $49.12 | $49.16 | $49.16 | 135,582 |
| 2024-05-23 | $49.05 | $49.14 | $49.05 | $49.10 | $49.10 | 82,714 |
| 2024-05-22 | $49.02 | $49.05 | $48.96 | $49.05 | $49.05 | 138,138 |
| 2024-05-21 | $48.97 | $49.00 | $48.92 | $48.95 | $48.95 | 258,048 |
| 2024-05-20 | $48.92 | $48.97 | $48.91 | $48.97 | $48.97 | 95,699 |
| 2024-05-17 | $48.99 | $48.99 | $48.86 | $48.87 | $48.87 | 320,613 |
| 2024-05-16 | $48.96 | $48.96 | $48.87 | $48.93 | $48.93 | 214,390 |
| 2024-05-15 | $48.99 | $48.99 | $48.91 | $48.95 | $48.95 | 200,521 |
| 2024-05-14 | $48.96 | $48.97 | $48.90 | $48.90 | $48.90 | 294,841 |
| 2024-05-13 | $48.95 | $48.95 | $48.90 | $48.93 | $48.93 | 156,004 |
| 2024-05-10 | $48.82 | $48.91 | $48.82 | $48.90 | $48.90 | 212,347 |
| 2024-05-09 | $48.76 | $48.78 | $48.74 | $48.76 | $48.76 | 456,307 |
| 2024-05-08 | $48.75 | $48.76 | $48.74 | $48.74 | $48.74 | 211,841 |
| 2024-05-07 | $48.83 | $48.83 | $48.75 | $48.75 | $48.75 | 365,918 |
| 2024-05-06 | $48.79 | $48.80 | $48.77 | $48.78 | $48.78 | 744,095 |
| 2024-05-03 | $48.75 | $48.77 | $48.74 | $48.77 | $48.77 | 626,312 |
| 2024-05-02 | $48.74 | $48.74 | $48.69 | $48.73 | $48.73 | 178,923 |
| 2024-05-01 | $48.77 | $48.77 | $48.71 | $48.73 | $48.73 | 163,453 |
| 2024-04-30 | $49.06 | $49.06 | $49.00 | $49.02 | $48.71 | 360,482 |
| 2024-04-29 | $49.03 | $49.03 | $48.96 | $49.01 | $48.71 | 175,618 |
| 2024-04-26 | $48.96 | $48.98 | $48.96 | $48.98 | $48.68 | 58,197 |
| 2024-04-25 | $48.92 | $48.94 | $48.89 | $48.94 | $48.94 | 287,936 |
| 2024-04-24 | $48.92 | $48.92 | $48.88 | $48.91 | $48.91 | 115,871 |
| 2024-04-23 | $48.93 | $48.95 | $48.90 | $48.92 | $48.92 | 118,981 |
| 2024-04-22 | $48.95 | $48.95 | $48.90 | $48.90 | $48.90 | 161,535 |
| 2024-04-19 | $48.96 | $48.96 | $48.88 | $48.89 | $48.89 | 76,907 |
| 2024-04-18 | $48.91 | $48.92 | $48.88 | $48.90 | $48.90 | 403,612 |
| 2024-04-17 | $48.89 | $48.92 | $48.89 | $48.89 | $48.89 | 128,493 |
| 2024-04-16 | $48.89 | $48.91 | $48.89 | $48.90 | $48.90 | 638,707 |
| 2024-04-15 | $48.87 | $48.90 | $48.84 | $48.90 | $48.90 | 336,067 |
| 2024-04-12 | $48.85 | $48.92 | $48.85 | $48.88 | $48.88 | 338,880 |
| 2024-04-11 | $48.79 | $48.81 | $48.77 | $48.78 | $48.78 | 188,987 |
| 2024-04-10 | $48.83 | $48.83 | $48.77 | $48.81 | $48.81 | 69,112 |
| 2024-04-09 | $48.78 | $48.79 | $48.76 | $48.77 | $48.77 | 31,391 |
| 2024-04-08 | $48.77 | $48.79 | $48.74 | $48.76 | $48.76 | 51,075 |
| 2024-04-05 | $48.79 | $48.79 | $48.76 | $48.78 | $48.78 | 73,440 |
| 2024-04-04 | $48.74 | $48.78 | $48.71 | $48.78 | $48.78 | 191,594 |
| 2024-04-03 | $48.72 | $48.72 | $48.67 | $48.70 | $48.70 | 82,388 |
| 2024-04-02 | $48.70 | $48.70 | $48.60 | $48.66 | $48.66 | 274,579 |
| 2024-04-01 | $48.70 | $48.70 | $48.66 | $48.66 | $48.66 | 121,559 |
| 2024-03-28 | $48.87 | $48.90 | $48.85 | $48.89 | $48.89 | 523,865 |
| 2024-03-27 | $48.86 | $48.88 | $48.81 | $48.87 | $48.87 | 63,567 |
| 2024-03-26 | $48.82 | $48.87 | $48.82 | $48.86 | $48.86 | 313,541 |
| 2024-03-25 | $48.76 | $48.79 | $48.76 | $48.78 | $48.78 | 217,287 |
| 2024-03-22 | $48.69 | $48.76 | $48.69 | $48.76 | $48.76 | 379,500 |
| 2024-03-21 | $48.57 | $48.64 | $48.57 | $48.63 | $48.63 | 305,860 |
| 2024-03-20 | $48.54 | $48.57 | $48.52 | $48.53 | $48.53 | 123,606 |
| 2024-03-19 | $48.58 | $48.58 | $48.51 | $48.52 | $48.52 | 42,921 |
| 2024-03-18 | $48.50 | $48.52 | $48.47 | $48.50 | $48.50 | 103,587 |
| 2024-03-15 | $48.41 | $48.43 | $48.41 | $48.42 | $48.42 | 202,202 |
| 2024-03-14 | $48.30 | $48.39 | $48.30 | $48.39 | $48.39 | 78,171 |
| 2024-03-13 | $48.36 | $48.36 | $48.32 | $48.36 | $48.36 | 134,171 |
| 2024-03-12 | $48.37 | $48.39 | $48.31 | $48.37 | $48.37 | 509,331 |
| 2024-03-11 | $48.29 | $48.32 | $48.28 | $48.31 | $48.31 | 81,221 |
| 2024-03-08 | $48.20 | $48.22 | $48.20 | $48.21 | $48.21 | 47,235 |
| 2024-03-07 | $48.23 | $48.23 | $48.20 | $48.22 | $48.22 | 69,454 |
| 2024-03-06 | $48.22 | $48.37 | $48.22 | $48.24 | $48.24 | 92,707 |
| 2024-03-05 | $48.23 | $48.23 | $48.17 | $48.22 | $48.22 | 69,822 |
| 2024-03-04 | $48.13 | $48.23 | $48.13 | $48.21 | $48.21 | 1,276,822 |
| 2024-03-01 | $48.20 | $48.20 | $48.16 | $48.18 | $48.18 | 93,579 |
| 2024-02-29 | $48.47 | $48.48 | $48.38 | $48.48 | $48.16 | 54,762 |
| 2024-02-28 | $48.39 | $48.46 | $48.39 | $48.44 | $48.13 | 100,967 |
| 2024-02-27 | $48.39 | $48.39 | $48.31 | $48.38 | $48.07 | 34,481 |
| 2024-02-26 | $48.40 | $48.40 | $48.31 | $48.39 | $48.39 | 105,871 |
| 2024-02-23 | $48.25 | $48.38 | $48.25 | $48.34 | $48.34 | 29,971 |
| 2024-02-22 | $48.36 | $48.36 | $48.26 | $48.30 | $48.30 | 32,782 |
| 2024-02-21 | $48.40 | $48.40 | $48.37 | $48.38 | $48.38 | 45,546 |
| 2024-02-20 | $48.39 | $48.39 | $48.35 | $48.38 | $48.38 | 64,752 |
| 2024-02-16 | $48.36 | $48.37 | $48.33 | $48.36 | $48.36 | 48,544 |
| 2024-02-15 | $48.38 | $48.38 | $48.33 | $48.37 | $48.37 | 23,543 |
| 2024-02-14 | $48.41 | $48.41 | $48.34 | $48.34 | $48.34 | 62,929 |
| 2024-02-13 | $48.39 | $48.42 | $48.38 | $48.39 | $48.39 | 48,529 |
| 2024-02-12 | $48.37 | $48.39 | $48.35 | $48.37 | $48.37 | 67,727 |
| 2024-02-09 | $48.38 | $48.38 | $48.31 | $48.35 | $48.35 | 266,332 |
| 2024-02-08 | $48.19 | $48.19 | $48.12 | $48.17 | $48.17 | 73,358 |
| 2024-02-07 | $48.23 | $48.24 | $48.18 | $48.22 | $48.22 | 60,244 |
| 2024-02-06 | $48.30 | $48.30 | $48.24 | $48.25 | $48.25 | 52,001 |
| 2024-02-05 | $48.24 | $48.27 | $48.24 | $48.27 | $48.27 | 85,589 |
| 2024-02-02 | $48.26 | $48.26 | $48.22 | $48.24 | $48.24 | 109,211 |
| 2024-02-01 | $48.28 | $48.28 | $48.25 | $48.26 | $48.26 | 97,414 |
| 2024-01-31 | $48.45 | $48.53 | $48.45 | $48.53 | $48.23 | 102,550 |
| 2024-01-30 | $48.51 | $48.52 | $48.42 | $48.42 | $48.12 | 250,650 |
| 2024-01-29 | $48.53 | $48.53 | $48.47 | $48.51 | $48.21 | 35,143 |
| 2024-01-26 | $48.47 | $48.49 | $48.41 | $48.45 | $48.15 | 67,450 |
| 2024-01-25 | $48.52 | $48.60 | $48.52 | $48.60 | $48.60 | 26,568 |
| 2024-01-24 | $48.56 | $48.57 | $48.51 | $48.53 | $48.53 | 43,769 |
| 2024-01-23 | $48.57 | $48.57 | $48.54 | $48.56 | $48.56 | 58,942 |
| 2024-01-22 | $48.56 | $48.56 | $48.52 | $48.55 | $48.55 | 60,242 |
| 2024-01-19 | $48.51 | $48.54 | $48.45 | $48.51 | $48.51 | 179,104 |
| 2024-01-18 | $48.50 | $48.50 | $48.47 | $48.48 | $48.48 | 75,648 |
| 2024-01-17 | $48.50 | $48.50 | $48.46 | $48.47 | $48.47 | 50,917 |
| 2024-01-16 | $48.44 | $48.48 | $48.39 | $48.44 | $48.44 | 165,615 |
| 2024-01-12 | $48.35 | $48.37 | $48.34 | $48.35 | $48.35 | 35,681 |
| 2024-01-11 | $48.27 | $48.33 | $48.26 | $48.32 | $48.32 | 38,705 |
| 2024-01-10 | $48.22 | $48.25 | $48.20 | $48.25 | $48.25 | 154,054 |
| 2024-01-09 | $48.25 | $48.25 | $48.18 | $48.20 | $48.20 | 34,372 |
| 2024-01-08 | $48.13 | $48.15 | $48.08 | $48.13 | $48.13 | 52,658 |
| 2024-01-05 | $48.07 | $48.13 | $47.94 | $47.99 | $47.99 | 452,417 |
| 2024-01-04 | $48.00 | $48.07 | $47.98 | $48.05 | $48.05 | 362,422 |
| 2024-01-03 | $47.99 | $48.01 | $47.97 | $47.98 | $47.98 | 15,334 |
| 2024-01-02 | $47.96 | $47.99 | $47.96 | $47.99 | $47.99 | 98,832 |
| 2023-12-29 | $47.94 | $47.98 | $47.87 | $47.95 | $47.95 | 71,042 |
| 2023-12-28 | $47.93 | $48.00 | $47.93 | $47.96 | $47.96 | 20,341 |
| 2023-12-27 | $47.93 | $47.97 | $47.92 | $47.95 | $47.95 | 23,442 |
| 2023-12-26 | $47.88 | $47.97 | $47.88 | $47.95 | $47.95 | 85,702 |
| 2023-12-22 | $47.90 | $47.90 | $47.87 | $47.89 | $47.89 | 38,090 |
| 2023-12-21 | $48.21 | $48.25 | $48.18 | $48.21 | $47.87 | 48,239 |
| 2023-12-20 | $48.20 | $48.22 | $48.14 | $48.20 | $47.86 | 35,448 |
| 2023-12-19 | $48.01 | $48.17 | $48.01 | $48.14 | $47.67 | 64,422 |
| 2023-12-18 | $47.95 | $47.99 | $47.89 | $47.96 | $47.49 | 34,981 |
| 2023-12-15 | $47.85 | $47.93 | $47.83 | $47.93 | $47.46 | 36,939 |
| 2023-12-14 | $47.61 | $47.68 | $47.61 | $47.66 | $47.20 | 88,114 |
| 2023-12-13 | $47.63 | $47.63 | $47.58 | $47.62 | $47.16 | 84,857 |
| 2023-12-12 | $47.60 | $47.62 | $47.57 | $47.60 | $47.14 | 24,038 |
| 2023-12-11 | $47.56 | $47.62 | $47.54 | $47.57 | $47.11 | 34,253 |
| 2023-12-08 | $47.52 | $47.54 | $47.49 | $47.54 | $47.07 | 27,278 |
| 2023-12-07 | $47.51 | $47.52 | $47.47 | $47.51 | $47.51 | 20,761 |
| 2023-12-06 | $47.39 | $47.51 | $47.39 | $47.50 | $47.50 | 39,590 |
| 2023-12-05 | $47.50 | $47.50 | $47.42 | $47.47 | $47.47 | 25,432 |
| 2023-12-04 | $47.40 | $47.49 | $47.37 | $47.44 | $47.44 | 39,803 |
| 2023-12-01 | $47.42 | $47.45 | $47.21 | $47.21 | $47.21 | 108,714 |
| 2023-11-30 | $47.67 | $47.78 | $47.64 | $47.67 | $47.32 | 22,720 |
| 2023-11-29 | $47.67 | $47.67 | $47.56 | $47.63 | $47.28 | 81,863 |
| 2023-11-28 | $47.53 | $47.57 | $47.51 | $47.56 | $47.21 | 43,476 |
| 2023-11-27 | $47.50 | $47.52 | $47.50 | $47.51 | $47.16 | 36,081 |
| 2023-11-24 | $47.41 | $47.51 | $47.41 | $47.47 | $47.47 | 11,136 |
| 2023-11-22 | $47.49 | $47.49 | $47.37 | $47.41 | $47.41 | 16,431 |
| 2023-11-21 | $47.33 | $47.45 | $47.31 | $47.35 | $47.35 | 23,496 |
| 2023-11-20 | $47.35 | $47.37 | $47.24 | $47.29 | $47.29 | 45,298 |
| 2023-11-17 | $47.29 | $47.38 | $47.23 | $47.33 | $47.33 | 30,269 |
| 2023-11-16 | $47.27 | $47.37 | $47.25 | $47.34 | $47.34 | 32,589 |
| 2023-11-15 | $46.86 | $46.93 | $46.82 | $46.92 | $46.92 | 21,474 |
| 2023-11-14 | $46.75 | $46.84 | $46.69 | $46.79 | $46.79 | 60,554 |
| 2023-11-13 | $46.51 | $46.75 | $46.51 | $46.73 | $46.73 | 19,498 |
| 2023-11-10 | $46.54 | $46.75 | $46.49 | $46.69 | $46.69 | 28,343 |
| 2023-11-09 | $46.38 | $46.54 | $46.38 | $46.51 | $46.51 | 43,313 |
| 2023-11-08 | $46.42 | $46.42 | $46.23 | $46.35 | $46.35 | 113,084 |
| 2023-11-07 | $46.47 | $46.48 | $46.21 | $46.33 | $46.33 | 43,760 |
| 2023-11-06 | $46.50 | $46.56 | $46.33 | $46.35 | $46.35 | 46,029 |
| 2023-11-03 | $46.30 | $46.43 | $46.29 | $46.33 | $46.33 | 37,690 |
| 2023-11-02 | $46.44 | $46.47 | $46.20 | $46.25 | $46.25 | 88,279 |
| 2023-11-01 | $46.60 | $46.63 | $46.56 | $46.62 | $46.62 | 30,203 |
| 2023-10-31 | $46.97 | $46.97 | $46.90 | $46.95 | $46.95 | 36,957 |
| 2023-10-30 | $47.03 | $47.05 | $47.00 | $47.04 | $47.04 | 20,564 |
| 2023-10-27 | $47.12 | $47.13 | $47.08 | $47.09 | $47.09 | 18,791 |
| 2023-10-26 | $47.23 | $47.24 | $47.12 | $47.12 | $47.12 | 35,127 |
| 2023-10-25 | $47.32 | $47.32 | $47.25 | $47.31 | $47.31 | 24,367 |
| 2023-10-24 | $47.31 | $47.32 | $47.28 | $47.30 | $47.30 | 34,597 |
| 2023-10-23 | $47.23 | $47.33 | $47.23 | $47.24 | $47.24 | 179,612 |
| 2023-10-20 | $47.25 | $47.29 | $47.20 | $47.26 | $47.26 | 21,477 |
| 2023-10-19 | $47.26 | $47.35 | $47.24 | $47.32 | $47.32 | 29,529 |
| 2023-10-18 | $47.25 | $47.31 | $47.20 | $47.29 | $47.29 | 29,551 |
| 2023-10-17 | $47.28 | $47.28 | $47.22 | $47.26 | $47.26 | 14,577 |
| 2023-10-16 | $47.20 | $47.25 | $47.12 | $47.23 | $47.23 | 27,693 |
| 2023-10-13 | $47.18 | $47.24 | $47.12 | $47.12 | $47.12 | 12,279 |
| 2023-10-12 | $47.28 | $47.28 | $47.18 | $47.25 | $47.25 | 20,076 |
| 2023-10-11 | $47.23 | $47.24 | $47.15 | $47.17 | $47.17 | 18,154 |
| 2023-10-10 | $47.25 | $47.33 | $47.24 | $47.26 | $47.26 | 37,332 |
| 2023-10-09 | $47.22 | $47.23 | $47.10 | $47.23 | $47.23 | 86,940 |
| 2023-10-06 | $47.11 | $47.23 | $47.07 | $47.22 | $47.22 | 37,992 |
| 2023-10-05 | $47.14 | $47.39 | $47.07 | $47.21 | $47.21 | 35,971 |
| 2023-10-04 | $47.00 | $47.13 | $47.00 | $47.08 | $47.08 | 35,294 |
| 2023-10-03 | $47.26 | $47.26 | $46.80 | $46.91 | $46.91 | 98,622 |
| 2023-10-02 | $47.22 | $47.32 | $47.18 | $47.20 | $47.20 | 21,591 |
| 2023-09-29 | $47.52 | $47.56 | $47.50 | $47.50 | $47.17 | 29,014 |
| 2023-09-28 | $47.58 | $47.62 | $47.56 | $47.57 | $47.17 | 27,749 |
| 2023-09-27 | $47.70 | $47.71 | $47.59 | $47.62 | $47.23 | 34,681 |
| 2023-09-26 | $47.72 | $47.74 | $47.70 | $47.72 | $47.33 | 31,528 |
| 2023-09-25 | $47.73 | $47.74 | $47.71 | $47.73 | $47.34 | 66,643 |
| 2023-09-22 | $47.74 | $47.74 | $47.68 | $47.71 | $47.31 | 24,369 |
| 2023-09-21 | $47.80 | $47.80 | $47.73 | $47.75 | $47.36 | 20,756 |
| 2023-09-20 | $47.66 | $47.69 | $47.65 | $47.68 | $47.68 | 28,741 |
| 2023-09-19 | $47.67 | $47.68 | $47.62 | $47.64 | $47.64 | 47,228 |
| 2023-09-18 | $47.62 | $47.64 | $47.58 | $47.63 | $47.63 | 20,042 |
| 2023-09-15 | $47.64 | $47.65 | $47.62 | $47.65 | $47.65 | 24,508 |
| 2023-09-14 | $47.64 | $47.65 | $47.63 | $47.65 | $47.65 | 7,833 |
| 2023-09-13 | $47.61 | $47.64 | $47.61 | $47.63 | $47.63 | 21,341 |
| 2023-09-12 | $47.54 | $47.55 | $47.53 | $47.55 | $47.55 | 42,115 |
| 2023-09-11 | $47.50 | $47.51 | $47.48 | $47.50 | $47.50 | 14,023 |
| 2023-09-08 | $47.46 | $47.48 | $47.42 | $47.48 | $47.48 | 15,371 |
| 2023-09-07 | $47.48 | $47.49 | $47.42 | $47.48 | $47.48 | 8,449 |
| 2023-09-06 | $47.43 | $47.46 | $47.40 | $47.46 | $47.46 | 10,320 |
| 2023-09-05 | $47.42 | $47.44 | $47.37 | $47.44 | $47.44 | 163,539 |
| 2023-09-01 | $47.42 | $47.42 | $47.35 | $47.42 | $47.42 | 25,549 |
| 2023-08-31 | $47.65 | $47.66 | $47.62 | $47.66 | $47.32 | 31,199 |
| 2023-08-30 | $47.57 | $47.62 | $47.56 | $47.62 | $47.27 | 16,222 |
| 2023-08-29 | $47.51 | $47.52 | $47.46 | $47.52 | $47.18 | 22,421 |
| 2023-08-28 | $47.46 | $47.48 | $47.45 | $47.47 | $47.13 | 13,818 |
| 2023-08-25 | $47.48 | $47.48 | $47.41 | $47.47 | $47.13 | 14,643 |
| 2023-08-24 | $47.49 | $47.50 | $47.41 | $47.50 | $47.50 | 5,555 |
| 2023-08-23 | $47.32 | $47.33 | $47.29 | $47.33 | $47.33 | 19,130 |
| 2023-08-22 | $47.27 | $47.30 | $47.26 | $47.29 | $47.29 | 10,414 |
| 2023-08-21 | $47.22 | $47.30 | $47.20 | $47.30 | $47.30 | 12,373 |
| 2023-08-18 | $47.20 | $47.23 | $47.17 | $47.22 | $47.22 | 34,727 |
| 2023-08-17 | $47.28 | $47.31 | $47.27 | $47.30 | $47.30 | 15,454 |
| 2023-08-16 | $47.24 | $47.39 | $47.24 | $47.32 | $47.32 | 131,121 |
| 2023-08-15 | $47.16 | $47.23 | $47.16 | $47.23 | $47.23 | 8,655 |
| 2023-08-14 | $47.20 | $47.22 | $47.17 | $47.19 | $47.19 | 6,755 |
| 2023-08-11 | $47.09 | $47.17 | $47.07 | $47.17 | $47.17 | 29,241 |
| 2023-08-10 | $47.08 | $47.11 | $47.04 | $47.11 | $47.11 | 11,156 |
| 2023-08-09 | $47.06 | $47.10 | $47.04 | $47.06 | $47.06 | 8,181 |
| 2023-08-08 | $47.00 | $47.11 | $47.00 | $47.05 | $47.05 | 12,606 |
| 2023-08-07 | $47.04 | $47.13 | $47.04 | $47.09 | $47.09 | 7,869 |
| 2023-08-04 | $46.99 | $47.05 | $46.99 | $47.03 | $47.03 | 12,560 |
| 2023-08-03 | $47.02 | $47.10 | $47.01 | $47.05 | $47.05 | 12,018 |
| 2023-08-02 | $46.95 | $47.07 | $46.95 | $47.04 | $47.04 | 37,414 |
| 2023-08-01 | $47.03 | $47.03 | $46.99 | $47.02 | $47.02 | 13,323 |
| 2023-07-31 | $47.20 | $47.31 | $47.18 | $47.29 | $46.97 | 46,526 |
| 2023-07-28 | $46.87 | $46.88 | $46.82 | $46.84 | $46.53 | 13,449 |
| 2023-07-27 | $46.92 | $46.95 | $46.84 | $46.85 | $46.54 | 11,350 |
| 2023-07-26 | $46.97 | $47.00 | $46.95 | $46.95 | $46.64 | 12,614 |
| 2023-07-25 | $46.90 | $47.00 | $46.90 | $46.94 | $46.64 | 13,552 |
| 2023-07-24 | $46.96 | $47.03 | $46.89 | $46.95 | $46.65 | 6,907 |
| 2023-07-21 | $46.95 | $46.95 | $46.88 | $46.88 | $46.58 | 34,266 |
| 2023-07-20 | $46.76 | $46.79 | $46.70 | $46.71 | $46.40 | 191,453 |
| 2023-07-19 | $46.61 | $46.67 | $46.61 | $46.67 | $46.36 | 17,391 |
| 2023-07-18 | $46.53 | $46.72 | $46.43 | $46.72 | $46.41 | 46,987 |
| 2023-07-17 | $46.21 | $46.33 | $46.21 | $46.26 | $45.95 | 21,524 |
| 2023-07-14 | $46.19 | $46.19 | $46.17 | $46.19 | $46.19 | 15,378 |
| 2023-07-13 | $46.04 | $46.05 | $46.00 | $46.04 | $46.04 | 37,089 |
| 2023-07-12 | $46.00 | $46.06 | $45.93 | $45.98 | $45.98 | 42,278 |
| 2023-07-11 | $45.95 | $45.96 | $45.93 | $45.95 | $45.95 | 10,244 |
| 2023-07-10 | $45.96 | $46.00 | $45.95 | $45.96 | $45.96 | 13,603 |
| 2023-07-07 | $45.87 | $45.95 | $45.86 | $45.91 | $45.91 | 19,614 |
| 2023-07-06 | $45.86 | $45.92 | $45.86 | $45.87 | $45.87 | 8,016 |
| 2023-07-05 | $45.78 | $45.92 | $45.78 | $45.89 | $45.89 | 9,562 |
| 2023-07-03 | $45.72 | $45.76 | $45.63 | $45.64 | $45.64 | 2,796 |
| 2023-06-30 | $45.88 | $45.94 | $45.87 | $45.91 | $45.57 | 54,900 |
| 2023-06-29 | $45.87 | $45.94 | $45.81 | $45.86 | $45.45 | 6,123 |
| 2023-06-28 | $45.88 | $45.92 | $45.80 | $45.89 | $45.48 | 5,881 |
| 2023-06-27 | $45.79 | $45.89 | $45.79 | $45.89 | $45.48 | 5,616 |
| 2023-06-26 | $45.88 | $45.91 | $45.85 | $45.89 | $45.48 | 15,248 |
| 2023-06-23 | $45.75 | $45.88 | $45.75 | $45.86 | $45.45 | 4,701 |
| 2023-06-22 | $45.75 | $45.91 | $45.74 | $45.85 | $45.44 | 14,954 |
| 2023-06-21 | $45.86 | $45.88 | $45.77 | $45.84 | $45.43 | 8,070 |
| 2023-06-20 | $45.77 | $45.85 | $45.68 | $45.85 | $45.44 | 8,164 |
| 2023-06-16 | $45.70 | $45.75 | $45.67 | $45.67 | $45.67 | 14,806 |
| 2023-06-15 | $45.68 | $45.70 | $45.64 | $45.64 | $45.64 | 16,673 |
| 2023-06-14 | $45.55 | $45.73 | $45.54 | $45.65 | $45.65 | 2,954 |
| 2023-06-13 | $45.45 | $45.54 | $45.45 | $45.50 | $45.50 | 5,865 |
| 2023-06-12 | $45.48 | $45.48 | $45.38 | $45.39 | $45.39 | 11,777 |
| 2023-06-09 | $45.47 | $45.54 | $45.47 | $45.52 | $45.52 | 11,431 |
| 2023-06-08 | $45.41 | $45.54 | $45.34 | $45.48 | $45.48 | 20,340 |
| 2023-06-07 | $45.37 | $45.42 | $45.28 | $45.28 | $45.28 | 33,206 |
| 2023-06-06 | $45.33 | $45.35 | $45.26 | $45.35 | $45.35 | 16,156 |
| 2023-06-05 | $45.28 | $45.28 | $45.13 | $45.25 | $45.25 | 1,700 |
| 2023-06-02 | $45.22 | $45.26 | $45.13 | $45.25 | $45.25 | 18,903 |
| 2023-06-01 | $45.35 | $45.35 | $45.24 | $45.26 | $45.26 | 32,950 |
| 2023-05-31 | $45.50 | $45.51 | $45.46 | $45.48 | $45.17 | 13,441 |
| 2023-05-30 | $45.46 | $45.46 | $45.34 | $45.41 | $45.10 | 5,290 |
| 2023-05-26 | $45.42 | $45.42 | $45.33 | $45.41 | $45.41 | 6,714 |
| 2023-05-25 | $45.49 | $45.54 | $45.37 | $45.45 | $45.45 | 63,685 |
| 2023-05-24 | $45.41 | $45.48 | $45.40 | $45.45 | $45.45 | 13,761 |
| 2023-05-23 | $45.43 | $45.49 | $45.35 | $45.41 | $45.41 | 4,019 |
| 2023-05-22 | $45.34 | $45.45 | $45.30 | $45.30 | $45.30 | 1,822 |
| 2023-05-19 | $45.34 | $45.41 | $45.26 | $45.34 | $45.34 | 16,736 |
| 2023-05-18 | $45.29 | $45.40 | $45.24 | $45.34 | $45.34 | 8,367 |
| 2023-05-17 | $45.40 | $45.40 | $45.21 | $45.21 | $45.21 | 6,308 |
| 2023-05-16 | $45.38 | $45.38 | $45.21 | $45.31 | $45.31 | 8,950 |
| 2023-05-15 | $45.36 | $45.36 | $45.29 | $45.29 | $45.29 | 1,889 |
| 2023-05-12 | $45.32 | $45.32 | $45.18 | $45.25 | $45.25 | 2,339 |
| 2023-05-11 | $45.45 | $45.45 | $45.32 | $45.36 | $45.36 | 1,040 |
| 2023-05-10 | $45.39 | $45.41 | $45.32 | $45.34 | $45.34 | 5,605 |
| 2023-05-09 | $45.52 | $45.53 | $45.47 | $45.53 | $45.53 | 3,066 |
| 2023-05-08 | $45.46 | $45.52 | $45.46 | $45.51 | $45.51 | 3,186 |
| 2023-05-05 | $45.49 | $45.55 | $45.48 | $45.50 | $45.50 | 41,449 |
| 2023-05-04 | $45.45 | $45.56 | $45.44 | $45.50 | $45.50 | 2,136 |
| 2023-05-03 | $45.54 | $45.54 | $45.36 | $45.49 | $45.49 | 9,090 |
| 2023-05-02 | $45.42 | $45.50 | $45.32 | $45.40 | $45.40 | 3,517 |
| 2023-05-01 | $45.49 | $45.49 | $45.32 | $45.37 | $45.37 | 1,231 |
| 2023-04-28 | $45.59 | $45.67 | $45.57 | $45.67 | $45.35 | 1,891 |
| 2023-04-27 | $45.66 | $45.66 | $45.57 | $45.62 | $45.30 | 5,571 |
| 2023-04-26 | $45.25 | $45.63 | $45.25 | $45.63 | $45.32 | 118,589 |
| 2023-04-25 | $45.21 | $45.23 | $45.07 | $45.11 | $44.80 | 4,933 |
| 2023-04-24 | $45.07 | $45.07 | $45.00 | $45.01 | $44.70 | 1,851 |
| 2023-04-21 | $45.03 | $45.03 | $44.98 | $44.98 | $44.67 | 2,426 |
| 2023-04-20 | $45.20 | $45.20 | $45.13 | $45.20 | $44.89 | 2,673 |
| 2023-04-19 | $45.41 | $45.41 | $45.17 | $45.23 | $44.92 | 19,603 |
| 2023-04-18 | $45.42 | $45.42 | $45.30 | $45.38 | $45.07 | 11,005 |
| 2023-04-17 | $45.39 | $45.44 | $45.35 | $45.35 | $45.04 | 32,575 |
| 2023-04-14 | $45.36 | $45.46 | $45.29 | $45.32 | $45.32 | 3,422 |
| 2023-04-13 | $45.39 | $45.39 | $45.32 | $45.35 | $45.35 | 5,412 |
| 2023-04-12 | $45.29 | $45.34 | $45.29 | $45.32 | $45.32 | 2,273 |
| 2023-04-11 | $45.31 | $45.34 | $45.26 | $45.26 | $45.26 | 9,833 |
| 2023-04-10 | $45.03 | $45.32 | $45.03 | $45.32 | $45.32 | 5,495 |
| 2023-04-06 | $45.13 | $45.28 | $45.13 | $45.14 | $45.14 | 1,640 |
| 2023-04-05 | $45.44 | $45.44 | $45.19 | $45.20 | $45.20 | 8,839 |
| 2023-04-04 | $45.23 | $45.25 | $45.16 | $45.17 | $45.17 | 2,731 |
| 2023-04-03 | $45.00 | $45.17 | $45.00 | $45.11 | $45.11 | 7,571 |
| 2023-03-31 | $44.74 | $44.75 | $44.72 | $44.72 | $44.40 | 3,963 |
| 2023-03-30 | $44.69 | $44.75 | $44.63 | $44.69 | $44.69 | 2,640 |
| 2023-03-29 | $44.54 | $44.70 | $44.54 | $44.69 | $44.69 | 8,010 |
| 2023-03-28 | $44.54 | $44.55 | $44.44 | $44.54 | $44.54 | 7,243 |
| 2023-03-27 | $44.48 | $44.50 | $44.33 | $44.42 | $44.42 | 7,780 |
| 2023-03-24 | $44.60 | $44.64 | $44.60 | $44.62 | $44.62 | 2,582 |
| 2023-03-23 | $44.64 | $44.72 | $44.64 | $44.67 | $44.67 | 10,247 |
| 2023-03-22 | $44.73 | $44.75 | $44.56 | $44.66 | $44.66 | 8,187 |
| 2023-03-21 | $44.34 | $44.75 | $44.34 | $44.68 | $44.68 | 22,035 |
| 2023-03-20 | $44.28 | $44.38 | $44.27 | $44.32 | $44.32 | 2,179 |
| 2023-03-17 | $44.41 | $44.41 | $44.15 | $44.28 | $44.28 | 8,236 |
| 2023-03-16 | $44.19 | $44.39 | $44.18 | $44.32 | $44.32 | 7,916 |
| 2023-03-15 | $44.33 | $44.50 | $44.32 | $44.43 | $44.43 | 19,363 |
| 2023-03-14 | $44.41 | $44.41 | $44.20 | $44.28 | $44.28 | 13,933 |
| 2023-03-13 | $45.57 | $45.65 | $44.91 | $44.91 | $44.91 | 52,356 |
| 2023-03-10 | $45.59 | $45.80 | $45.55 | $45.71 | $45.71 | 12,695 |
| 2023-03-09 | $45.90 | $45.95 | $45.88 | $45.94 | $45.94 | 5,233 |
| 2023-03-08 | $45.89 | $45.92 | $45.75 | $45.85 | $45.85 | 10,698 |
| 2023-03-07 | $45.90 | $45.90 | $45.79 | $45.79 | $45.79 | 7,498 |
| 2023-03-06 | $45.90 | $45.93 | $45.87 | $45.87 | $45.87 | 17,490 |
| 2023-03-03 | $45.70 | $45.92 | $45.70 | $45.86 | $45.86 | 11,686 |
| 2023-03-02 | $45.96 | $45.96 | $45.87 | $45.94 | $45.94 | 5,234 |
| 2023-03-01 | $46.01 | $46.01 | $45.88 | $45.95 | $45.95 | 12,725 |
| 2023-02-28 | $46.43 | $46.49 | $46.25 | $46.36 | $46.06 | 16,133 |
| 2023-02-27 | $46.23 | $46.45 | $46.23 | $46.37 | $46.06 | 9,398 |
| 2023-02-24 | $46.34 | $46.42 | $46.34 | $46.40 | $46.40 | 6,168 |
| 2023-02-23 | $46.53 | $46.53 | $46.38 | $46.50 | $46.50 | 9,204 |
| 2023-02-22 | $46.63 | $46.73 | $46.50 | $46.63 | $46.63 | 15,217 |
| 2023-02-21 | $46.56 | $46.65 | $46.51 | $46.60 | $46.60 | 7,696 |
| 2023-02-17 | $46.51 | $46.62 | $46.51 | $46.53 | $46.53 | 28,251 |
| 2023-02-16 | $46.51 | $46.66 | $46.46 | $46.48 | $46.48 | 9,410 |
| 2023-02-15 | $46.73 | $46.73 | $46.45 | $46.51 | $46.51 | 47,736 |
| 2023-02-14 | $46.60 | $46.67 | $46.58 | $46.67 | $46.67 | 7,832 |
| 2023-02-13 | $46.73 | $46.73 | $46.62 | $46.62 | $46.62 | 6,810 |
| 2023-02-10 | $46.64 | $46.67 | $46.63 | $46.64 | $46.64 | 4,095 |
| 2023-02-09 | $46.61 | $46.69 | $46.58 | $46.61 | $46.61 | 14,561 |
| 2023-02-08 | $46.49 | $46.65 | $46.40 | $46.59 | $46.59 | 21,333 |
| 2023-02-07 | $46.53 | $46.60 | $46.40 | $46.46 | $46.46 | 10,278 |
| 2023-02-06 | $46.62 | $46.62 | $46.38 | $46.56 | $46.56 | 16,114 |
| 2023-02-03 | $46.42 | $47.02 | $46.29 | $46.41 | $46.41 | 132,777 |
| 2023-02-02 | $46.52 | $46.52 | $46.34 | $46.39 | $46.39 | 28,827 |
| 2023-02-01 | $46.24 | $46.33 | $46.07 | $46.31 | $46.31 | 17,081 |
| 2023-01-31 | $46.39 | $46.47 | $46.31 | $46.47 | $46.18 | 8,251 |
| 2023-01-30 | $46.20 | $46.62 | $46.20 | $46.43 | $46.43 | 20,378 |
| 2023-01-27 | $46.33 | $46.33 | $46.24 | $46.29 | $46.29 | 5,424 |
| 2023-01-26 | $45.89 | $46.00 | $45.89 | $45.96 | $45.96 | 11,813 |
| 2023-01-25 | $46.04 | $46.23 | $46.03 | $46.04 | $46.04 | 12,477 |
| 2023-01-24 | $46.05 | $46.07 | $46.00 | $46.02 | $46.02 | 6,026 |
| 2023-01-23 | $46.14 | $46.14 | $46.03 | $46.11 | $46.11 | 9,053 |
| 2023-01-20 | $45.79 | $46.06 | $45.79 | $46.02 | $46.02 | 7,137 |
| 2023-01-19 | $45.76 | $45.98 | $45.58 | $45.98 | $45.98 | 13,307 |
| 2023-01-18 | $45.89 | $45.92 | $45.85 | $45.88 | $45.88 | 5,180 |
| 2023-01-17 | $45.55 | $45.63 | $45.45 | $45.56 | $45.56 | 14,120 |
| 2023-01-13 | $45.28 | $45.33 | $45.28 | $45.29 | $45.29 | 5,422 |
| 2023-01-12 | $45.17 | $45.26 | $45.03 | $45.19 | $45.19 | 12,069 |
| 2023-01-11 | $44.88 | $45.03 | $44.88 | $44.95 | $44.95 | 9,012 |
| 2023-01-10 | $44.82 | $44.94 | $44.82 | $44.84 | $44.84 | 13,920 |
| 2023-01-09 | $44.96 | $44.96 | $44.91 | $44.96 | $44.96 | 2,823 |
| 2023-01-06 | $44.76 | $44.95 | $44.76 | $44.91 | $44.91 | 8,562 |
| 2023-01-05 | $44.72 | $44.79 | $44.68 | $44.78 | $44.78 | 5,505 |
| 2023-01-04 | $44.77 | $44.77 | $44.70 | $44.75 | $44.75 | 2,630 |
| 2023-01-03 | $44.71 | $44.76 | $44.63 | $44.71 | $44.71 | 3,302 |
| 2022-12-30 | $44.66 | $44.69 | $44.59 | $44.59 | $44.59 | 4,240 |
| 2022-12-29 | $44.77 | $44.90 | $44.27 | $44.59 | $44.59 | 40,214 |
| 2022-12-28 | $44.90 | $44.91 | $44.78 | $44.81 | $44.81 | 148,313 |
| 2022-12-27 | $44.94 | $45.02 | $44.78 | $44.84 | $44.84 | 119,014 |
| 2022-12-23 | $45.09 | $45.09 | $44.92 | $45.02 | $45.02 | 5,060 |
| 2022-12-22 | $45.17 | $45.25 | $45.08 | $45.25 | $44.96 | 8,559 |
| 2022-12-21 | $45.37 | $45.38 | $45.02 | $45.15 | $44.86 | 47,522 |
| 2022-12-20 | $45.45 | $45.45 | $45.16 | $45.26 | $44.97 | 38,156 |
| 2022-12-19 | $45.37 | $45.53 | $45.37 | $45.41 | $44.93 | 5,040 |
| 2022-12-16 | $45.45 | $45.49 | $45.45 | $45.47 | $44.99 | 5,406 |
| 2022-12-15 | $45.43 | $45.54 | $45.43 | $45.48 | $44.99 | 2,699 |
| 2022-12-14 | $45.43 | $45.57 | $45.34 | $45.41 | $44.93 | 17,463 |
| 2022-12-13 | $45.02 | $45.33 | $45.02 | $45.29 | $44.81 | 24,434 |
| 2022-12-12 | $44.97 | $45.02 | $44.92 | $44.99 | $44.51 | 6,133 |
| 2022-12-09 | $44.79 | $44.85 | $44.69 | $44.77 | $44.30 | 6,311 |
| 2022-12-08 | $44.78 | $44.89 | $44.73 | $44.88 | $44.41 | 24,996 |
| 2022-12-07 | $45.05 | $45.05 | $44.64 | $44.78 | $44.30 | 15,198 |
| 2022-12-06 | $44.91 | $44.98 | $44.86 | $44.92 | $44.44 | 6,240 |
| 2022-12-05 | $44.95 | $45.01 | $44.90 | $44.93 | $44.45 | 8,835 |
| 2022-12-02 | $44.91 | $45.00 | $44.90 | $44.91 | $44.43 | 11,280 |
| 2022-12-01 | $44.95 | $45.01 | $44.78 | $44.95 | $44.47 | 9,941 |
| 2022-11-30 | $45.18 | $45.33 | $45.15 | $45.33 | $44.56 | 11,127 |
| 2022-11-29 | $45.24 | $45.30 | $45.23 | $45.27 | $44.50 | 4,367 |
| 2022-11-28 | $45.33 | $45.42 | $45.30 | $45.36 | $44.59 | 2,823 |
| 2022-11-25 | $45.39 | $45.40 | $45.29 | $45.32 | $44.55 | 2,533 |
| 2022-11-23 | $45.30 | $45.38 | $45.30 | $45.32 | $44.55 | 4,261 |
| 2022-11-22 | $45.21 | $45.28 | $45.11 | $45.24 | $44.48 | 9,227 |
| 2022-11-21 | $45.16 | $45.16 | $45.10 | $45.12 | $44.36 | 6,141 |
| 2022-11-18 | $45.11 | $45.24 | $45.08 | $45.08 | $44.32 | 4,980 |
| 2022-11-17 | $45.08 | $45.08 | $44.94 | $44.95 | $44.19 | 4,908 |
| 2022-11-16 | $44.76 | $44.84 | $44.68 | $44.76 | $44.00 | 1,335 |
| 2022-11-15 | $44.78 | $44.84 | $44.69 | $44.76 | $44.01 | 6,715 |
| 2022-11-14 | $44.79 | $44.79 | $44.64 | $44.73 | $43.97 | 2,556 |
| 2022-11-11 | $44.55 | $44.77 | $44.43 | $44.69 | $43.93 | 28,823 |
| 2022-11-10 | $44.13 | $44.56 | $44.12 | $44.35 | $43.60 | 14,880 |
| 2022-11-09 | $44.05 | $44.09 | $43.94 | $43.99 | $43.25 | 12,402 |
| 2022-11-08 | $43.69 | $43.78 | $43.65 | $43.76 | $43.02 | 19,948 |
| 2022-11-07 | $43.54 | $43.73 | $43.54 | $43.70 | $42.96 | 3,785 |
| 2022-11-04 | $43.55 | $43.60 | $43.50 | $43.58 | $42.84 | 3,538 |
| 2022-11-03 | $43.36 | $43.51 | $43.36 | $43.46 | $42.73 | 7,886 |
| 2022-11-02 | $43.69 | $43.69 | $43.33 | $43.39 | $42.65 | 28,205 |
| 2022-11-01 | $43.59 | $43.72 | $43.59 | $43.69 | $42.95 | 21,828 |
| 2022-10-31 | $43.81 | $43.97 | $43.81 | $43.90 | $42.92 | 11,467 |
| 2022-10-28 | $43.94 | $43.97 | $43.63 | $43.86 | $42.88 | 14,507 |
| 2022-10-27 | $44.51 | $44.60 | $44.50 | $44.54 | $43.54 | 8,918 |
| 2022-10-26 | $44.66 | $44.66 | $44.51 | $44.58 | $43.58 | 12,408 |
| 2022-10-25 | $44.49 | $44.63 | $44.49 | $44.55 | $43.55 | 6,510 |
| 2022-10-24 | $44.64 | $44.71 | $44.55 | $44.64 | $43.64 | 11,946 |
| 2022-10-21 | $44.67 | $44.67 | $44.53 | $44.60 | $43.60 | 1,327 |
| 2022-10-20 | $44.35 | $44.40 | $44.29 | $44.37 | $43.38 | 9,729 |
| 2022-10-19 | $44.31 | $44.45 | $44.31 | $44.38 | $43.39 | 6,529 |
| 2022-10-18 | $44.41 | $44.43 | $44.33 | $44.40 | $43.41 | 5,359 |
| 2022-10-17 | $44.36 | $44.36 | $44.30 | $44.31 | $43.32 | 2,730 |
| 2022-10-14 | $44.32 | $44.36 | $44.25 | $44.30 | $44.30 | 6,124 |
| 2022-10-13 | $44.40 | $44.50 | $44.33 | $44.50 | $44.50 | 10,592 |
| 2022-10-12 | $44.64 | $44.64 | $44.35 | $44.49 | $44.49 | 36,426 |
| 2022-10-11 | $44.73 | $45.07 | $44.73 | $44.87 | $44.87 | 22,172 |
| 2022-10-10 | $44.77 | $44.87 | $44.77 | $44.87 | $44.87 | 6,390 |
| 2022-10-07 | $44.63 | $44.71 | $44.51 | $44.71 | $44.71 | 15,265 |
| 2022-10-06 | $44.42 | $44.45 | $44.38 | $44.45 | $44.45 | 4,062 |
| 2022-10-05 | $44.72 | $44.75 | $44.34 | $44.49 | $44.49 | 6,562 |
| 2022-10-04 | $43.58 | $44.92 | $43.58 | $44.92 | $44.92 | 92,080 |
| 2022-10-03 | $43.56 | $43.68 | $43.56 | $43.62 | $43.62 | 9,319 |
| 2022-09-30 | $43.76 | $43.76 | $43.60 | $43.72 | $43.72 | 4,076 |
| 2022-09-29 | $44.41 | $44.41 | $43.78 | $43.86 | $43.82 | 3,708 |
| 2022-09-28 | $44.49 | $44.66 | $44.49 | $44.59 | $44.54 | 80,683 |
| 2022-09-27 | $44.95 | $44.98 | $44.60 | $44.68 | $44.64 | 98,156 |
| 2022-09-26 | $45.42 | $45.49 | $45.31 | $45.37 | $45.37 | 1,903 |
| 2022-09-23 | $45.95 | $46.02 | $45.91 | $46.02 | $46.02 | 5,502 |
| 2022-09-22 | $46.00 | $46.05 | $45.94 | $46.02 | $46.02 | 3,316 |
| 2022-09-21 | $46.04 | $46.06 | $45.97 | $45.97 | $45.97 | 1,589 |
| 2022-09-20 | $46.13 | $46.14 | $46.05 | $46.05 | $46.05 | 2,662 |
| 2022-09-19 | $46.19 | $46.26 | $46.08 | $46.09 | $46.09 | 11,126 |
| 2022-09-16 | $46.45 | $46.56 | $46.45 | $46.48 | $46.48 | 6,441 |
| 2022-09-15 | $46.50 | $46.54 | $46.50 | $46.53 | $46.53 | 3,111 |
| 2022-09-14 | $46.50 | $46.52 | $46.40 | $46.49 | $46.49 | 4,459 |
| 2022-09-13 | $46.61 | $46.71 | $46.61 | $46.70 | $46.70 | 958 |
| 2022-09-12 | $46.67 | $46.72 | $46.67 | $46.72 | $46.72 | 4,812 |
| 2022-09-09 | $46.63 | $46.70 | $46.58 | $46.65 | $46.65 | 3,881 |
| 2022-09-08 | $46.43 | $46.48 | $46.37 | $46.48 | $46.48 | 3,028 |
| 2022-09-07 | $46.19 | $46.41 | $46.19 | $46.41 | $46.41 | 15,341 |
| 2022-09-06 | $46.31 | $46.31 | $46.26 | $46.26 | $46.26 | 440 |
| 2022-09-02 | $46.15 | $46.21 | $46.04 | $46.11 | $46.11 | 6,809 |
| 2022-09-01 | $45.94 | $46.11 | $45.94 | $46.03 | $46.03 | 2,587 |
| 2022-08-31 | $46.28 | $46.34 | $46.28 | $46.34 | $46.09 | 9,276 |
| 2022-08-30 | $46.29 | $46.35 | $46.20 | $46.24 | $46.00 | 26,923 |
| 2022-08-29 | $46.55 | $46.63 | $46.50 | $46.50 | $46.25 | 5,503 |
| 2022-08-26 | $46.80 | $46.82 | $46.70 | $46.82 | $46.57 | 9,755 |
| 2022-08-25 | $46.75 | $46.90 | $46.71 | $46.81 | $46.56 | 13,013 |
| 2022-08-24 | $47.35 | $47.45 | $47.33 | $47.39 | $47.14 | 11,475 |
| 2022-08-23 | $47.40 | $47.40 | $47.35 | $47.40 | $47.15 | 8,655 |
| 2022-08-22 | $47.34 | $47.41 | $47.29 | $47.38 | $47.13 | 3,976 |
| 2022-08-19 | $47.38 | $47.45 | $47.30 | $47.40 | $47.15 | 5,996 |
| 2022-08-18 | $47.30 | $47.40 | $47.30 | $47.34 | $47.09 | 1,989 |
| 2022-08-17 | $47.20 | $47.39 | $47.20 | $47.34 | $47.09 | 3,012 |
| 2022-08-16 | $47.23 | $47.23 | $47.12 | $47.12 | $46.87 | 509 |
| 2022-08-15 | $47.23 | $47.25 | $47.23 | $47.25 | $47.00 | 2,921 |
| 2022-08-12 | $46.81 | $47.06 | $46.81 | $47.06 | $46.81 | 5,991 |
| 2022-08-11 | $46.77 | $46.77 | $46.41 | $46.41 | $46.16 | 8,075 |
| 2022-08-10 | $46.47 | $46.74 | $46.47 | $46.65 | $46.40 | 9,689 |
| 2022-08-09 | $46.32 | $46.32 | $46.27 | $46.29 | $46.05 | 5,774 |
| 2022-08-08 | $46.24 | $46.26 | $46.20 | $46.23 | $45.98 | 1,330 |
| 2022-08-05 | $46.06 | $46.12 | $46.00 | $46.06 | $45.82 | 7,454 |
| 2022-08-04 | $46.01 | $46.08 | $46.01 | $46.05 | $45.80 | 52,802 |
| 2022-08-03 | $45.77 | $45.77 | $45.71 | $45.71 | $45.47 | 2,673 |
| 2022-08-02 | $45.70 | $45.70 | $45.69 | $45.70 | $45.46 | 8,791 |
| 2022-08-01 | $45.64 | $45.70 | $45.53 | $45.61 | $45.37 | 2,917 |
| 2022-07-29 | $45.57 | $45.59 | $45.56 | $45.57 | $45.14 | 56,674 |
| 2022-07-28 | $45.45 | $45.60 | $45.43 | $45.50 | $45.07 | 13,737 |
| 2022-07-27 | $45.35 | $45.50 | $45.35 | $45.44 | $45.01 | 6,861 |
| 2022-07-26 | $45.20 | $45.38 | $45.20 | $45.29 | $44.87 | 29,947 |
| 2022-07-25 | $45.33 | $45.33 | $45.28 | $45.28 | $44.85 | 206 |
| 2022-07-22 | $45.25 | $45.31 | $45.11 | $45.21 | $44.78 | 2,164 |
| 2022-07-21 | $44.55 | $44.80 | $44.55 | $44.72 | $44.30 | 4,499 |
| 2022-07-20 | $44.71 | $44.72 | $44.65 | $44.65 | $44.23 | 4,707 |
| 2022-07-19 | $44.67 | $44.77 | $44.66 | $44.74 | $44.31 | 70,830 |
| 2022-07-18 | $44.72 | $44.74 | $44.67 | $44.74 | $44.32 | 4,132 |
| 2022-07-15 | $44.66 | $44.82 | $44.61 | $44.72 | $44.29 | 5,564 |
| 2022-07-14 | $45.00 | $45.01 | $44.92 | $44.96 | $44.54 | 1,980 |
| 2022-07-13 | $44.92 | $45.02 | $44.92 | $44.93 | $44.51 | 1,337 |
| 2022-07-12 | $45.04 | $45.25 | $45.04 | $45.16 | $44.73 | 2,465 |
| 2022-07-11 | $45.12 | $45.20 | $45.12 | $45.16 | $44.73 | 3,229 |
| 2022-07-08 | $45.11 | $45.21 | $45.11 | $45.11 | $44.68 | 1,942 |
| 2022-07-07 | $45.20 | $45.20 | $45.20 | $45.20 | $44.77 | 729 |
| 2022-07-06 | $45.26 | $45.32 | $45.26 | $45.29 | $44.86 | 6,199 |
| 2022-07-05 | $45.34 | $45.34 | $45.34 | $45.34 | $44.91 | 355 |
| 2022-07-01 | $45.41 | $45.41 | $45.34 | $45.35 | $44.92 | 2,511 |
| 2022-06-30 | $45.66 | $45.66 | $45.58 | $45.62 | $45.01 | 2,777 |
| 2022-06-29 | $45.49 | $45.53 | $45.25 | $45.45 | $44.78 | 21,898 |
| 2022-06-28 | $45.54 | $45.54 | $45.38 | $45.40 | $44.73 | 11,588 |
| 2022-06-27 | $45.47 | $45.60 | $45.47 | $45.51 | $44.85 | 2,778 |
| 2022-06-24 | $45.49 | $45.49 | $45.43 | $45.43 | $44.76 | 962 |
| 2022-06-23 | $46.14 | $46.16 | $45.99 | $45.99 | $45.31 | 12,153 |
| 2022-06-22 | $46.07 | $46.07 | $45.98 | $46.07 | $45.39 | 1,647 |
| 2022-06-21 | $46.01 | $46.08 | $46.00 | $46.08 | $45.40 | 1,307 |
| 2022-06-17 | $46.55 | $46.55 | $46.35 | $46.41 | $45.73 | 2,617 |
| 2022-06-16 | $46.81 | $46.81 | $46.71 | $46.78 | $46.09 | 2,371 |
| 2022-06-15 | $46.84 | $46.84 | $46.77 | $46.77 | $46.08 | 2,557 |
| 2022-06-14 | $46.51 | $46.77 | $46.43 | $46.47 | $45.79 | 38,062 |
| 2022-06-13 | $47.25 | $47.25 | $46.21 | $46.44 | $45.75 | 108,298 |
| 2022-06-10 | $47.60 | $47.60 | $47.47 | $47.51 | $46.81 | 7,784 |
| 2022-06-09 | $47.56 | $47.70 | $47.56 | $47.65 | $46.95 | 4,088 |
| 2022-06-08 | $47.67 | $47.74 | $47.55 | $47.66 | $46.96 | 4,914 |
| 2022-06-07 | $47.65 | $47.71 | $47.61 | $47.61 | $46.91 | 2,023 |
| 2022-06-06 | $47.57 | $47.78 | $47.57 | $47.67 | $46.97 | 20,694 |
| 2022-06-03 | $47.29 | $47.47 | $47.29 | $47.39 | $46.69 | 14,950 |
| 2022-06-02 | $47.01 | $47.17 | $46.89 | $47.14 | $46.45 | 8,256 |
| 2022-06-01 | $46.46 | $46.56 | $46.46 | $46.49 | $45.81 | 1,282 |
| 2022-05-31 | $46.58 | $46.82 | $46.57 | $46.81 | $45.96 | 50,908 |
| 2022-05-27 | $46.39 | $46.52 | $46.35 | $46.39 | $45.54 | 23,080 |
| 2022-05-26 | $46.18 | $46.18 | $45.83 | $45.85 | $45.02 | 31,616 |
| 2022-05-25 | $46.01 | $46.19 | $46.00 | $46.12 | $45.28 | 17,157 |
| 2022-05-24 | $45.96 | $46.12 | $45.96 | $46.00 | $45.16 | 10,278 |
| 2022-05-23 | $46.06 | $46.06 | $45.97 | $45.97 | $45.13 | 4,053 |
| 2022-05-20 | $46.16 | $46.17 | $46.05 | $46.14 | $45.30 | 1,032 |
| 2022-05-19 | $46.16 | $46.16 | $46.07 | $46.16 | $45.32 | 1,151 |
| 2022-05-18 | $46.04 | $46.25 | $46.04 | $46.21 | $45.37 | 5,294 |
| 2022-05-17 | $45.96 | $46.10 | $45.95 | $46.03 | $45.19 | 7,052 |
| 2022-05-16 | $46.05 | $46.13 | $45.95 | $46.07 | $45.23 | 147,378 |
| 2022-05-13 | $46.98 | $47.02 | $46.86 | $47.00 | $46.15 | 9,474 |
| 2022-05-12 | $47.20 | $47.45 | $47.18 | $47.33 | $46.47 | 17,419 |
| 2022-05-11 | $47.97 | $47.97 | $47.42 | $47.55 | $46.68 | 236,605 |
| 2022-05-10 | $48.32 | $48.34 | $48.21 | $48.34 | $47.46 | 1,047 |
| 2022-05-09 | $48.70 | $48.72 | $48.31 | $48.31 | $47.43 | 138,648 |
| 2022-05-06 | $48.78 | $48.80 | $48.64 | $48.69 | $47.81 | 7,313 |
| 2022-05-05 | $49.11 | $49.18 | $49.00 | $49.09 | $48.19 | 9,819 |
| 2022-05-04 | $49.13 | $49.19 | $49.06 | $49.08 | $48.19 | 1,902 |
| 2022-05-03 | $49.20 | $49.20 | $49.11 | $49.14 | $48.25 | 4,527 |
| 2022-05-02 | $49.23 | $49.30 | $49.22 | $49.30 | $48.40 | 1,975 |
| 2022-04-29 | $49.45 | $49.47 | $49.43 | $49.43 | $48.40 | 2,664 |
| 2022-04-28 | $49.52 | $49.52 | $49.45 | $49.47 | $48.44 | 5,350 |
| 2022-04-27 | $49.65 | $49.77 | $49.64 | $49.70 | $48.66 | 43,184 |
| 2022-04-26 | $49.84 | $49.84 | $49.77 | $49.84 | $48.79 | 1,505 |
| 2022-04-25 | $49.85 | $49.85 | $49.85 | $49.85 | $48.80 | 355 |
| 2022-04-22 | $49.89 | $49.92 | $49.84 | $49.91 | $48.87 | 8,485 |
| 2022-04-21 | $49.87 | $49.95 | $49.87 | $49.91 | $48.87 | 26,958 |
| 2022-04-20 | $49.87 | $49.92 | $49.80 | $49.86 | $48.82 | 23,821 |
| 2022-04-19 | $49.98 | $49.98 | $49.81 | $49.84 | $48.79 | 17,266 |
| 2022-04-18 | $50.19 | $50.19 | $49.92 | $49.97 | $48.93 | 21,868 |
| 2022-04-14 | $49.98 | $50.04 | $49.96 | $49.97 | $48.93 | 66,188 |
| 2022-04-13 | $49.98 | $50.02 | $49.87 | $49.87 | $48.83 | 31,569 |
| 2022-04-12 | $49.95 | $49.97 | $49.79 | $49.93 | $48.89 | 93,136 |
| 2022-04-11 | $49.94 | $49.97 | $49.79 | $49.90 | $48.86 | 16,161 |
| 2022-04-08 | $49.89 | $49.98 | $49.83 | $49.86 | $48.82 | 49,211 |
| 2022-04-07 | $49.85 | $49.97 | $49.77 | $49.77 | $48.73 | 16,636 |
| 2022-04-06 | $49.65 | $49.82 | $49.55 | $49.68 | $48.64 | 59,405 |
| 2022-04-05 | $49.58 | $49.58 | $49.39 | $49.39 | $48.36 | 50,212 |
| 2022-04-04 | $49.42 | $49.47 | $49.32 | $49.46 | $48.43 | 32,165 |
| 2022-04-01 | $49.16 | $49.30 | $49.10 | $49.27 | $48.24 | 16,205 |
| 2022-03-31 | $49.13 | $49.39 | $49.13 | $49.32 | $48.17 | 7,249 |
| 2022-03-30 | $49.05 | $49.10 | $48.97 | $49.10 | $47.94 | 3,888 |
| 2022-03-29 | $48.90 | $49.10 | $48.90 | $48.98 | $47.82 | 4,765 |
| 2022-03-28 | $48.83 | $48.95 | $48.83 | $48.86 | $47.70 | 2,755 |
| 2022-03-25 | $48.84 | $48.91 | $48.80 | $48.83 | $47.68 | 3,934 |
| 2022-03-24 | $48.84 | $48.91 | $48.84 | $48.91 | $47.75 | 1,895 |
| 2022-03-23 | $48.84 | $48.97 | $48.83 | $48.84 | $47.69 | 2,927 |
| 2022-03-22 | $48.85 | $48.96 | $48.85 | $48.85 | $47.69 | 12,951 |
| 2022-03-21 | $48.85 | $48.96 | $48.80 | $48.80 | $47.65 | 3,526 |
| 2022-03-18 | $48.94 | $49.05 | $48.85 | $48.88 | $47.72 | 21,200 |
| 2022-03-17 | $48.91 | $48.99 | $48.91 | $48.94 | $47.78 | 2,209 |
| 2022-03-16 | $48.88 | $48.92 | $48.80 | $48.80 | $47.65 | 3,166 |
| 2022-03-15 | $48.87 | $49.00 | $48.84 | $48.84 | $47.69 | 2,582 |
| 2022-03-14 | $48.88 | $48.98 | $48.83 | $48.83 | $47.68 | 2,392 |
| 2022-03-11 | $49.29 | $49.32 | $48.89 | $48.97 | $47.81 | 11,551 |
| 2022-03-10 | $49.62 | $49.62 | $49.43 | $49.46 | $48.29 | 14,222 |
| 2022-03-09 | $49.66 | $49.69 | $49.46 | $49.54 | $48.37 | 15,932 |
| 2022-03-08 | $49.66 | $49.70 | $49.45 | $49.45 | $48.28 | 12,991 |
| 2022-03-07 | $49.67 | $49.71 | $49.50 | $49.50 | $48.33 | 6,630 |
| 2022-03-04 | $49.73 | $49.73 | $49.69 | $49.70 | $48.52 | 4,924 |
| 2022-03-03 | $49.76 | $49.76 | $49.67 | $49.67 | $48.50 | 7,196 |
| 2022-03-02 | $49.68 | $49.74 | $49.67 | $49.67 | $48.50 | 3,738 |
| 2022-03-01 | $49.75 | $49.76 | $49.69 | $49.69 | $48.52 | 10,568 |
| 2022-02-28 | $49.90 | $49.90 | $49.76 | $49.76 | $48.46 | 16,712 |
| 2022-02-25 | $49.96 | $49.98 | $49.91 | $49.93 | $48.63 | 18,178 |
| 2022-02-24 | $49.96 | $50.10 | $49.88 | $50.06 | $48.75 | 23,623 |
| 2022-02-23 | $50.01 | $50.10 | $49.98 | $50.00 | $48.69 | 18,047 |
| 2022-02-22 | $49.96 | $49.99 | $49.93 | $49.95 | $48.65 | 6,149 |
| 2022-02-18 | $50.03 | $50.18 | $49.99 | $50.01 | $48.70 | 22,742 |
| 2022-02-17 | $50.16 | $50.18 | $50.13 | $50.17 | $48.86 | 15,437 |
| 2022-02-16 | $50.35 | $50.35 | $50.01 | $50.13 | $48.82 | 45,222 |
| 2022-02-15 | $50.15 | $50.15 | $50.14 | $50.14 | $48.83 | 60,115 |
| 2022-02-14 | $50.08 | $50.45 | $50.06 | $50.11 | $48.80 | 23,871 |
| 2022-02-11 | $50.14 | $50.14 | $50.10 | $50.10 | $48.79 | 1,864 |
| 2022-02-10 | $50.16 | $50.16 | $50.11 | $50.11 | $48.80 | 3,233 |
| 2022-02-09 | $50.21 | $50.25 | $50.21 | $50.25 | $48.93 | 1,903 |
| 2022-02-08 | $50.20 | $50.21 | $50.20 | $50.20 | $48.89 | 1,174 |
| 2022-02-07 | $50.20 | $50.20 | $50.19 | $50.19 | $48.88 | 1,253 |
| 2022-02-04 | $50.23 | $50.26 | $50.23 | $50.24 | $48.93 | 93,639 |
| 2022-02-03 | $50.20 | $50.24 | $50.20 | $50.22 | $48.91 | 2,290 |
| 2022-02-02 | $50.23 | $50.23 | $50.20 | $50.22 | $48.91 | 108,893 |
| 2022-02-01 | $50.11 | $50.23 | $50.11 | $50.21 | $48.90 | 153,518 |
| 2022-01-31 | $50.14 | $50.19 | $50.14 | $50.18 | $48.87 | 4,503 |
| 2022-01-28 | $50.18 | $50.18 | $50.17 | $50.18 | $48.87 | 3,357 |
| 2022-01-27 | $50.17 | $50.19 | $50.15 | $50.17 | $48.86 | 2,760 |
| 2022-01-26 | $50.17 | $50.18 | $50.13 | $50.15 | $48.84 | 7,152 |
| 2022-01-25 | $50.17 | $50.17 | $50.15 | $50.16 | $48.85 | 2,468 |
| 2022-01-24 | $50.20 | $50.27 | $50.18 | $50.18 | $48.87 | 4,043 |
| 2022-01-21 | $50.18 | $50.19 | $50.15 | $50.15 | $48.84 | 9,339 |
| 2022-01-20 | $50.17 | $50.33 | $50.13 | $50.15 | $48.84 | 120,433 |
| 2022-01-19 | $50.22 | $50.23 | $50.19 | $50.20 | $48.89 | 42,131 |
| 2022-01-18 | $50.21 | $50.23 | $50.19 | $50.19 | $48.88 | 5,456 |
| 2022-01-14 | $50.20 | $50.20 | $50.16 | $50.20 | $48.88 | 2,300 |
| 2022-01-13 | $50.24 | $50.25 | $50.21 | $50.21 | $48.90 | 5,469 |
| 2022-01-12 | $50.09 | $50.15 | $50.09 | $50.15 | $48.84 | 529,456 |
Janus Henderson B-BBB CLO ETF (JBBB) News Headlines
Recent Janus Henderson B-BBB CLO ETF (JBBB) News
Similar Companies to Janus Henderson B-BBB CLO ETF (JBBB) 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 | -- | -- | -- |