Janus Henderson International Sustainable Equity ETF (SXUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.49 ($0.00) 0.00%
Janus Henderson International Sustainable Equity ETF - Daily Information
Click for more stock information on Janus Henderson International Sustainable Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.49 |
| Previous Close | $19.49 |
| High | $19.49 |
| Low | $19.49 |
| Adjusted Open | $19.49 |
| Previous Adjusted Close | $19.49 |
| Adjusted High | $19.49 |
| Adjusted Low | $19.49 |
About Janus Henderson International Sustainable Equity ETF (SXUS)
Janus Henderson International Sustainable Equity ETF
Invest in Janus Henderson International Sustainable Equity ETF (SXUS)
Historical Stock Data for Janus Henderson International Sustainable Equity ETF (SXUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2024-10-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 54 |
| 2024-10-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 9 |
| 2024-10-07 | $19.80 | $20.43 | $18.66 | $19.43 | $19.43 | 5,996 |
| 2024-10-04 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 8 |
| 2024-10-03 | $17.78 | $19.35 | $17.78 | $19.35 | $19.35 | 673 |
| 2024-10-02 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 26 |
| 2024-10-01 | $19.69 | $19.77 | $19.69 | $19.77 | $19.77 | 207 |
| 2024-09-30 | $19.64 | $19.86 | $19.62 | $19.86 | $19.86 | 579 |
| 2024-09-27 | $19.83 | $20.10 | $19.83 | $20.10 | $20.03 | 523 |
| 2024-09-26 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 45 |
| 2024-09-25 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 37 |
| 2024-09-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 513 |
| 2024-09-23 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 513 |
| 2024-09-20 | $19.42 | $19.55 | $19.42 | $19.55 | $19.55 | 178 |
| 2024-09-19 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 94 |
| 2024-09-18 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 21 |
| 2024-09-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 21 |
| 2024-09-16 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2024-09-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 5 |
| 2024-09-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 5 |
| 2024-09-11 | $18.66 | $19.23 | $18.66 | $19.23 | $19.23 | 250 |
| 2024-09-10 | $18.58 | $18.89 | $18.58 | $18.89 | $18.89 | 526 |
| 2024-09-09 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 32 |
| 2024-09-06 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 34 |
| 2024-09-05 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 34 |
| 2024-09-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 445 |
| 2024-09-03 | $19.27 | $19.27 | $18.96 | $18.96 | $18.96 | 445 |
| 2024-08-30 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 543 |
| 2024-08-29 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 100 |
| 2024-08-28 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 2 |
| 2024-08-27 | $19.20 | $19.55 | $19.17 | $19.55 | $19.55 | 537 |
| 2024-08-26 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 47 |
| 2024-08-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2024-08-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1 |
| 2024-08-21 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 317 |
| 2024-08-20 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 14 |
| 2024-08-19 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1 |
| 2024-08-16 | $18.99 | $19.01 | $18.73 | $19.01 | $19.01 | 479 |
| 2024-08-15 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 65 |
| 2024-08-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2024-08-13 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 105 |
| 2024-08-12 | $18.62 | $18.62 | $18.33 | $18.33 | $18.33 | 105 |
| 2024-08-09 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 87 |
| 2024-08-08 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 2 |
| 2024-08-07 | $17.94 | $17.97 | $17.94 | $17.97 | $17.97 | 158 |
| 2024-08-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2,084 |
| 2024-08-05 | $17.60 | $17.74 | $17.59 | $17.59 | $17.59 | 2,084 |
| 2024-08-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 8 |
| 2024-08-01 | $17.99 | $18.16 | $17.99 | $18.16 | $18.16 | 169 |
| 2024-07-31 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 101 |
| 2024-07-30 | $18.71 | $18.71 | $18.46 | $18.46 | $18.46 | 101 |
| 2024-07-29 | $18.53 | $18.62 | $18.45 | $18.47 | $18.47 | 6,214 |
| 2024-07-26 | $18.45 | $18.51 | $18.45 | $18.51 | $18.51 | 158 |
| 2024-07-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 577 |
| 2024-07-24 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 10,579 |
| 2024-07-23 | $18.75 | $18.75 | $18.67 | $18.68 | $18.68 | 10,579 |
| 2024-07-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 2 |
| 2024-07-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 3 |
| 2024-07-18 | $18.60 | $18.61 | $18.60 | $18.60 | $18.60 | 4,976 |
| 2024-07-17 | $18.94 | $18.94 | $18.83 | $18.83 | $18.83 | 383 |
| 2024-07-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 19 |
| 2024-07-15 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 33 |
| 2024-07-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 5 |
| 2024-07-11 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 2 |
| 2024-07-10 | $18.95 | $18.96 | $18.95 | $18.96 | $18.96 | 1,002 |
| 2024-07-09 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 89 |
| 2024-07-08 | $18.67 | $18.71 | $18.64 | $18.71 | $18.71 | 612 |
| 2024-07-05 | $18.79 | $18.79 | $18.72 | $18.72 | $18.72 | 663 |
| 2024-07-03 | $18.64 | $18.71 | $18.64 | $18.71 | $18.71 | 3,283 |
| 2024-07-02 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 80 |
| 2024-07-01 | $18.32 | $18.32 | $18.31 | $18.31 | $18.31 | 843 |
| 2024-06-28 | $18.32 | $18.35 | $18.32 | $18.35 | $18.35 | 345 |
| 2024-06-27 | $18.51 | $18.51 | $18.51 | $18.51 | $18.39 | 127 |
| 2024-06-26 | $18.28 | $18.34 | $18.28 | $18.34 | $18.23 | 378 |
| 2024-06-25 | $18.39 | $18.46 | $18.39 | $18.46 | $18.34 | 204 |
| 2024-06-24 | $18.35 | $18.40 | $18.35 | $18.37 | $18.25 | 785 |
| 2024-06-21 | $18.35 | $18.35 | $18.32 | $18.32 | $18.20 | 200 |
| 2024-06-20 | $18.43 | $18.43 | $18.43 | $18.43 | $18.31 | 57 |
| 2024-06-18 | $18.49 | $18.49 | $18.48 | $18.48 | $18.48 | 364 |
| 2024-06-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 67 |
| 2024-06-14 | $18.16 | $18.22 | $18.16 | $18.22 | $18.22 | 458 |
| 2024-06-13 | $18.59 | $18.59 | $18.49 | $18.49 | $18.49 | 320 |
| 2024-06-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 6 |
| 2024-06-11 | $18.33 | $18.33 | $18.26 | $18.33 | $18.33 | 759 |
| 2024-06-10 | $18.36 | $18.53 | $18.36 | $18.53 | $18.53 | 336 |
| 2024-06-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2024-06-06 | $18.67 | $18.67 | $18.66 | $18.66 | $18.66 | 412 |
| 2024-06-05 | $18.50 | $18.73 | $18.50 | $18.73 | $18.73 | 1,874 |
| 2024-06-04 | $18.36 | $18.39 | $18.36 | $18.39 | $18.39 | 139 |
| 2024-06-03 | $18.38 | $18.39 | $18.34 | $18.39 | $18.39 | 6,871 |
| 2024-05-31 | $18.29 | $18.31 | $18.29 | $18.31 | $18.31 | 107 |
| 2024-05-30 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 478 |
| 2024-05-29 | $18.06 | $18.06 | $17.99 | $17.99 | $17.99 | 478 |
| 2024-05-28 | $18.37 | $18.37 | $18.31 | $18.35 | $18.35 | 506 |
| 2024-05-24 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 1 |
| 2024-05-23 | $18.17 | $18.17 | $18.12 | $18.12 | $18.12 | 402 |
| 2024-05-22 | $18.18 | $18.18 | $18.09 | $18.17 | $18.17 | 21,811 |
| 2024-05-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1,062 |
| 2024-05-20 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 8 |
| 2024-05-17 | $18.27 | $18.32 | $18.27 | $18.32 | $18.32 | 355 |
| 2024-05-16 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 4 |
| 2024-05-15 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 35 |
| 2024-05-14 | $18.09 | $18.14 | $18.07 | $18.14 | $18.14 | 838 |
| 2024-05-13 | $18.05 | $18.05 | $18.03 | $18.03 | $18.03 | 400 |
| 2024-05-10 | $18.02 | $18.03 | $18.02 | $18.03 | $18.03 | 352 |
| 2024-05-09 | $17.78 | $17.91 | $17.78 | $17.91 | $17.91 | 2,933 |
| 2024-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 67 |
| 2024-05-07 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 67 |
| 2024-05-06 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 99 |
| 2024-05-03 | $17.37 | $17.40 | $17.37 | $17.40 | $17.40 | 2,566 |
| 2024-05-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1 |
| 2024-05-01 | $16.99 | $17.08 | $16.99 | $17.04 | $17.04 | 414 |
| 2024-04-30 | $17.16 | $17.16 | $17.02 | $17.02 | $17.02 | 1,534 |
| 2024-04-29 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2024-04-26 | $17.18 | $17.21 | $17.18 | $17.21 | $17.21 | 108 |
| 2024-04-25 | $16.76 | $17.01 | $16.76 | $16.97 | $16.97 | 8,501 |
| 2024-04-24 | $17.01 | $17.01 | $17.00 | $17.01 | $17.01 | 573 |
| 2024-04-23 | $16.88 | $16.99 | $16.88 | $16.99 | $16.99 | 5,767 |
| 2024-04-22 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 2 |
| 2024-04-19 | $16.62 | $16.62 | $16.59 | $16.62 | $16.62 | 352 |
| 2024-04-18 | $16.86 | $16.92 | $16.83 | $16.83 | $16.83 | 676 |
| 2024-04-17 | $16.84 | $16.86 | $16.82 | $16.86 | $16.86 | 554 |
| 2024-04-16 | $16.91 | $16.91 | $16.87 | $16.88 | $16.88 | 1,089 |
| 2024-04-15 | $17.13 | $17.13 | $16.85 | $16.89 | $16.89 | 5,910 |
| 2024-04-12 | $17.14 | $17.14 | $17.02 | $17.02 | $17.02 | 638 |
| 2024-04-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 484 |
| 2024-04-10 | $17.23 | $17.26 | $17.23 | $17.26 | $17.26 | 484 |
| 2024-04-09 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 5,002 |
| 2024-04-08 | $17.53 | $17.53 | $17.47 | $17.47 | $17.47 | 5,002 |
| 2024-04-05 | $17.32 | $17.39 | $17.31 | $17.39 | $17.39 | 1,132 |
| 2024-04-04 | $17.25 | $17.25 | $17.19 | $17.19 | $17.19 | 2,022 |
| 2024-04-03 | $17.33 | $17.41 | $17.33 | $17.40 | $17.40 | 596 |
| 2024-04-02 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 253 |
| 2024-04-01 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 37 |
| 2024-03-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 112 |
| 2024-03-27 | $17.72 | $17.72 | $17.72 | $17.72 | $17.71 | 33 |
| 2024-03-26 | $17.57 | $17.64 | $17.57 | $17.61 | $17.60 | 1,185 |
| 2024-03-25 | $17.56 | $17.56 | $17.56 | $17.56 | $17.55 | 129 |
| 2024-03-22 | $17.68 | $17.68 | $17.68 | $17.68 | $17.67 | 31 |
| 2024-03-21 | $17.86 | $17.86 | $17.77 | $17.77 | $17.76 | 128 |
| 2024-03-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 49 |
| 2024-03-19 | $17.61 | $17.66 | $17.61 | $17.66 | $17.66 | 1,140 |
| 2024-03-18 | $17.62 | $17.65 | $17.62 | $17.65 | $17.64 | 1,397 |
| 2024-03-15 | $17.69 | $17.69 | $17.65 | $17.65 | $17.65 | 467 |
| 2024-03-14 | $17.74 | $17.74 | $17.74 | $17.74 | $17.73 | 30 |
| 2024-03-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 32 |
| 2024-03-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.96 | 47 |
| 2024-03-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.80 | 66 |
| 2024-03-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 34 |
| 2024-03-07 | $17.98 | $18.03 | $17.97 | $18.03 | $18.03 | 534 |
| 2024-03-06 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 31 |
| 2024-03-05 | $17.65 | $17.65 | $17.55 | $17.55 | $17.55 | 365 |
| 2024-03-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 33 |
| 2024-03-01 | $17.57 | $17.77 | $17.57 | $17.77 | $17.77 | 2,725 |
| 2024-02-29 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 23 |
| 2024-02-28 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 25 |
| 2024-02-27 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 38 |
| 2024-02-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 25 |
| 2024-02-23 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 28 |
| 2024-02-22 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 26 |
| 2024-02-21 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 314 |
| 2024-02-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 80 |
| 2024-02-16 | $17.40 | $17.58 | $17.36 | $17.41 | $17.41 | 2,583 |
| 2024-02-15 | $17.25 | $17.42 | $17.20 | $17.42 | $17.42 | 492 |
| 2024-02-14 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 22 |
| 2024-02-13 | $17.01 | $17.01 | $16.93 | $16.98 | $16.98 | 658 |
| 2024-02-12 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 27 |
| 2024-02-09 | $17.31 | $17.42 | $17.31 | $17.42 | $17.42 | 326 |
| 2024-02-08 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 21 |
| 2024-02-07 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 22 |
| 2024-02-06 | $17.10 | $17.27 | $17.10 | $17.27 | $17.27 | 166 |
| 2024-02-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 30 |
| 2024-02-02 | $17.28 | $17.33 | $17.28 | $17.33 | $17.33 | 388 |
| 2024-02-01 | $17.35 | $17.43 | $17.35 | $17.43 | $17.43 | 426 |
| 2024-01-31 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 64 |
| 2024-01-30 | $17.19 | $17.20 | $17.19 | $17.20 | $17.20 | 494 |
| 2024-01-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 129 |
| 2024-01-26 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 131 |
| 2024-01-25 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 132 |
| 2024-01-24 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 131 |
| 2024-01-23 | $17.01 | $17.15 | $17.01 | $17.15 | $17.15 | 2,353 |
| 2024-01-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 2 |
| 2024-01-19 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 58 |
| 2024-01-18 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2024-01-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 274 |
| 2024-01-16 | $16.94 | $17.03 | $16.94 | $17.03 | $17.03 | 274 |
| 2024-01-12 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 266 |
| 2024-01-11 | $17.08 | $17.31 | $17.08 | $17.31 | $17.31 | 266 |
| 2024-01-10 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 121 |
| 2024-01-09 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 27 |
| 2024-01-08 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1 |
| 2024-01-05 | $17.08 | $17.08 | $16.99 | $17.03 | $17.03 | 2,571 |
| 2024-01-04 | $17.05 | $17.08 | $16.96 | $17.03 | $17.03 | 2,951 |
| 2024-01-03 | $17.17 | $17.17 | $17.02 | $17.08 | $17.08 | 3,289 |
| 2024-01-02 | $17.32 | $17.36 | $17.20 | $17.21 | $17.21 | 3,121 |
| 2023-12-29 | $17.55 | $17.70 | $17.53 | $17.53 | $17.53 | 16,859 |
| 2023-12-28 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 148 |
| 2023-12-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 31 |
| 2023-12-26 | $17.44 | $17.55 | $17.42 | $17.55 | $17.55 | 566 |
| 2023-12-22 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 2 |
| 2023-12-21 | $17.40 | $17.48 | $17.40 | $17.48 | $17.48 | 137 |
| 2023-12-20 | $17.26 | $17.26 | $17.19 | $17.19 | $17.19 | 1,400 |
| 2023-12-19 | $17.48 | $17.49 | $17.48 | $17.49 | $17.44 | 175 |
| 2023-12-18 | $17.40 | $17.40 | $17.39 | $17.39 | $17.34 | 175 |
| 2023-12-15 | $17.36 | $17.43 | $17.36 | $17.43 | $17.43 | 118 |
| 2023-12-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,365 |
| 2023-12-13 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 25 |
| 2023-12-12 | $16.94 | $17.10 | $16.94 | $17.00 | $17.00 | 1,049 |
| 2023-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 7 |
| 2023-12-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 17 |
| 2023-12-07 | $16.94 | $16.96 | $16.94 | $16.96 | $16.96 | 1,411 |
| 2023-12-06 | $16.86 | $16.94 | $16.81 | $16.81 | $16.81 | 506 |
| 2023-12-05 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 48 |
| 2023-12-04 | $16.76 | $16.80 | $16.76 | $16.80 | $16.80 | 430 |
| 2023-12-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 28 |
| 2023-11-30 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 23 |
| 2023-11-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 27 |
| 2023-11-28 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 30 |
| 2023-11-27 | $16.55 | $16.59 | $16.55 | $16.59 | $16.59 | 171 |
| 2023-11-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 31 |
| 2023-11-22 | $16.56 | $16.56 | $16.54 | $16.54 | $16.54 | 1,127 |
| 2023-11-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 142 |
| 2023-11-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 40 |
| 2023-11-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 40 |
| 2023-11-16 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 40 |
| 2023-11-15 | $16.35 | $16.35 | $16.34 | $16.34 | $16.34 | 161 |
| 2023-11-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 47 |
| 2023-11-13 | $15.68 | $15.79 | $15.68 | $15.79 | $15.79 | 404 |
| 2023-11-10 | $15.69 | $15.79 | $15.69 | $15.76 | $15.76 | 1,311 |
| 2023-11-09 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 50 |
| 2023-11-08 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 51 |
| 2023-11-07 | $15.50 | $15.53 | $15.50 | $15.53 | $15.53 | 281 |
| 2023-11-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 245 |
| 2023-11-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 152 |
| 2023-11-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 177 |
| 2023-11-01 | $14.95 | $15.08 | $14.95 | $15.08 | $15.08 | 4,181 |
| 2023-10-31 | $14.90 | $14.90 | $14.84 | $14.85 | $14.85 | 1,663 |
| 2023-10-30 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 503 |
| 2023-10-27 | $14.79 | $14.79 | $14.58 | $14.58 | $14.58 | 522 |
| 2023-10-26 | $14.70 | $14.70 | $14.62 | $14.62 | $14.62 | 504 |
| 2023-10-25 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 406 |
| 2023-10-24 | $14.81 | $14.82 | $14.81 | $14.82 | $14.82 | 2,126 |
| 2023-10-23 | $14.67 | $14.73 | $14.67 | $14.73 | $14.73 | 503 |
| 2023-10-20 | $14.91 | $14.91 | $14.73 | $14.73 | $14.73 | 521 |
| 2023-10-19 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 262 |
| 2023-10-18 | $15.21 | $15.21 | $15.04 | $15.04 | $15.04 | 597 |
| 2023-10-17 | $15.21 | $15.32 | $15.21 | $15.32 | $15.32 | 3,952 |
| 2023-10-16 | $15.30 | $15.33 | $15.25 | $15.30 | $15.30 | 948 |
| 2023-10-13 | $15.21 | $15.27 | $15.21 | $15.22 | $15.22 | 655 |
| 2023-10-12 | $15.70 | $15.70 | $15.49 | $15.49 | $15.49 | 766 |
| 2023-10-11 | $15.54 | $15.62 | $15.52 | $15.62 | $15.62 | 435 |
| 2023-10-10 | $15.59 | $15.59 | $15.57 | $15.57 | $15.57 | 735 |
| 2023-10-09 | $15.34 | $15.42 | $15.34 | $15.42 | $15.42 | 319 |
| 2023-10-06 | $15.28 | $15.49 | $15.26 | $15.45 | $15.45 | 1,000 |
| 2023-10-05 | $15.23 | $15.30 | $15.21 | $15.27 | $15.27 | 47,661 |
| 2023-10-04 | $15.29 | $15.39 | $15.28 | $15.39 | $15.39 | 4,799 |
| 2023-10-03 | $15.35 | $15.35 | $15.27 | $15.27 | $15.27 | 2,452 |
| 2023-10-02 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2023-09-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 30 |
| 2023-09-28 | $15.64 | $15.80 | $15.64 | $15.75 | $15.66 | 2,266 |
| 2023-09-27 | $15.74 | $15.74 | $15.57 | $15.73 | $15.65 | 2,791 |
| 2023-09-26 | $15.77 | $15.77 | $15.67 | $15.67 | $15.59 | 673 |
| 2023-09-25 | $15.84 | $15.93 | $15.84 | $15.93 | $15.84 | 1,048 |
| 2023-09-22 | $16.05 | $16.05 | $15.98 | $16.02 | $16.02 | 710 |
| 2023-09-21 | $16.04 | $16.22 | $15.96 | $15.97 | $15.97 | 31,031 |
| 2023-09-20 | $16.36 | $16.36 | $16.24 | $16.24 | $16.24 | 402 |
| 2023-09-19 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 2 |
| 2023-09-18 | $16.22 | $16.45 | $16.20 | $16.37 | $16.37 | 74,039 |
| 2023-09-15 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 2,627 |
| 2023-09-14 | $16.32 | $16.43 | $16.32 | $16.43 | $16.43 | 2,627 |
| 2023-09-13 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 3 |
| 2023-09-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 3 |
| 2023-09-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-09-08 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 62 |
| 2023-09-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 62 |
| 2023-09-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 1 |
| 2023-09-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 60 |
| 2023-09-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 14,609 |
| 2023-08-31 | $16.83 | $16.83 | $16.75 | $16.75 | $16.75 | 14,609 |
| 2023-08-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 1 |
| 2023-08-29 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1 |
| 2023-08-28 | $16.53 | $16.59 | $16.53 | $16.59 | $16.59 | 344 |
| 2023-08-25 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 247 |
| 2023-08-24 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 1 |
| 2023-08-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 1 |
| 2023-08-22 | $16.56 | $16.56 | $16.45 | $16.45 | $16.45 | 1,099 |
| 2023-08-21 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-08-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 2 |
| 2023-08-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2023-08-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-08-15 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 4 |
| 2023-08-14 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 4 |
| 2023-08-11 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1 |
| 2023-08-10 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 328 |
| 2023-08-09 | $17.26 | $17.26 | $17.25 | $17.25 | $17.25 | 328 |
| 2023-08-08 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 522 |
| 2023-08-07 | $17.50 | $17.50 | $17.49 | $17.49 | $17.49 | 522 |
| 2023-08-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2023-08-03 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1 |
| 2023-08-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 1 |
| 2023-08-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 1 |
| 2023-07-31 | $18.17 | $18.17 | $18.15 | $18.15 | $18.15 | 1,876 |
| 2023-07-28 | $18.19 | $18.19 | $18.14 | $18.14 | $18.14 | 251 |
| 2023-07-27 | $18.28 | $18.28 | $18.03 | $18.03 | $18.03 | 903 |
| 2023-07-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1 |
| 2023-07-25 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 5 |
| 2023-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-07-21 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2023-07-20 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 2 |
| 2023-07-19 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 2 |
| 2023-07-18 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 277 |
| 2023-07-17 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 9 |
| 2023-07-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-07-12 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-07-11 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 5 |
| 2023-07-10 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 5 |
| 2023-07-07 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 133 |
| 2023-07-06 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 1 |
| 2023-07-05 | $17.78 | $17.78 | $17.73 | $17.73 | $17.73 | 139 |
| 2023-07-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2023-06-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-06-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.80 | 0 |
| 2023-06-28 | $17.96 | $17.96 | $17.96 | $17.96 | $17.80 | 1 |
| 2023-06-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.79 | 1 |
| 2023-06-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.64 | 2 |
| 2023-06-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2 |
| 2023-06-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 8 |
| 2023-06-20 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 8 |
| 2023-06-16 | $18.62 | $18.63 | $18.49 | $18.49 | $18.49 | 613 |
| 2023-06-15 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2 |
| 2023-06-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 732 |
| 2023-06-13 | $18.47 | $18.49 | $18.47 | $18.47 | $18.47 | 732 |
| 2023-06-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-06-09 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2023-06-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 532 |
| 2023-06-07 | $18.20 | $18.20 | $18.02 | $18.02 | $18.02 | 532 |
| 2023-06-06 | $18.06 | $18.21 | $18.06 | $18.21 | $18.21 | 554 |
| 2023-06-05 | $18.14 | $18.14 | $18.08 | $18.08 | $18.08 | 139 |
| 2023-06-02 | $18.14 | $18.23 | $18.14 | $18.23 | $18.23 | 403 |
| 2023-06-01 | $17.75 | $17.96 | $17.75 | $17.96 | $17.96 | 336 |
| 2023-05-31 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-05-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-05-26 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 964 |
| 2023-05-25 | $17.68 | $17.68 | $17.64 | $17.67 | $17.67 | 964 |
| 2023-05-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1 |
| 2023-05-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 1,003 |
| 2023-05-22 | $18.25 | $18.26 | $18.18 | $18.18 | $18.18 | 1,003 |
| 2023-05-19 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 1 |
| 2023-05-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1 |
| 2023-05-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 99 |
| 2023-05-16 | $17.95 | $17.95 | $17.89 | $17.89 | $17.89 | 1,019 |
| 2023-05-15 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-05-12 | $17.83 | $17.87 | $17.82 | $17.87 | $17.87 | 1,305 |
| 2023-05-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-05-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-05-08 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1 |
| 2023-05-05 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1 |
| 2023-05-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2023-05-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 466 |
| 2023-05-02 | $17.71 | $17.83 | $17.71 | $17.83 | $17.83 | 466 |
| 2023-05-01 | $18.03 | $18.03 | $18.00 | $18.00 | $18.00 | 415 |
| 2023-04-28 | $18.04 | $18.04 | $18.03 | $18.03 | $18.03 | 300 |
| 2023-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 7 |
| 2023-04-26 | $17.81 | $17.81 | $17.73 | $17.79 | $17.79 | 597 |
| 2023-04-25 | $17.99 | $17.99 | $17.93 | $17.93 | $17.93 | 202 |
| 2023-04-24 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2023-04-21 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 147 |
| 2023-04-20 | $18.04 | $18.04 | $18.03 | $18.03 | $18.03 | 147 |
| 2023-04-19 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 551,518 |
| 2023-04-18 | $18.32 | $18.32 | $18.25 | $18.25 | $18.25 | 551,518 |
| 2023-04-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2 |
| 2023-04-14 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 107 |
| 2023-04-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 107 |
| 2023-04-12 | $18.18 | $18.21 | $18.15 | $18.18 | $18.18 | 1,626 |
| 2023-04-11 | $18.16 | $18.16 | $18.14 | $18.14 | $18.14 | 1,257 |
| 2023-04-10 | $17.96 | $17.99 | $17.92 | $17.99 | $17.99 | 412 |
| 2023-04-06 | $18.05 | $18.05 | $17.97 | $17.97 | $17.97 | 225 |
| 2023-04-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 52 |
| 2023-04-04 | $18.17 | $18.17 | $18.15 | $18.15 | $18.15 | 102 |
| 2023-04-03 | $18.13 | $18.21 | $18.13 | $18.20 | $18.20 | 1,679 |
| 2023-03-31 | $18.17 | $18.17 | $18.10 | $18.10 | $18.10 | 586 |
| 2023-03-30 | $18.06 | $18.06 | $18.00 | $18.00 | $18.00 | 338 |
| 2023-03-29 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 170 |
| 2023-03-28 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2023-03-27 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 472 |
| 2023-03-24 | $17.31 | $17.34 | $17.31 | $17.34 | $17.34 | 472 |
| 2023-03-23 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 712 |
| 2023-03-22 | $17.50 | $17.54 | $17.39 | $17.39 | $17.39 | 712 |
| 2023-03-21 | $17.45 | $17.45 | $17.42 | $17.42 | $17.42 | 209 |
| 2023-03-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 2 |
| 2023-03-17 | $17.12 | $17.19 | $17.08 | $17.19 | $17.19 | 3,008 |
| 2023-03-16 | $16.79 | $17.13 | $16.79 | $17.13 | $17.13 | 2,027 |
| 2023-03-15 | $16.56 | $16.76 | $16.51 | $16.70 | $16.70 | 2,148 |
| 2023-03-14 | $17.24 | $17.28 | $17.24 | $17.28 | $17.28 | 444 |
| 2023-03-13 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 31 |
| 2023-03-10 | $17.10 | $17.10 | $17.05 | $17.08 | $17.08 | 1,200 |
| 2023-03-09 | $17.48 | $17.48 | $17.26 | $17.31 | $17.31 | 3,261 |
| 2023-03-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 806 |
| 2023-03-07 | $17.47 | $17.47 | $17.19 | $17.23 | $17.23 | 806 |
| 2023-03-06 | $17.37 | $17.60 | $17.37 | $17.48 | $17.48 | 8,510 |
| 2023-03-03 | $17.31 | $17.49 | $17.31 | $17.49 | $17.49 | 752 |
| 2023-03-02 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 2 |
| 2023-03-01 | $17.29 | $17.30 | $17.29 | $17.30 | $17.30 | 202 |
| 2023-02-28 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 100 |
| 2023-02-27 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 328 |
| 2023-02-24 | $16.97 | $16.98 | $16.97 | $16.98 | $16.98 | 328 |
| 2023-02-23 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-02-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 7 |
| 2023-02-21 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 7 |
| 2023-02-17 | $17.67 | $17.67 | $17.65 | $17.65 | $17.65 | 324 |
| 2023-02-16 | $17.58 | $17.65 | $17.58 | $17.65 | $17.65 | 324 |
| 2023-02-15 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 100 |
| 2023-02-14 | $17.80 | $17.90 | $17.80 | $17.90 | $17.90 | 100 |
| 2023-02-13 | $17.79 | $17.95 | $17.79 | $17.95 | $17.95 | 2,892 |
| 2023-02-10 | $17.80 | $17.80 | $17.72 | $17.75 | $17.75 | 2,919 |
| 2023-02-09 | $18.20 | $18.20 | $17.95 | $17.95 | $17.95 | 332 |
| 2023-02-08 | $17.96 | $17.97 | $17.85 | $17.90 | $17.90 | 12,810 |
| 2023-02-07 | $17.96 | $18.11 | $17.96 | $18.11 | $18.11 | 1,689 |
| 2023-02-06 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 5 |
| 2023-02-03 | $18.27 | $18.34 | $18.27 | $18.29 | $18.29 | 6,980 |
| 2023-02-02 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 14 |
| 2023-02-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 3,328 |
| 2023-01-31 | $17.98 | $18.00 | $17.98 | $17.99 | $17.99 | 3,328 |
| 2023-01-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2023-01-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-01-26 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1,083 |
| 2023-01-25 | $18.06 | $18.07 | $18.01 | $18.01 | $18.01 | 1,083 |
| 2023-01-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 99 |
| 2023-01-23 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 99 |
| 2023-01-20 | $17.73 | $17.83 | $17.71 | $17.81 | $17.81 | 1,533 |
| 2023-01-19 | $17.64 | $17.65 | $17.64 | $17.64 | $17.64 | 1,275 |
| 2023-01-18 | $17.91 | $17.91 | $17.69 | $17.69 | $17.69 | 202 |
| 2023-01-17 | $17.73 | $17.73 | $17.72 | $17.72 | $17.72 | 203 |
| 2023-01-13 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 9 |
| 2023-01-12 | $17.35 | $17.51 | $17.34 | $17.51 | $17.51 | 337 |
| 2023-01-11 | $17.20 | $17.27 | $17.20 | $17.27 | $17.27 | 1,378 |
| 2023-01-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-01-09 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 200 |
| 2023-01-06 | $16.62 | $16.99 | $16.62 | $16.99 | $16.99 | 200 |
| 2023-01-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-01-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 3,606 |
| 2023-01-03 | $16.43 | $16.43 | $16.41 | $16.42 | $16.42 | 3,606 |
| 2022-12-30 | $16.38 | $16.38 | $16.33 | $16.33 | $16.33 | 1,775 |
| 2022-12-29 | $16.51 | $16.52 | $16.50 | $16.52 | $16.52 | 502 |
| 2022-12-28 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 13 |
| 2022-12-27 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2 |
| 2022-12-23 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 22 |
| 2022-12-22 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 2 |
| 2022-12-21 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 808 |
| 2022-12-20 | $16.41 | $16.44 | $16.36 | $16.36 | $16.36 | 808 |
| 2022-12-19 | $16.42 | $16.42 | $16.42 | $16.42 | $16.38 | 0 |
| 2022-12-16 | $16.53 | $16.53 | $16.53 | $16.53 | $16.49 | 13 |
| 2022-12-15 | $16.66 | $16.66 | $16.66 | $16.66 | $16.62 | 13 |
| 2022-12-14 | $17.12 | $17.12 | $17.12 | $17.12 | $17.08 | 13 |
| 2022-12-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.16 | 6 |
| 2022-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 1 |
| 2022-12-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.86 | 1,061 |
| 2022-12-08 | $16.91 | $16.92 | $16.89 | $16.89 | $16.85 | 1,061 |
| 2022-12-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.73 | 2 |
| 2022-12-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.80 | 2 |
| 2022-12-05 | $17.02 | $17.02 | $17.02 | $17.02 | $16.98 | 58 |
| 2022-12-02 | $17.21 | $17.27 | $17.21 | $17.27 | $17.23 | 290 |
| 2022-12-01 | $17.27 | $17.27 | $17.27 | $17.27 | $17.23 | 50 |
| 2022-11-30 | $17.09 | $17.09 | $17.09 | $17.09 | $17.05 | 583 |
| 2022-11-29 | $16.66 | $16.66 | $16.65 | $16.65 | $16.61 | 583 |
| 2022-11-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.54 | 0 |
| 2022-11-25 | $16.87 | $16.87 | $16.87 | $16.87 | $16.82 | 0 |
| 2022-11-23 | $16.84 | $16.84 | $16.84 | $16.84 | $16.80 | 816 |
| 2022-11-22 | $16.67 | $16.68 | $16.62 | $16.62 | $16.58 | 816 |
| 2022-11-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.39 | 20 |
| 2022-11-18 | $16.63 | $16.63 | $16.63 | $16.63 | $16.59 | 20 |
| 2022-11-17 | $16.72 | $16.73 | $16.71 | $16.71 | $16.67 | 603 |
| 2022-11-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.69 | 0 |
| 2022-11-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.76 | 126 |
| 2022-11-14 | $16.67 | $16.67 | $16.67 | $16.67 | $16.63 | 126 |
| 2022-11-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.71 | 0 |
| 2022-11-10 | $16.36 | $16.36 | $16.36 | $16.36 | $16.32 | 0 |
| 2022-11-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.27 | 100 |
| 2022-11-08 | $15.69 | $15.69 | $15.67 | $15.67 | $15.63 | 100 |
| 2022-11-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.31 | 1,377 |
| 2022-11-04 | $15.18 | $15.21 | $15.18 | $15.21 | $15.17 | 1,377 |
| 2022-11-03 | $14.74 | $14.74 | $14.74 | $14.74 | $14.70 | 0 |
| 2022-11-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.84 | 10 |
| 2022-11-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.12 | 10 |
| 2022-10-31 | $15.02 | $15.03 | $14.99 | $14.99 | $14.95 | 396 |
| 2022-10-28 | $15.03 | $15.17 | $15.03 | $15.17 | $15.13 | 959 |
| 2022-10-27 | $15.02 | $15.02 | $15.02 | $15.02 | $14.98 | 1,166 |
| 2022-10-26 | $15.09 | $15.14 | $15.09 | $15.14 | $15.10 | 1,166 |
| 2022-10-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.90 | 144 |
| 2022-10-24 | $14.62 | $14.62 | $14.62 | $14.62 | $14.59 | 3 |
| 2022-10-21 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 6 |
| 2022-10-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 6 |
| 2022-10-19 | $14.47 | $14.52 | $14.47 | $14.52 | $14.52 | 2,171 |
| 2022-10-18 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 1 |
| 2022-10-17 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 29 |
| 2022-10-14 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 29 |
| 2022-10-13 | $13.81 | $14.44 | $13.81 | $14.44 | $14.44 | 200 |
| 2022-10-12 | $14.31 | $14.32 | $14.18 | $14.18 | $14.18 | 1,079 |
| 2022-10-11 | $14.36 | $14.36 | $14.27 | $14.27 | $14.27 | 320 |
| 2022-10-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 1 |
| 2022-10-07 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 13 |
| 2022-10-06 | $15.17 | $15.17 | $15.05 | $15.05 | $15.05 | 460 |
| 2022-10-05 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 6 |
| 2022-10-04 | $15.20 | $15.42 | $15.20 | $15.42 | $15.42 | 506 |
| 2022-10-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1 |
| 2022-09-30 | $14.45 | $14.45 | $14.42 | $14.42 | $14.42 | 479 |
| 2022-09-29 | $14.58 | $14.59 | $14.56 | $14.59 | $14.55 | 254 |
| 2022-09-28 | $14.88 | $14.89 | $14.86 | $14.89 | $14.85 | 1,240 |
| 2022-09-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.57 | 268 |
| 2022-09-26 | $14.66 | $14.66 | $14.66 | $14.66 | $14.63 | 3 |
| 2022-09-23 | $14.84 | $14.86 | $14.80 | $14.86 | $14.82 | 3,080 |
| 2022-09-22 | $15.27 | $15.28 | $15.22 | $15.22 | $15.22 | 1,057 |
| 2022-09-21 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 25 |
| 2022-09-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 1,717 |
| 2022-09-19 | $15.84 | $15.95 | $15.84 | $15.89 | $15.89 | 1,717 |
| 2022-09-16 | $15.79 | $15.84 | $15.79 | $15.84 | $15.84 | 522 |
| 2022-09-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1 |
| 2022-09-14 | $16.14 | $16.15 | $16.14 | $16.15 | $16.15 | 670 |
| 2022-09-13 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 8 |
| 2022-09-12 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 1 |
| 2022-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,240 |
| 2022-09-08 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2022-09-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 516 |
| 2022-09-06 | $15.89 | $15.89 | $15.87 | $15.87 | $15.87 | 516 |
| 2022-09-02 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 1 |
| 2022-09-01 | $16.03 | $16.15 | $16.03 | $16.15 | $16.15 | 635 |
| 2022-08-31 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 5 |
| 2022-08-30 | $16.42 | $16.45 | $16.42 | $16.45 | $16.45 | 1,378 |
| 2022-08-29 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 1 |
| 2022-08-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2022-08-25 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1 |
| 2022-08-24 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 1 |
| 2022-08-23 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 2 |
| 2022-08-22 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-19 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1 |
| 2022-08-18 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 97 |
| 2022-08-17 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 97 |
| 2022-08-16 | $17.93 | $17.97 | $17.93 | $17.97 | $17.97 | 4,183 |
| 2022-08-15 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 2 |
| 2022-08-12 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2022-08-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 356 |
| 2022-08-10 | $17.82 | $17.91 | $17.82 | $17.91 | $17.91 | 356 |
| 2022-08-09 | $17.46 | $17.46 | $17.43 | $17.43 | $17.43 | 500 |
| 2022-08-08 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-08-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1 |
| 2022-08-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1 |
| 2022-08-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-08-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-08-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2022-07-29 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-07-28 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-07-27 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2022-07-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1 |
| 2022-07-25 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 1 |
| 2022-07-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1 |
| 2022-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2022-07-20 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 1 |
| 2022-07-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 30 |
| 2022-07-18 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-07-15 | $16.47 | $16.60 | $16.38 | $16.60 | $16.60 | 1,100 |
| 2022-07-14 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 400,000 |
| 2022-07-13 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 3 |
| 2022-07-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 3 |
| 2022-07-11 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 40 |
| 2022-07-08 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 40 |
| 2022-07-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2022-07-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 18 |
| 2022-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 18 |
| 2022-07-01 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 100 |
| 2022-06-30 | $16.55 | $16.59 | $16.55 | $16.59 | $16.59 | 100 |
| 2022-06-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.73 | 3 |
| 2022-06-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.84 | 3 |
| 2022-06-27 | $17.07 | $17.07 | $17.07 | $17.07 | $16.95 | 1 |
| 2022-06-24 | $16.96 | $17.09 | $16.96 | $17.09 | $16.97 | 280 |
| 2022-06-23 | $16.53 | $16.53 | $16.53 | $16.53 | $16.42 | 1,453 |
| 2022-06-22 | $16.43 | $16.47 | $16.43 | $16.47 | $16.36 | 1,453 |
| 2022-06-21 | $16.58 | $16.58 | $16.58 | $16.58 | $16.46 | 20 |
| 2022-06-17 | $16.33 | $16.33 | $16.33 | $16.33 | $16.22 | 100 |
| 2022-06-16 | $16.28 | $16.28 | $16.28 | $16.28 | $16.16 | 100 |
| 2022-06-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.66 | 1,094 |
| 2022-06-14 | $16.52 | $16.52 | $16.51 | $16.51 | $16.40 | 1,094 |
| 2022-06-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.61 | 57 |
| 2022-06-10 | $17.49 | $17.49 | $17.39 | $17.39 | $17.27 | 200 |
| 2022-06-09 | $17.93 | $17.93 | $17.75 | $17.75 | $17.62 | 200 |
| 2022-06-08 | $18.04 | $18.04 | $18.04 | $18.04 | $17.91 | 1 |
| 2022-06-07 | $18.19 | $18.19 | $18.19 | $18.19 | $18.06 | 132 |
| 2022-06-06 | $18.17 | $18.17 | $18.17 | $18.17 | $18.04 | 132 |
| 2022-06-03 | $18.04 | $18.04 | $18.04 | $18.04 | $17.91 | 1 |
| 2022-06-02 | $18.20 | $18.27 | $18.20 | $18.27 | $18.13 | 100 |
| 2022-06-01 | $18.19 | $18.20 | $17.91 | $17.91 | $17.78 | 300 |
| 2022-05-31 | $18.07 | $18.07 | $18.07 | $18.07 | $17.94 | 1 |
| 2022-05-27 | $18.03 | $18.03 | $18.03 | $18.03 | $17.90 | 0 |
| 2022-05-26 | $17.81 | $17.81 | $17.81 | $17.81 | $17.68 | 0 |
| 2022-05-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.47 | 0 |
| 2022-05-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.49 | 0 |
| 2022-05-23 | $18.02 | $18.02 | $18.02 | $18.02 | $17.89 | 0 |
| 2022-05-20 | $17.66 | $17.66 | $17.66 | $17.66 | $17.53 | 0 |
| 2022-05-19 | $17.54 | $17.54 | $17.54 | $17.54 | $17.41 | 0 |
| 2022-05-18 | $17.34 | $17.34 | $17.34 | $17.34 | $17.21 | 17 |
| 2022-05-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.52 | 17 |
| 2022-05-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.18 | 0 |
| 2022-05-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.19 | 0 |
| 2022-05-12 | $16.76 | $16.76 | $16.76 | $16.76 | $16.64 | 900 |
| 2022-05-11 | $16.81 | $16.81 | $16.74 | $16.74 | $16.62 | 900 |
| 2022-05-10 | $16.68 | $16.68 | $16.68 | $16.68 | $16.56 | 6 |
| 2022-05-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.49 | 317 |
| 2022-05-06 | $17.22 | $17.22 | $17.17 | $17.21 | $17.09 | 317 |
| 2022-05-05 | $17.42 | $17.42 | $17.42 | $17.42 | $17.30 | 400 |
| 2022-05-04 | $17.61 | $18.05 | $17.61 | $18.05 | $17.92 | 400 |
| 2022-05-03 | $17.71 | $17.71 | $17.69 | $17.69 | $17.57 | 406 |
| 2022-05-02 | $17.54 | $17.64 | $17.54 | $17.64 | $17.51 | 102 |
| 2022-04-29 | $17.67 | $17.67 | $17.67 | $17.67 | $17.54 | 3 |
| 2022-04-28 | $17.71 | $17.88 | $17.71 | $17.88 | $17.75 | 302 |
| 2022-04-27 | $17.72 | $17.72 | $17.62 | $17.65 | $17.52 | 1,100 |
| 2022-04-26 | $17.82 | $17.82 | $17.71 | $17.71 | $17.58 | 130 |
| 2022-04-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.92 | 224 |
| 2022-04-22 | $18.18 | $18.19 | $18.18 | $18.19 | $18.06 | 107 |
| 2022-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.37 | 1 |
| 2022-04-20 | $18.74 | $18.74 | $18.74 | $18.74 | $18.61 | 0 |
| 2022-04-19 | $18.54 | $18.54 | $18.54 | $18.54 | $18.41 | 0 |
| 2022-04-18 | $18.39 | $18.41 | $18.39 | $18.41 | $18.28 | 300 |
| 2022-04-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.51 | 2 |
| 2022-04-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.71 | 0 |
| 2022-04-12 | $18.50 | $18.51 | $18.50 | $18.51 | $18.38 | 4,013 |
| 2022-04-11 | $19.07 | $19.07 | $18.74 | $18.74 | $18.61 | 307 |
| 2022-04-08 | $19.14 | $19.20 | $19.14 | $19.19 | $19.05 | 201 |
| 2022-04-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.07 | 5 |
| 2022-04-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.23 | 1 |
| 2022-04-05 | $19.61 | $19.61 | $19.61 | $19.61 | $19.47 | 100 |
| 2022-04-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.77 | 1 |
| 2022-04-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.56 | 2 |
| 2022-03-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.47 | 2 |
| 2022-03-30 | $19.88 | $19.88 | $19.88 | $19.88 | $19.73 | 1 |
| 2022-03-29 | $19.94 | $20.01 | $19.91 | $20.01 | $19.87 | 4,774 |
| 2022-03-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.36 | 2 |
| 2022-03-25 | $19.46 | $19.60 | $19.46 | $19.60 | $19.45 | 107 |
| 2022-03-24 | $19.62 | $19.66 | $19.62 | $19.66 | $19.52 | 104 |
| 2022-03-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.41 | 2 |
| 2022-03-22 | $19.78 | $19.78 | $19.78 | $19.78 | $19.64 | 1 |
| 2022-03-21 | $19.65 | $19.65 | $19.61 | $19.63 | $19.49 | 401 |
| 2022-03-18 | $19.68 | $19.84 | $19.68 | $19.84 | $19.69 | 200 |
| 2022-03-17 | $19.51 | $19.62 | $19.51 | $19.62 | $19.48 | 202 |
| 2022-03-16 | $19.18 | $19.27 | $19.18 | $19.27 | $19.13 | 200 |
| 2022-03-15 | $18.28 | $18.43 | $18.28 | $18.43 | $18.29 | 400 |
| 2022-03-14 | $18.23 | $18.23 | $18.23 | $18.23 | $18.10 | 101 |
| 2022-03-11 | $18.41 | $18.41 | $18.41 | $18.41 | $18.28 | 2 |
| 2022-03-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.57 | 2 |
| 2022-03-09 | $18.81 | $18.99 | $18.81 | $18.98 | $18.85 | 300 |
| 2022-03-08 | $18.31 | $18.39 | $18.31 | $18.39 | $18.25 | 201 |
| 2022-03-07 | $18.47 | $18.47 | $18.23 | $18.23 | $18.09 | 253 |
| 2022-03-04 | $18.79 | $18.79 | $18.79 | $18.79 | $18.65 | 10 |
| 2022-03-03 | $19.34 | $19.36 | $19.34 | $19.36 | $19.22 | 402 |
| 2022-03-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 301 |
| 2022-03-01 | $19.68 | $19.68 | $19.39 | $19.39 | $19.25 | 301 |
| 2022-02-28 | $19.71 | $19.71 | $19.71 | $19.71 | $19.57 | 1,000 |
| 2022-02-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.68 | 100 |
| 2022-02-24 | $18.93 | $19.33 | $18.84 | $19.33 | $19.19 | 885 |
| 2022-02-23 | $19.43 | $19.43 | $19.43 | $19.43 | $19.29 | 41 |
| 2022-02-22 | $19.83 | $19.83 | $19.62 | $19.62 | $19.48 | 437 |
| 2022-02-18 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 102 |
| 2022-02-17 | $20.15 | $20.15 | $20.09 | $20.09 | $19.94 | 102 |
| 2022-02-16 | $20.40 | $20.49 | $20.40 | $20.49 | $20.34 | 100 |
| 2022-02-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.30 | 0 |
| 2022-02-14 | $20.04 | $20.04 | $20.04 | $20.04 | $19.89 | 0 |
| 2022-02-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.16 | 1 |
| 2022-02-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.55 | 602 |
| 2022-02-09 | $20.93 | $21.03 | $20.89 | $21.03 | $20.88 | 602 |
| 2022-02-08 | $20.35 | $20.45 | $20.35 | $20.45 | $20.30 | 1,526 |
| 2022-02-07 | $20.45 | $20.45 | $20.45 | $20.45 | $20.30 | 10 |
| 2022-02-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.45 | 10 |
| 2022-02-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 2 |
| 2022-02-02 | $21.25 | $21.26 | $21.10 | $21.13 | $20.98 | 3,025 |
| 2022-02-01 | $20.81 | $20.83 | $20.81 | $20.83 | $20.68 | 8,062 |
| 2022-01-31 | $20.67 | $20.67 | $20.67 | $20.67 | $20.52 | 102 |
| 2022-01-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.82 | 1 |
| 2022-01-27 | $20.01 | $20.01 | $20.01 | $20.01 | $19.87 | 1 |
| 2022-01-26 | $20.65 | $20.65 | $20.37 | $20.37 | $20.22 | 652 |
| 2022-01-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.25 | 230 |
| 2022-01-24 | $20.40 | $20.65 | $20.40 | $20.65 | $20.50 | 230 |
| 2022-01-21 | $21.00 | $21.00 | $20.85 | $20.85 | $20.70 | 265 |
| 2022-01-20 | $21.16 | $21.16 | $21.16 | $21.16 | $21.00 | 502 |
| 2022-01-19 | $21.18 | $21.18 | $21.16 | $21.16 | $21.01 | 139 |
| 2022-01-18 | $21.23 | $21.23 | $21.23 | $21.23 | $21.07 | 10 |
| 2022-01-14 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 101 |
| 2022-01-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.55 | 1 |
| 2022-01-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.82 | 1 |
| 2022-01-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.55 | 42 |
| 2022-01-10 | $21.46 | $21.46 | $21.46 | $21.46 | $21.30 | 3 |
| 2022-01-07 | $21.66 | $21.73 | $21.66 | $21.67 | $21.51 | 1,708 |
| 2022-01-06 | $21.69 | $21.72 | $21.69 | $21.72 | $21.56 | 403 |
| 2022-01-05 | $22.40 | $22.40 | $22.02 | $22.02 | $21.86 | 830 |
| 2022-01-04 | $22.62 | $22.62 | $22.44 | $22.48 | $22.32 | 1,100 |
| 2022-01-03 | $22.49 | $22.54 | $22.49 | $22.54 | $22.37 | 2,500 |
| 2021-12-31 | $22.39 | $22.44 | $22.37 | $22.37 | $22.21 | 700 |
| 2021-12-30 | $22.33 | $22.37 | $22.32 | $22.32 | $22.16 | 346 |
| 2021-12-29 | $22.37 | $22.37 | $22.31 | $22.33 | $22.17 | 506 |
| 2021-12-28 | $22.58 | $22.58 | $22.47 | $22.47 | $22.31 | 507 |
| 2021-12-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.34 | 1,502 |
| 2021-12-23 | $22.24 | $22.37 | $22.19 | $22.37 | $22.21 | 1,502 |
| 2021-12-22 | $22.04 | $22.23 | $22.04 | $22.23 | $22.07 | 743 |
| 2021-12-21 | $22.05 | $22.05 | $22.01 | $22.05 | $21.89 | 301 |
| 2021-12-20 | $21.65 | $21.65 | $21.60 | $21.60 | $21.44 | 141 |
| 2021-12-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.62 | 6 |
| 2021-12-16 | $21.97 | $22.01 | $21.97 | $22.01 | $21.82 | 372 |
| 2021-12-15 | $22.08 | $22.08 | $22.08 | $22.08 | $21.89 | 1 |
| 2021-12-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 1 |
| 2021-12-13 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 3 |
| 2021-12-10 | $22.21 | $22.23 | $22.21 | $22.23 | $22.04 | 1,360 |
| 2021-12-09 | $22.58 | $22.59 | $22.36 | $22.36 | $22.17 | 1,612 |
| 2021-12-08 | $22.63 | $22.63 | $22.63 | $22.63 | $22.43 | 17 |
| 2021-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.31 | 25 |
| 2021-12-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.71 | 35 |
| 2021-12-03 | $22.00 | $22.00 | $21.70 | $21.70 | $21.52 | 638 |
| 2021-12-02 | $21.90 | $22.00 | $21.90 | $21.94 | $21.75 | 2,430 |
| 2021-12-01 | $22.23 | $22.23 | $21.81 | $21.81 | $21.62 | 563 |
| 2021-11-30 | $22.04 | $22.04 | $21.70 | $21.82 | $21.63 | 1,250 |
| 2021-11-29 | $21.97 | $22.09 | $21.97 | $22.07 | $21.88 | 550 |
| 2021-11-26 | $21.99 | $21.99 | $21.90 | $21.90 | $21.72 | 302 |
| 2021-11-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 60 |
| 2021-11-23 | $22.63 | $22.63 | $22.63 | $22.63 | $22.44 | 9 |
| 2021-11-22 | $22.93 | $22.93 | $22.84 | $22.84 | $22.65 | 1,730 |
| 2021-11-19 | $23.20 | $23.21 | $23.14 | $23.14 | $22.95 | 200 |
| 2021-11-18 | $23.16 | $23.16 | $23.16 | $23.16 | $22.97 | 6 |
| 2021-11-17 | $23.18 | $23.18 | $23.12 | $23.12 | $22.92 | 246 |
| 2021-11-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.99 | 29 |
| 2021-11-15 | $23.22 | $23.22 | $23.15 | $23.15 | $22.95 | 202 |
| 2021-11-12 | $23.07 | $23.16 | $23.07 | $23.14 | $22.94 | 1,400 |
| 2021-11-11 | $23.09 | $23.09 | $22.98 | $22.98 | $22.78 | 3,155 |
| 2021-11-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.76 | 300 |
| 2021-11-09 | $23.45 | $23.45 | $23.35 | $23.35 | $23.15 | 300 |
| 2021-11-08 | $23.34 | $23.37 | $23.34 | $23.37 | $23.17 | 200 |
| 2021-11-05 | $23.29 | $23.33 | $23.28 | $23.33 | $23.13 | 1,100 |
| 2021-11-04 | $23.25 | $23.25 | $23.21 | $23.21 | $23.01 | 216 |
| 2021-11-03 | $23.29 | $23.41 | $23.29 | $23.41 | $23.21 | 873 |
| 2021-11-02 | $23.54 | $23.54 | $23.42 | $23.42 | $23.22 | 370 |
| 2021-11-01 | $23.56 | $23.61 | $23.56 | $23.61 | $23.41 | 773 |
| 2021-10-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.22 | 1 |
| 2021-10-28 | $23.59 | $23.59 | $23.59 | $23.59 | $23.39 | 10 |
| 2021-10-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.99 | 227 |
| 2021-10-26 | $23.74 | $23.74 | $23.31 | $23.31 | $23.12 | 514 |
| 2021-10-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.21 | 46 |
| 2021-10-22 | $23.50 | $23.50 | $23.45 | $23.45 | $23.25 | 130 |
| 2021-10-21 | $23.40 | $23.40 | $23.36 | $23.36 | $23.17 | 3,655 |
| 2021-10-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.23 | 28 |
| 2021-10-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.28 | 1,231 |
| 2021-10-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.01 | 34 |
| 2021-10-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.10 | 109 |
| 2021-10-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.96 | 5,893 |
| 2021-10-13 | $22.72 | $22.82 | $22.72 | $22.82 | $22.63 | 5,893 |
| 2021-10-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.31 | 38 |
| 2021-10-11 | $22.55 | $22.56 | $22.43 | $22.43 | $22.24 | 6,948 |
| 2021-10-08 | $22.52 | $22.52 | $22.42 | $22.42 | $22.23 | 2,060 |
| 2021-10-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.40 | 2 |
| 2021-10-06 | $22.33 | $22.34 | $22.30 | $22.31 | $22.12 | 995 |
| 2021-10-05 | $22.54 | $22.57 | $22.46 | $22.46 | $22.27 | 4,669 |
| 2021-10-04 | $22.49 | $22.49 | $22.49 | $22.49 | $22.30 | 105 |
| 2021-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.81 | 78 |
| 2021-09-30 | $23.21 | $23.21 | $23.21 | $23.21 | $23.01 | 9 |
| 2021-09-29 | $23.19 | $23.19 | $23.19 | $23.19 | $23.00 | 11 |
| 2021-09-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.18 | 11 |
| 2021-09-27 | $24.21 | $24.21 | $24.14 | $24.14 | $23.93 | 357 |
| 2021-09-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.12 | 0 |
| 2021-09-23 | $24.64 | $24.64 | $24.64 | $24.64 | $24.43 | 7,712 |
| 2021-09-22 | $24.43 | $24.44 | $24.43 | $24.44 | $24.23 | 7,712 |
| 2021-09-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.11 | 20 |
| 2021-09-20 | $24.12 | $24.12 | $24.12 | $24.12 | $23.92 | 20 |
| 2021-09-17 | $24.79 | $24.79 | $24.53 | $24.72 | $24.51 | 24,900 |
| 2021-09-16 | $24.94 | $25.01 | $24.94 | $25.01 | $24.80 | 204 |
| 2021-09-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.81 | 13 |
| 2021-09-14 | $25.18 | $25.18 | $25.01 | $25.01 | $24.80 | 4,800 |
| 2021-09-13 | $25.08 | $25.08 | $25.08 | $25.08 | $24.86 | 11 |
| 2021-09-10 | $25.29 | $25.29 | $25.00 | $25.00 | $24.78 | 650 |
| 2021-09-09 | $25.28 | $25.28 | $25.12 | $25.12 | $24.91 | 100 |
Janus Henderson International Sustainable Equity ETF (SXUS) News Headlines
Recent Janus Henderson International Sustainable Equity ETF (SXUS) News
Similar Companies to Janus Henderson International Sustainable Equity ETF (SXUS) 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 | -- | -- | -- |