Janus Henderson

JHG
🏛️ usa →
44.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.00 42.49 41.91 41.94 0.3M
2021-12-30 42.84 42.88 42.10 42.11 0.3M
2021-12-29 42.72 43.03 42.56 42.61 0.2M
2021-12-28 42.76 43.28 42.75 42.76 0.5M
2021-12-27 42.12 42.95 42.07 42.94 0.6M
2021-12-23 41.43 42.23 41.31 42.07 0.6M
2021-12-22 40.79 41.27 40.62 40.88 0.5M
2021-12-21 39.93 40.86 39.80 40.84 0.7M
2021-12-20 40.40 40.50 38.69 39.49 0.7M
2021-12-17 40.93 41.35 40.36 41.12 2.7M
2021-12-16 42.10 42.34 41.01 41.35 0.8M
2021-12-15 41.72 41.75 40.94 41.54 0.8M
2021-12-14 40.82 42.08 40.82 41.73 1.0M
2021-12-13 41.90 41.91 40.86 40.97 0.9M
2021-12-10 41.85 42.14 41.51 42.00 1.1M
2021-12-09 41.00 41.61 40.81 41.50 1.5M
2021-12-08 41.53 41.85 41.39 41.45 0.6M
2021-12-07 41.50 42.05 41.41 41.53 0.9M
2021-12-06 41.10 41.30 40.43 40.74 1.0M
2021-12-03 42.10 42.30 40.17 40.55 0.8M
2021-12-02 41.56 42.66 41.07 42.22 0.8M
2021-12-01 43.58 44.03 41.40 41.42 1.1M
2021-11-30 44.03 44.19 42.49 42.73 1.5M
2021-11-29 45.52 45.55 44.55 44.77 0.9M
2021-11-26 44.99 45.19 44.25 44.73 0.6M
2021-11-24 46.10 46.76 46.01 46.51 0.6M
2021-11-23 46.34 46.74 46.09 46.50 0.8M
2021-11-22 46.61 46.99 46.02 46.25 0.8M
2021-11-19 46.14 46.53 45.73 46.08 1.1M
2021-11-18 45.77 46.88 45.53 46.18 1.9M
2021-11-17 46.25 46.25 45.04 45.38 1.0M
2021-11-16 47.40 47.40 46.21 46.30 0.7M
2021-11-15 47.75 47.75 47.35 47.60 0.6M
2021-11-12 48.25 48.27 47.49 47.65 0.5M
2021-11-11 48.02 48.16 47.49 48.02 0.8M
2021-11-10 48.06 48.55 47.72 47.96 0.6M
2021-11-09 47.94 48.49 47.80 48.43 0.5M
2021-11-08 48.00 48.45 47.63 48.35 0.6M
2021-11-05 47.53 48.08 47.29 47.80 0.6M
2021-11-04 47.55 48.09 47.35 47.51 0.6M
2021-11-03 46.46 48.08 46.44 47.73 1.0M
2021-11-02 47.59 47.76 46.71 46.86 1.0M
2021-11-01 46.25 47.55 46.11 47.50 1.6M
2021-10-29 44.50 46.57 44.50 46.50 1.7M
2021-10-28 44.03 44.76 42.29 44.74 0.8M
2021-10-27 44.63 44.63 43.18 43.28 1.1M
2021-10-26 45.24 45.46 44.83 44.85 0.5M
2021-10-25 45.19 45.44 44.75 44.99 0.5M
2021-10-22 45.44 45.44 44.77 45.09 0.6M
2021-10-21 45.09 45.47 44.61 45.38 0.6M
2021-10-20 44.47 45.30 44.09 45.12 0.5M
2021-10-19 44.77 44.77 44.17 44.59 0.3M
2021-10-18 44.79 44.94 44.31 44.76 0.4M
2021-10-15 44.80 45.38 44.76 44.89 0.6M
2021-10-14 44.45 44.96 44.13 44.83 0.5M
2021-10-13 43.81 44.21 43.23 43.82 0.6M
2021-10-12 44.53 44.79 43.66 43.79 0.7M
2021-10-11 45.31 45.79 44.56 44.63 0.6M
2021-10-08 45.40 45.53 44.70 45.08 0.9M
2021-10-07 44.05 46.27 44.03 45.42 1.8M
2021-10-06 42.11 43.54 41.85 43.45 0.9M
2021-10-05 41.66 42.80 41.35 42.80 1.1M
2021-10-04 41.46 41.90 40.86 41.49 1.5M
2021-10-01 41.32 42.23 41.22 41.79 0.9M
2021-09-30 42.18 42.24 41.33 41.33 1.2M
2021-09-29 41.91 42.06 41.35 41.79 0.8M
2021-09-28 42.31 42.47 41.36 41.75 1.1M
2021-09-27 41.91 42.71 41.88 42.42 0.6M
2021-09-24 41.82 42.06 41.45 41.88 0.6M
2021-09-23 41.69 42.58 41.69 41.96 0.9M
2021-09-22 40.60 41.68 40.59 41.43 1.0M
2021-09-21 41.11 41.35 40.55 40.76 1.1M
2021-09-20 41.73 42.14 40.06 40.68 0.7M
2021-09-17 42.46 43.43 42.46 42.98 2.4M
2021-09-16 42.78 43.09 42.14 42.28 0.8M
2021-09-15 42.26 42.86 41.94 42.73 0.8M
2021-09-14 43.51 43.81 42.09 42.23 0.6M
2021-09-13 42.77 43.41 42.59 43.17 1.6M
2021-09-10 42.66 42.81 42.16 42.28 0.5M
2021-09-09 42.21 42.46 41.55 42.23 0.7M
2021-09-08 42.36 42.54 41.90 42.26 0.4M
2021-09-07 43.30 43.39 42.70 42.71 0.7M
2021-09-03 43.28 43.54 43.16 43.37 0.4M
2021-09-02 43.68 43.88 43.25 43.41 0.5M
2021-09-01 43.42 43.66 42.71 43.59 0.6M
2021-08-31 43.45 43.78 43.12 43.36 0.5M
2021-08-30 44.14 44.14 43.36 43.41 0.4M
2021-08-27 43.12 44.12 43.10 43.98 0.5M
2021-08-26 43.66 43.80 42.83 42.89 0.4M
2021-08-25 43.37 44.00 43.31 43.61 0.6M
2021-08-24 42.95 43.30 42.69 43.15 0.5M
2021-08-23 42.95 43.17 42.64 42.86 0.6M
2021-08-20 41.65 42.55 41.47 42.53 0.3M
2021-08-19 41.00 41.92 41.00 41.63 0.5M
2021-08-18 42.31 42.78 41.81 41.85 0.4M
2021-08-17 42.95 43.03 42.27 42.53 0.6M
2021-08-16 42.60 43.23 42.15 43.20 0.4M
2021-08-13 43.06 43.17 42.70 42.83 0.3M
2021-08-12 43.40 43.45 42.88 43.12 0.4M
2021-08-11 42.93 43.23 42.54 43.16 0.5M
2021-08-10 42.03 42.98 42.03 42.58 0.6M
2021-08-09 41.94 42.42 41.63 42.10 0.7M
2021-08-06 42.10 42.71 41.75 41.99 0.6M
2021-08-05 41.46 42.08 41.46 42.00 0.6M
2021-08-04 41.37 41.99 40.95 41.23 0.9M
2021-08-03 41.35 41.70 40.64 41.49 0.9M
2021-08-02 42.08 42.51 41.37 41.42 0.9M
2021-07-30 42.10 42.72 41.44 41.84 0.9M
2021-07-29 40.16 42.31 39.55 42.06 1.3M
2021-07-28 39.71 39.85 38.52 39.58 1.1M
2021-07-27 40.30 40.30 39.14 39.49 0.7M
2021-07-26 39.90 40.58 39.90 40.52 0.7M
2021-07-23 40.27 40.38 39.36 39.98 1.4M
2021-07-22 40.60 40.60 39.66 39.76 0.8M
2021-07-21 39.71 40.74 39.68 40.61 0.9M
2021-07-20 38.24 39.83 37.86 39.51 1.5M
2021-07-19 38.47 39.05 38.18 38.90 1.8M
2021-07-16 39.96 40.08 39.40 39.42 0.6M
2021-07-15 39.70 40.12 39.50 39.77 0.7M
2021-07-14 40.49 40.75 39.68 39.95 1.1M
2021-07-13 41.13 41.13 40.17 40.34 1.9M
2021-07-12 39.66 41.10 39.43 40.86 1.3M
2021-07-09 38.79 39.53 38.74 39.50 0.9M
2021-07-08 37.56 38.25 36.84 38.06 1.4M
2021-07-07 38.00 38.61 37.46 38.49 1.1M
2021-07-06 39.31 39.37 37.97 38.54 1.9M
2021-07-02 39.12 39.42 38.95 39.24 0.7M
2021-07-01 38.85 39.04 38.28 38.94 1.0M
2021-06-30 38.37 38.97 38.32 38.81 0.8M
2021-06-29 38.87 38.98 38.35 38.55 0.7M
2021-06-28 39.10 39.28 38.25 38.51 0.6M
2021-06-25 39.30 39.72 39.02 39.24 8.5M
2021-06-24 38.89 39.20 38.67 39.03 1.1M
2021-06-23 38.45 38.98 38.17 38.62 0.8M
2021-06-22 38.00 38.34 37.61 38.26 0.9M
2021-06-21 37.27 38.11 37.17 38.03 1.5M
2021-06-18 36.75 37.47 36.50 37.04 1.9M
2021-06-17 38.05 38.23 36.30 36.84 1.4M
2021-06-16 38.31 38.41 37.63 38.14 1.4M
2021-06-15 38.46 38.73 38.21 38.47 0.9M
2021-06-14 38.93 39.06 38.29 38.51 0.6M
2021-06-11 39.04 39.36 38.89 39.18 0.6M
2021-06-10 39.19 39.54 38.76 38.87 1.1M
2021-06-09 39.38 39.45 38.66 38.70 0.7M
2021-06-08 39.74 39.99 38.99 39.58 0.9M
2021-06-07 39.83 40.39 39.51 40.01 1.8M
2021-06-04 39.13 39.39 38.75 39.37 0.4M
2021-06-03 38.67 39.40 38.64 39.20 0.8M
2021-06-02 39.56 39.69 38.66 39.01 1.1M
2021-06-01 38.85 39.23 38.63 39.10 0.8M
2021-05-28 38.35 38.74 38.00 38.51 0.9M
2021-05-27 37.79 38.50 37.72 38.21 1.1M
2021-05-26 37.25 37.79 37.10 37.64 0.4M
2021-05-25 37.82 38.26 37.40 37.47 0.5M
2021-05-24 37.61 37.74 37.20 37.47 0.5M
2021-05-21 37.29 37.73 37.11 37.44 1.1M
2021-05-20 37.02 37.21 36.69 36.95 0.7M
2021-05-19 36.35 36.94 35.71 36.93 0.9M
2021-05-18 37.55 37.78 36.94 36.99 0.9M
2021-05-17 37.77 37.99 36.94 37.44 1.5M
2021-05-14 38.01 38.31 37.44 38.14 1.1M
2021-05-13 36.36 37.84 36.28 37.57 1.2M
2021-05-12 36.75 37.16 35.84 36.32 2.6M
2021-05-11 37.00 37.31 36.08 36.84 2.1M
2021-05-10 37.34 38.09 37.26 37.44 0.7M
2021-05-07 36.74 37.78 36.74 37.77 1.2M
2021-05-06 36.82 37.17 36.19 37.04 1.2M
2021-05-05 36.11 37.28 35.79 36.99 1.0M
2021-05-04 34.75 36.05 34.65 36.05 1.1M
2021-05-03 34.62 35.09 34.35 34.84 0.9M
2021-04-30 34.65 34.75 33.85 34.39 1.6M
2021-04-29 34.00 34.68 33.82 34.53 1.2M
2021-04-28 34.25 34.27 33.63 34.00 1.0M
2021-04-27 34.00 34.23 33.95 34.00 0.7M
2021-04-26 33.80 34.21 33.70 34.01 0.7M
2021-04-23 33.00 34.00 32.95 33.83 0.7M
2021-04-22 33.52 33.61 32.98 33.01 1.0M
2021-04-21 32.50 33.66 32.30 33.51 1.2M
2021-04-20 33.19 33.44 32.43 32.75 1.2M
2021-04-19 33.42 33.68 33.04 33.44 1.0M
2021-04-16 33.36 33.47 33.01 33.30 0.6M
2021-04-15 32.75 33.38 32.75 33.29 0.9M
2021-04-14 32.00 32.79 32.00 32.40 0.4M
2021-04-13 32.67 32.90 31.88 32.14 0.5M
2021-04-12 32.38 32.69 32.18 32.59 0.4M
2021-04-09 32.27 32.60 32.01 32.39 1.0M
2021-04-08 32.65 32.81 32.07 32.26 0.8M
2021-04-07 32.76 33.01 32.15 32.23 0.9M
2021-04-06 32.68 33.37 32.35 32.70 0.7M
2021-04-05 32.42 32.51 31.96 32.44 0.8M
2021-04-01 31.17 32.18 30.88 32.11 1.0M
2021-03-31 30.88 31.58 30.85 31.15 0.8M
2021-03-30 30.61 31.08 30.44 31.00 0.8M
2021-03-29 30.88 31.39 30.42 30.52 1.2M
2021-03-26 31.08 31.54 30.98 31.50 0.8M
2021-03-25 30.23 30.96 29.87 30.81 1.1M
2021-03-24 30.36 31.07 30.12 30.15 0.7M
2021-03-23 31.50 31.61 30.08 30.14 1.3M
2021-03-22 32.10 32.35 31.60 31.84 0.9M
2021-03-19 32.11 32.73 31.63 32.13 3.4M
2021-03-18 32.16 33.21 32.07 32.08 1.1M
2021-03-17 31.51 32.25 31.43 32.23 0.7M
2021-03-16 32.41 32.44 31.53 31.62 0.7M
2021-03-15 31.89 32.41 31.65 32.41 0.7M
2021-03-12 31.60 32.14 31.57 31.93 0.6M
2021-03-11 31.44 31.92 31.36 31.92 0.8M
2021-03-10 30.67 31.43 30.57 31.36 0.7M
2021-03-09 30.36 30.95 30.24 30.54 0.8M
2021-03-08 30.28 30.85 30.07 30.09 1.1M
2021-03-05 29.30 29.94 28.53 29.86 1.3M
2021-03-04 28.89 29.30 28.25 28.80 2.1M
2021-03-03 29.93 30.12 28.84 28.88 1.2M
2021-03-02 30.13 30.26 29.55 29.72 1.0M
2021-03-01 29.99 30.42 29.79 30.16 1.4M
2021-02-26 29.59 29.83 28.93 29.23 1.1M
2021-02-25 30.70 31.00 29.67 29.68 1.6M
2021-02-24 29.55 30.86 29.52 30.56 1.8M
2021-02-23 28.50 29.70 27.96 29.58 1.8M
2021-02-22 29.36 29.69 29.13 29.14 1.1M
2021-02-19 28.81 29.53 28.71 29.52 1.8M
2021-02-18 28.90 29.03 28.41 28.42 1.1M
2021-02-17 30.04 30.35 28.92 29.10 1.6M
2021-02-16 30.10 30.82 29.76 30.37 1.7M
2021-02-12 30.68 30.83 29.87 29.94 1.8M
2021-02-11 31.28 31.32 30.24 30.79 1.2M
2021-02-10 31.14 31.56 30.90 31.17 1.3M
2021-02-09 31.01 31.24 30.38 30.96 2.0M
2021-02-08 31.30 31.80 30.72 30.92 9.4M
2021-02-05 30.59 31.42 30.40 30.95 10.4M
2021-02-04 30.62 30.67 29.04 29.57 3.4M
2021-02-03 31.71 32.47 31.61 32.43 0.6M
2021-02-02 32.24 32.49 31.61 31.80 0.7M
2021-02-01 30.98 32.08 30.53 31.90 0.8M
2021-01-29 32.18 32.24 30.72 30.76 1.7M
2021-01-28 31.45 32.98 31.45 32.42 1.6M
2021-01-27 32.18 32.34 30.98 31.06 1.0M
2021-01-26 33.18 33.33 32.74 32.78 0.6M
2021-01-25 33.23 33.70 32.62 32.91 0.6M
2021-01-22 33.55 33.71 33.09 33.49 0.5M
2021-01-21 34.61 34.78 33.87 33.99 0.5M
2021-01-20 34.30 34.76 33.81 34.53 0.8M
2021-01-19 34.60 34.76 33.85 34.16 0.6M
2021-01-15 34.36 34.47 33.38 34.32 0.8M
2021-01-14 34.64 35.23 34.24 35.15 0.6M
2021-01-13 34.05 34.61 33.75 34.30 0.7M
2021-01-12 34.08 34.34 33.59 34.21 0.7M
2021-01-11 33.58 34.05 33.48 33.65 0.6M
2021-01-08 34.22 34.39 33.51 33.92 1.2M
2021-01-07 33.62 33.99 33.29 33.93 0.6M
2021-01-06 31.88 33.90 31.79 33.19 1.0M
2021-01-05 31.00 31.79 30.74 31.31 0.8M
2021-01-04 32.76 32.95 31.24 31.38 0.6M