BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF (XHYC) Exchange: NYSE ARCA

  1. Profile
  2. BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF (XHYC)

Data as of May 2, 2025

$36.61 ($0.15) 0.42%

BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF - Daily Information
Click for more stock information on BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF .
Daily Information Data
Date May 2, 2025
Open $36.61
Previous Close $36.61
High $36.61
Low $36.61
Adjusted Open $36.61
Previous Adjusted Close $36.61
Adjusted High $36.61
Adjusted Low $36.61
Invest in BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF (XHYC)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF (XHYC)
Date Open High Low Close Adj.Close Volume
2025-04-25 $36.61 $36.61 $36.61 $36.61 $36.61 5
2025-04-24 $36.46 $36.46 $36.46 $36.46 $36.46 60
2025-04-23 $36.40 $36.40 $36.40 $36.40 $36.40 1
2025-04-22 $36.11 $36.11 $36.11 $36.11 $36.11 12
2025-04-21 $35.96 $35.96 $35.96 $35.96 $35.96 15
2025-04-17 $36.17 $36.17 $36.17 $36.17 $36.17 1
2025-04-16 $36.18 $36.18 $36.02 $36.02 $36.02 173
2025-04-15 $35.87 $36.06 $35.87 $36.06 $36.06 3,639
2025-04-14 $36.07 $36.14 $35.93 $36.02 $36.02 1,625
2025-04-11 $35.68 $35.68 $35.68 $35.68 $35.68 24
2025-04-10 $35.85 $35.85 $35.71 $35.71 $35.71 398
2025-04-09 $35.25 $36.19 $35.22 $36.09 $36.09 144,578
2025-04-08 $35.96 $35.96 $35.48 $35.48 $35.48 505,516
2025-04-07 $35.74 $35.74 $35.59 $35.59 $35.59 228,073
2025-04-04 $36.10 $36.10 $35.98 $35.98 $35.98 309
2025-04-03 $36.36 $36.36 $36.36 $36.36 $36.36 9
2025-04-02 $36.85 $36.89 $36.85 $36.89 $36.89 114
2025-04-01 $36.76 $36.76 $36.76 $36.76 $36.76 1
2025-03-31 $36.97 $36.97 $36.97 $36.97 $36.75 236
2025-03-28 $36.95 $36.95 $36.95 $36.95 $36.73 100
2025-03-27 $37.10 $37.10 $37.10 $37.10 $36.88 1
2025-03-26 $37.19 $37.19 $37.19 $37.19 $37.19 9
2025-03-25 $37.29 $37.29 $37.29 $37.29 $37.29 2
2025-03-24 $37.27 $37.27 $37.27 $37.27 $37.27 7
2025-03-21 $37.17 $37.17 $37.17 $37.17 $37.17 1
2025-03-20 $37.22 $37.22 $37.22 $37.22 $37.22 2
2025-03-19 $37.20 $37.24 $37.20 $37.24 $37.24 390
2025-03-18 $37.02 $37.02 $37.02 $37.02 $37.02 100
2025-03-17 $37.10 $37.10 $37.10 $37.10 $37.10 21
2025-03-14 $37.13 $37.13 $37.01 $37.01 $37.01 2,120
2025-03-13 $36.96 $36.96 $36.96 $36.96 $36.96 13
2025-03-12 $37.15 $37.15 $37.15 $37.15 $37.15 30
2025-03-11 $37.17 $37.17 $37.17 $37.17 $37.17 48
2025-03-10 $37.28 $37.28 $37.28 $37.28 $37.28 1
2025-03-07 $37.37 $37.37 $37.37 $37.37 $37.37 6
2025-03-06 $37.35 $37.35 $37.35 $37.35 $37.35 7
2025-03-05 $37.49 $37.49 $37.49 $37.49 $37.49 8
2025-03-04 $37.51 $37.51 $37.51 $37.51 $37.51 10
2025-03-03 $37.50 $37.50 $37.50 $37.50 $37.50 0
2025-02-28 $37.78 $37.78 $37.78 $37.78 $37.59 10
2025-02-27 $37.68 $37.68 $37.68 $37.68 $37.49 0
2025-02-26 $37.76 $37.76 $37.76 $37.76 $37.57 0
2025-02-25 $37.62 $37.74 $37.62 $37.74 $37.54 22,061
2025-02-24 $37.71 $37.71 $37.71 $37.71 $37.51 130
2025-02-21 $37.77 $37.77 $37.77 $37.77 $37.77 101
2025-02-20 $37.68 $37.68 $37.68 $37.68 $37.68 5
2025-02-19 $37.62 $37.62 $37.62 $37.62 $37.62 40
2025-02-18 $37.53 $37.74 $37.53 $37.59 $37.59 27,100
2025-02-14 $37.81 $37.81 $37.64 $37.64 $37.64 102
2025-02-13 $37.54 $37.54 $37.54 $37.54 $37.54 10
2025-02-12 $37.39 $37.39 $37.39 $37.39 $37.39 1
2025-02-11 $37.46 $37.46 $37.46 $37.46 $37.46 2
2025-02-10 $37.49 $37.49 $37.49 $37.49 $37.49 3
2025-02-07 $37.49 $37.49 $37.49 $37.49 $37.49 11
2025-02-06 $37.55 $37.59 $37.55 $37.59 $37.59 505
2025-02-05 $37.66 $37.66 $37.66 $37.66 $37.66 8
2025-02-04 $37.52 $37.52 $37.52 $37.52 $37.52 71
2025-02-03 $37.28 $37.43 $37.28 $37.43 $37.43 45,792
2025-01-31 $37.69 $37.69 $37.69 $37.69 $37.49 7
2025-01-30 $37.76 $37.76 $37.76 $37.76 $37.76 1
2025-01-29 $37.71 $37.71 $37.71 $37.71 $37.71 0
2025-01-28 $37.59 $37.76 $37.58 $37.76 $37.76 4,638
2025-01-27 $37.72 $37.72 $37.72 $37.72 $37.72 1,648
2025-01-24 $37.69 $37.69 $37.69 $37.69 $37.69 1
2025-01-23 $37.61 $37.61 $37.61 $37.61 $37.61 1
2025-01-22 $37.56 $37.56 $37.56 $37.56 $37.56 5
2025-01-21 $37.60 $37.60 $37.60 $37.60 $37.60 3
2025-01-17 $37.55 $37.55 $37.55 $37.55 $37.55 4
2025-01-16 $37.47 $37.47 $37.47 $37.47 $37.47 16
2025-01-15 $37.31 $37.41 $37.26 $37.41 $37.41 325
2025-01-14 $37.17 $37.17 $37.17 $37.17 $37.17 4
2025-01-13 $37.13 $37.13 $37.13 $37.13 $37.13 21
2025-01-10 $37.16 $37.16 $37.16 $37.16 $37.16 0
2025-01-08 $37.31 $37.31 $37.31 $37.31 $37.31 1
2025-01-07 $37.31 $37.31 $37.31 $37.31 $37.31 10
2025-01-06 $37.46 $37.46 $37.40 $37.40 $37.40 49,634
2025-01-03 $37.41 $37.41 $37.41 $37.41 $37.41 6
2025-01-02 $37.31 $37.31 $37.31 $37.31 $37.31 10
2024-12-31 $37.32 $37.32 $37.32 $37.32 $37.32 6
2024-12-30 $37.28 $37.28 $37.28 $37.28 $37.28 6
2024-12-27 $37.46 $37.46 $37.46 $37.46 $37.25 6
2024-12-26 $37.52 $37.52 $37.52 $37.52 $37.30 14
2024-12-24 $37.46 $37.46 $37.46 $37.46 $37.25 2
2024-12-23 $37.35 $37.35 $37.35 $37.35 $37.14 4
2024-12-20 $37.50 $37.50 $37.50 $37.50 $37.29 1
2024-12-19 $37.32 $37.32 $37.32 $37.32 $37.11 14
2024-12-18 $37.43 $37.43 $37.29 $37.29 $37.08 162
2024-12-17 $37.66 $37.66 $37.66 $37.66 $37.45 10
2024-12-16 $37.77 $37.77 $37.70 $37.70 $37.48 104
2024-12-13 $37.66 $37.66 $37.66 $37.66 $37.66 1
2024-12-12 $37.75 $37.75 $37.75 $37.75 $37.75 2
2024-12-11 $37.82 $37.82 $37.82 $37.82 $37.82 296
2024-12-10 $37.81 $37.81 $37.81 $37.81 $37.81 295
2024-12-09 $37.77 $37.77 $37.77 $37.77 $37.77 1
2024-12-06 $37.82 $37.82 $37.82 $37.82 $37.82 101
2024-12-05 $37.77 $37.77 $37.77 $37.77 $37.77 7
2024-12-04 $37.79 $37.79 $37.79 $37.79 $37.79 11
2024-12-03 $37.72 $37.72 $37.72 $37.72 $37.72 5
2024-12-02 $37.70 $37.70 $37.70 $37.70 $37.70 42
2024-11-29 $37.93 $37.93 $37.93 $37.93 $37.72 1
2024-11-27 $37.84 $37.84 $37.84 $37.84 $37.84 40
2024-11-26 $38.23 $38.23 $38.23 $38.23 $38.23 0
2024-11-25 $37.69 $37.76 $37.69 $37.76 $37.76 113
2024-11-22 $37.64 $37.64 $37.64 $37.64 $37.64 191
2024-11-21 $37.62 $37.62 $37.62 $37.62 $37.62 4
2024-11-20 $37.62 $37.62 $37.62 $37.62 $37.62 30
2024-11-19 $37.67 $37.67 $37.67 $37.67 $37.67 1
2024-11-18 $37.54 $37.54 $37.54 $37.54 $37.54 4
2024-11-15 $37.56 $37.56 $37.56 $37.56 $37.56 8,637
2024-11-14 $37.53 $37.53 $37.53 $37.53 $37.53 0
2024-11-13 $37.67 $37.67 $37.67 $37.67 $37.67 3
2024-11-12 $37.50 $37.50 $37.50 $37.50 $37.50 4
2024-11-11 $37.69 $37.69 $37.69 $37.69 $37.69 2
2024-11-08 $37.74 $37.74 $37.74 $37.74 $37.74 23
2024-11-07 $37.39 $37.65 $37.39 $37.65 $37.65 281
2024-11-06 $37.49 $37.49 $37.49 $37.49 $37.49 23
2024-11-05 $37.44 $37.44 $37.44 $37.44 $37.44 13
2024-11-04 $37.28 $37.28 $37.28 $37.28 $37.28 5
2024-11-01 $37.24 $37.24 $37.24 $37.24 $37.24 3
2024-10-31 $37.47 $37.47 $37.47 $37.47 $37.27 5
2024-10-30 $37.55 $37.55 $37.55 $37.55 $37.35 6
2024-10-29 $37.63 $37.63 $37.63 $37.63 $37.42 1
2024-10-28 $37.61 $37.61 $37.61 $37.61 $37.40 10
2024-10-25 $37.51 $37.51 $37.51 $37.51 $37.31 22
2024-10-24 $37.57 $37.57 $37.57 $37.57 $37.37 18
2024-10-23 $37.50 $37.50 $37.44 $37.44 $37.23 157
2024-10-22 $37.63 $37.63 $37.57 $37.57 $37.37 836
2024-10-21 $37.64 $37.64 $37.58 $37.58 $37.37 117
2024-10-18 $37.73 $37.73 $37.73 $37.73 $37.52 33
2024-10-17 $37.63 $37.63 $37.63 $37.63 $37.42 1
2024-10-16 $37.72 $37.72 $37.72 $37.72 $37.51 7
2024-10-15 $37.62 $37.65 $37.60 $37.63 $37.42 3,557
2024-10-14 $37.61 $37.61 $37.61 $37.61 $37.41 1
2024-10-11 $37.59 $37.59 $37.59 $37.59 $37.39 2
2024-10-10 $37.58 $37.58 $37.58 $37.58 $37.37 101
2024-10-09 $37.51 $37.51 $37.51 $37.51 $37.30 2
2024-10-08 $37.56 $37.56 $37.56 $37.56 $37.35 9
2024-10-07 $37.61 $37.61 $37.44 $37.44 $37.23 1,124
2024-10-04 $37.69 $37.72 $37.51 $37.70 $37.49 203,569
2024-10-03 $37.65 $37.65 $37.65 $37.65 $37.44 21
2024-10-02 $37.68 $37.68 $37.68 $37.68 $37.48 1
2024-10-01 $37.76 $37.76 $37.76 $37.76 $37.55 4
2024-09-30 $37.92 $37.92 $37.92 $37.92 $37.52 6
2024-09-27 $37.99 $37.99 $37.99 $37.99 $37.99 7
2024-09-26 $37.93 $37.93 $37.93 $37.93 $37.93 33
2024-09-25 $37.86 $37.86 $37.86 $37.86 $37.86 40
2024-09-24 $37.92 $37.92 $37.92 $37.92 $37.92 5
2024-09-23 $37.89 $37.89 $37.89 $37.89 $37.89 4
2024-09-20 $37.92 $37.92 $37.92 $37.92 $37.92 3
2024-09-19 $37.87 $37.87 $37.87 $37.87 $37.87 55
2024-09-18 $37.79 $37.79 $37.79 $37.79 $37.79 11
2024-09-17 $37.76 $37.76 $37.76 $37.76 $37.76 21
2024-09-16 $37.66 $37.78 $37.66 $37.74 $37.74 9,598
2024-09-13 $37.71 $37.71 $37.71 $37.71 $37.71 17
2024-09-12 $37.70 $37.70 $37.59 $37.59 $37.59 256,802
2024-09-11 $37.60 $37.60 $37.60 $37.60 $37.60 40
2024-09-10 $37.58 $37.58 $37.58 $37.58 $37.58 119
2024-09-09 $37.59 $37.59 $37.59 $37.59 $37.59 11
2024-09-06 $37.53 $37.53 $37.53 $37.53 $37.53 7
2024-09-05 $37.57 $37.57 $37.57 $37.57 $37.57 8
2024-09-04 $37.52 $37.52 $37.52 $37.52 $37.52 4
2024-09-03 $37.45 $37.45 $37.45 $37.45 $37.45 117
2024-08-30 $37.75 $37.75 $37.75 $37.75 $37.52 2
2024-08-29 $37.75 $37.75 $37.75 $37.75 $37.51 6
2024-08-28 $37.69 $37.69 $37.69 $37.69 $37.46 3
2024-08-27 $37.72 $37.72 $37.72 $37.72 $37.48 3
2024-08-26 $37.61 $37.61 $37.61 $37.61 $37.38 80
2024-08-23 $37.69 $37.75 $37.68 $37.75 $37.51 19,723
2024-08-22 $37.58 $37.58 $37.58 $37.58 $37.35 3
2024-08-21 $37.66 $37.66 $37.66 $37.66 $37.43 0
2024-08-20 $37.56 $37.56 $37.56 $37.56 $37.32 6
2024-08-19 $37.56 $37.59 $37.56 $37.59 $37.35 199,811
2024-08-16 $37.59 $37.59 $37.59 $37.59 $37.59 28
2024-08-15 $37.42 $37.44 $37.42 $37.44 $37.44 1,021
2024-08-14 $37.46 $37.46 $37.46 $37.46 $37.46 4
2024-08-13 $37.39 $37.39 $37.39 $37.39 $37.39 43
2024-08-12 $37.19 $37.19 $37.19 $37.19 $37.19 9
2024-08-09 $37.20 $37.20 $37.20 $37.20 $37.20 2
2024-08-08 $37.20 $37.20 $37.20 $37.20 $37.20 27
2024-08-07 $37.12 $37.12 $37.04 $37.04 $37.04 217
2024-08-06 $37.11 $37.11 $37.11 $37.11 $37.11 29
2024-08-05 $36.92 $36.92 $36.92 $36.92 $36.92 20
2024-08-02 $37.17 $37.17 $37.17 $37.17 $37.17 15
2024-08-01 $37.26 $37.26 $37.26 $37.26 $37.26 10
2024-07-31 $37.59 $37.59 $37.59 $37.59 $37.38 26
2024-07-30 $37.48 $37.48 $37.48 $37.48 $37.48 29
2024-07-29 $37.42 $37.42 $37.42 $37.42 $37.42 4
2024-07-26 $37.51 $37.51 $37.51 $37.51 $37.51 41
2024-07-25 $37.48 $37.48 $37.48 $37.48 $37.48 2
2024-07-24 $37.44 $37.44 $37.44 $37.44 $37.44 0
2024-07-23 $37.56 $37.56 $37.56 $37.56 $37.56 1
2024-07-22 $37.59 $37.59 $37.56 $37.56 $37.56 197
2024-07-19 $37.50 $37.50 $37.50 $37.50 $37.50 3
2024-07-18 $37.44 $37.44 $37.44 $37.44 $37.44 3
2024-07-17 $37.54 $37.54 $37.54 $37.54 $37.54 8
2024-07-16 $37.62 $37.62 $37.62 $37.62 $37.62 5
2024-07-15 $37.42 $37.42 $37.42 $37.42 $37.42 60
2024-07-12 $37.51 $37.51 $37.51 $37.51 $37.51 89
2024-07-11 $37.40 $37.41 $37.40 $37.41 $37.41 222
2024-07-10 $37.28 $37.28 $37.28 $37.28 $37.28 193
2024-07-09 $37.20 $37.20 $37.20 $37.20 $37.20 4
2024-07-08 $37.15 $37.15 $37.15 $37.15 $37.15 162
2024-07-05 $37.23 $37.23 $37.23 $37.23 $37.23 20
2024-07-03 $37.11 $37.11 $37.11 $37.11 $37.11 9
2024-07-02 $37.01 $37.01 $37.01 $37.01 $37.01 9
2024-07-01 $36.92 $36.92 $36.92 $36.92 $36.92 1
2024-06-28 $37.20 $37.20 $37.20 $37.20 $37.00 98
2024-06-27 $37.26 $37.26 $37.26 $37.26 $37.06 1
2024-06-26 $37.18 $37.18 $37.18 $37.18 $36.98 0
2024-06-25 $37.24 $37.24 $37.24 $37.24 $37.04 1
2024-06-24 $37.22 $37.22 $37.22 $37.22 $37.02 44
2024-06-21 $37.26 $37.27 $37.26 $37.27 $37.08 170,910
2024-06-20 $37.18 $37.18 $37.18 $37.18 $36.98 10
2024-06-18 $37.26 $37.26 $37.26 $37.26 $37.06 5
2024-06-17 $37.03 $37.09 $37.03 $37.09 $36.89 359
2024-06-14 $37.11 $37.11 $37.04 $37.04 $36.84 603
2024-06-13 $37.21 $37.21 $37.21 $37.21 $37.01 2
2024-06-12 $37.21 $37.21 $37.21 $37.21 $37.01 61
2024-06-11 $37.07 $37.07 $37.07 $37.07 $36.87 4
2024-06-10 $36.96 $37.04 $36.96 $37.04 $36.84 166
2024-06-07 $37.04 $37.04 $37.04 $37.04 $37.04 210
2024-06-06 $37.11 $37.11 $37.11 $37.11 $37.11 12
2024-06-05 $37.14 $37.14 $37.14 $37.14 $37.14 132
2024-06-04 $37.03 $37.03 $37.03 $37.03 $37.03 2
2024-06-03 $36.99 $37.00 $36.99 $37.00 $37.00 228
2024-05-31 $37.14 $37.14 $37.14 $37.14 $36.95 2
2024-05-30 $36.99 $36.99 $36.99 $36.99 $36.79 4
2024-05-29 $36.92 $36.94 $36.92 $36.94 $36.75 240
2024-05-28 $37.01 $37.01 $37.01 $37.01 $36.82 9
2024-05-24 $37.14 $37.14 $37.14 $37.14 $36.94 6
2024-05-23 $37.02 $37.02 $37.02 $37.02 $36.82 5
2024-05-22 $37.12 $37.12 $37.12 $37.12 $36.93 1
2024-05-21 $37.23 $37.23 $37.23 $37.23 $37.03 2
2024-05-20 $37.19 $37.19 $37.19 $37.19 $37.19 104
2024-05-17 $37.19 $37.19 $37.18 $37.18 $37.18 80,502
2024-05-16 $37.20 $37.28 $37.20 $37.25 $37.25 155,068
2024-05-15 $37.29 $37.29 $37.28 $37.28 $37.28 31,250
2024-05-14 $37.06 $37.06 $37.06 $37.06 $37.06 84
2024-05-13 $37.01 $37.01 $37.01 $37.01 $37.01 18
2024-05-10 $37.00 $37.00 $37.00 $37.00 $37.00 82
2024-05-09 $37.06 $37.06 $37.06 $37.06 $37.06 89
2024-05-08 $37.05 $37.05 $37.05 $37.05 $37.05 91
2024-05-07 $37.08 $37.08 $37.08 $37.08 $37.08 113
2024-05-06 $37.07 $37.07 $37.06 $37.06 $37.06 114
2024-05-03 $36.99 $37.06 $36.99 $37.06 $37.06 183
2024-05-02 $36.88 $36.88 $36.88 $36.88 $36.88 2
2024-05-01 $36.77 $36.77 $36.77 $36.77 $36.77 1
2024-04-30 $36.82 $36.82 $36.82 $36.82 $36.62 1
2024-04-29 $36.95 $36.95 $36.95 $36.95 $36.74 3
2024-04-26 $36.96 $36.96 $36.96 $36.96 $36.76 127
2024-04-25 $36.78 $36.78 $36.78 $36.78 $36.58 198
2024-04-24 $36.87 $36.87 $36.87 $36.87 $36.66 2
2024-04-23 $36.91 $36.91 $36.91 $36.91 $36.70 17
2024-04-22 $36.79 $36.79 $36.79 $36.79 $36.59 2
2024-04-19 $36.68 $36.68 $36.68 $36.68 $36.68 0
2024-04-18 $36.63 $36.63 $36.63 $36.63 $36.63 1
2024-04-17 $36.63 $36.63 $36.63 $36.63 $36.63 2
2024-04-16 $36.55 $36.55 $36.51 $36.51 $36.51 205
2024-04-15 $36.73 $36.73 $36.61 $36.68 $36.68 338
2024-04-12 $36.84 $36.84 $36.84 $36.84 $36.84 0
2024-04-11 $36.90 $36.90 $36.90 $36.90 $36.90 2
2024-04-10 $36.94 $36.94 $36.92 $36.92 $36.92 62,612
2024-04-09 $37.15 $37.15 $37.15 $37.15 $37.15 6
2024-04-08 $37.10 $37.10 $37.10 $37.10 $37.10 12
2024-04-05 $37.10 $37.22 $37.02 $37.02 $37.02 1,027
2024-04-04 $37.22 $37.22 $37.09 $37.16 $37.16 111,842
2024-04-03 $37.07 $37.15 $37.07 $37.15 $37.15 151
2024-04-02 $37.07 $37.15 $37.07 $37.15 $37.15 44,650
2024-04-01 $37.23 $37.23 $37.23 $37.23 $37.23 4
2024-03-28 $37.46 $37.46 $37.46 $37.46 $37.46 0
2024-03-27 $37.43 $37.43 $37.43 $37.43 $37.43 0
2024-03-26 $37.41 $37.41 $37.41 $37.41 $37.41 27
2024-03-25 $37.44 $37.44 $37.41 $37.41 $37.41 190,400
2024-03-22 $37.38 $37.38 $37.38 $37.38 $37.38 18
2024-03-21 $37.40 $37.40 $37.40 $37.40 $37.40 3
2024-03-20 $37.34 $37.34 $37.34 $37.34 $37.34 9
2024-03-19 $37.24 $37.24 $37.24 $37.24 $37.24 2
2024-03-18 $37.13 $37.13 $37.13 $37.13 $37.13 2
2024-03-15 $37.11 $37.11 $37.00 $37.00 $37.00 127
2024-03-14 $37.02 $37.02 $37.02 $37.02 $37.02 11
2024-03-13 $37.17 $37.17 $37.17 $37.17 $37.17 2
2024-03-12 $37.18 $37.19 $37.15 $37.15 $37.15 96,110
2024-03-11 $37.09 $37.09 $37.09 $37.09 $37.09 21
2024-03-08 $37.10 $37.10 $37.10 $37.10 $37.10 15
2024-03-07 $37.05 $37.05 $37.05 $37.05 $37.05 181
2024-03-06 $37.07 $37.07 $37.07 $37.07 $37.07 6
2024-03-05 $37.01 $37.01 $37.01 $37.01 $37.01 1
2024-03-04 $36.87 $37.02 $36.87 $37.02 $37.02 602
2024-03-01 $37.04 $37.04 $37.04 $37.04 $37.04 0
2024-02-29 $37.14 $37.14 $37.14 $37.14 $36.92 1
2024-02-28 $36.96 $37.07 $36.91 $37.07 $36.84 60,998
2024-02-27 $37.06 $37.06 $37.06 $37.06 $36.83 0
2024-02-26 $37.03 $37.03 $37.03 $37.03 $36.80 101
2024-02-23 $36.97 $37.08 $36.93 $37.06 $36.83 3,768
2024-02-22 $37.24 $37.24 $36.84 $37.03 $36.80 32,225
2024-02-21 $36.97 $36.97 $36.97 $36.97 $36.74 9
2024-02-20 $36.88 $37.04 $36.88 $37.04 $36.81 559
2024-02-16 $36.96 $36.96 $36.96 $36.96 $36.74 2
2024-02-15 $37.13 $37.13 $37.02 $37.10 $36.87 880
2024-02-14 $37.00 $37.00 $37.00 $37.00 $36.77 15
2024-02-13 $37.04 $37.04 $36.88 $36.88 $36.65 82,128
2024-02-12 $37.09 $37.09 $37.09 $37.09 $36.86 1
2024-02-09 $37.19 $37.19 $37.19 $37.19 $36.96 1
2024-02-08 $37.19 $37.19 $37.09 $37.09 $36.86 407
2024-02-07 $37.02 $37.09 $36.93 $37.09 $36.86 905
2024-02-06 $37.07 $37.07 $37.07 $37.07 $36.84 3
2024-02-05 $36.91 $36.91 $36.91 $36.91 $36.68 7
2024-02-02 $37.02 $37.02 $37.02 $37.02 $36.79 31
2024-02-01 $37.24 $37.24 $37.19 $37.19 $36.96 102
2024-01-31 $37.29 $37.44 $37.23 $37.23 $36.76 3,964
2024-01-30 $37.27 $37.27 $37.27 $37.27 $36.80 3
2024-01-29 $37.31 $37.31 $37.31 $37.31 $36.84 24
2024-01-26 $37.24 $37.24 $37.24 $37.24 $37.24 2
2024-01-25 $37.25 $37.25 $37.25 $37.25 $37.25 1
2024-01-24 $37.01 $37.01 $37.01 $37.01 $37.01 4
2024-01-23 $37.00 $37.00 $37.00 $37.00 $37.00 1
2024-01-22 $37.00 $37.00 $37.00 $37.00 $37.00 3
2024-01-19 $36.98 $36.98 $36.95 $36.95 $36.95 214
2024-01-18 $36.96 $37.00 $36.96 $37.00 $37.00 272
2024-01-17 $36.93 $36.93 $36.93 $36.93 $36.93 1
2024-01-16 $37.05 $37.05 $37.04 $37.04 $37.04 139
2024-01-12 $37.24 $37.24 $37.24 $37.24 $37.24 4
2024-01-11 $37.28 $37.28 $37.22 $37.22 $37.22 271
2024-01-10 $37.08 $37.08 $37.08 $37.08 $37.08 6
2024-01-09 $36.99 $36.99 $36.99 $36.99 $36.99 2
2024-01-08 $36.96 $36.96 $36.96 $36.96 $36.96 27
2024-01-05 $36.86 $36.91 $36.73 $36.73 $36.73 108,709
2024-01-04 $36.78 $36.78 $36.78 $36.78 $36.78 100
2024-01-03 $36.83 $36.83 $36.83 $36.83 $36.83 11
2024-01-02 $36.88 $36.88 $36.88 $36.88 $36.88 1
2023-12-29 $36.96 $36.96 $36.96 $36.96 $36.96 41
2023-12-28 $37.07 $37.07 $37.07 $37.07 $37.07 0
2023-12-27 $37.42 $37.42 $37.42 $37.42 $37.19 0
2023-12-26 $37.28 $37.28 $37.28 $37.28 $37.05 23
2023-12-22 $37.29 $37.29 $37.29 $37.29 $37.06 16
2023-12-21 $37.25 $37.36 $37.25 $37.36 $37.13 300
2023-12-20 $37.19 $37.19 $37.19 $37.19 $36.96 0
2023-12-19 $37.21 $37.21 $37.21 $37.21 $36.98 0
2023-12-18 $37.10 $37.10 $37.10 $37.10 $36.87 2
2023-12-15 $36.97 $37.05 $36.97 $37.05 $36.83 24,463
2023-12-14 $37.17 $37.21 $37.12 $37.13 $36.90 2,245
2023-12-13 $37.00 $37.00 $37.00 $37.00 $36.77 0
2023-12-12 $36.52 $36.52 $36.52 $36.52 $36.30 0
2023-12-11 $36.39 $36.39 $36.39 $36.39 $36.16 3
2023-12-08 $36.48 $36.48 $36.37 $36.37 $36.14 204
2023-12-07 $36.34 $36.41 $36.34 $36.41 $36.19 578
2023-12-06 $36.35 $36.35 $36.35 $36.35 $36.12 2
2023-12-05 $36.22 $36.34 $36.22 $36.34 $36.12 270
2023-12-04 $36.28 $36.28 $36.28 $36.28 $36.05 0
2023-12-01 $36.21 $36.38 $36.21 $36.38 $36.16 100
2023-11-30 $36.30 $36.30 $36.30 $36.30 $35.87 0
2023-11-29 $36.38 $36.38 $36.38 $36.38 $35.94 2
2023-11-28 $36.21 $36.21 $36.21 $36.21 $35.77 0
2023-11-27 $36.09 $36.09 $36.09 $36.09 $35.65 1
2023-11-24 $35.98 $35.98 $35.98 $35.98 $35.54 0
2023-11-22 $36.02 $36.02 $36.02 $36.02 $35.59 1
2023-11-21 $35.95 $35.95 $35.95 $35.95 $35.51 33
2023-11-20 $35.93 $35.93 $35.93 $35.93 $35.49 0
2023-11-17 $35.89 $35.89 $35.89 $35.89 $35.89 3
2023-11-16 $35.79 $35.79 $35.79 $35.79 $35.79 0
2023-11-15 $35.82 $35.82 $35.68 $35.68 $35.68 722
2023-11-14 $35.96 $35.98 $35.79 $35.79 $35.79 305
2023-11-13 $35.47 $35.47 $35.47 $35.47 $35.47 0
2023-11-10 $35.52 $35.52 $35.52 $35.52 $35.52 5
2023-11-09 $35.37 $35.37 $35.37 $35.37 $35.37 0
2023-11-08 $35.59 $35.59 $35.59 $35.59 $35.59 4
2023-11-07 $35.42 $35.59 $35.42 $35.59 $35.59 352
2023-11-06 $35.55 $35.55 $35.55 $35.55 $35.55 5
2023-11-03 $35.73 $35.73 $35.73 $35.73 $35.73 1
2023-11-02 $35.36 $35.36 $35.36 $35.36 $35.36 2
2023-11-01 $35.11 $35.11 $35.11 $35.11 $35.11 0
2023-10-31 $35.03 $35.03 $35.03 $35.03 $35.03 0
2023-10-30 $34.83 $34.83 $34.83 $34.83 $34.83 2
2023-10-27 $34.78 $34.78 $34.78 $34.78 $34.78 4
2023-10-26 $34.84 $34.84 $34.84 $34.84 $34.84 69
2023-10-25 $34.64 $34.64 $34.64 $34.64 $34.64 82
2023-10-24 $34.82 $34.82 $34.82 $34.82 $34.82 0
2023-10-23 $34.64 $34.64 $34.64 $34.64 $34.64 11
2023-10-20 $34.54 $34.54 $34.54 $34.54 $34.54 1
2023-10-19 $34.50 $34.50 $34.50 $34.50 $34.50 0
2023-10-18 $34.61 $34.61 $34.61 $34.61 $34.61 75
2023-10-17 $34.82 $34.82 $34.82 $34.82 $34.82 0
2023-10-16 $34.98 $34.98 $34.92 $34.92 $34.92 212
2023-10-13 $34.94 $34.94 $34.94 $34.94 $34.94 0
2023-10-12 $34.97 $34.97 $34.97 $34.97 $34.97 60
2023-10-11 $35.12 $35.12 $35.12 $35.12 $35.12 0
2023-10-10 $35.11 $35.11 $35.11 $35.11 $35.11 1
2023-10-09 $35.17 $35.17 $35.17 $35.17 $35.17 105
2023-10-06 $34.93 $34.93 $34.93 $34.93 $34.93 100
2023-10-05 $34.86 $34.86 $34.86 $34.86 $34.86 4
2023-10-04 $34.88 $34.88 $34.88 $34.88 $34.88 6
2023-10-03 $34.96 $34.96 $34.73 $34.73 $34.73 295
2023-10-02 $35.01 $35.01 $35.01 $35.01 $35.01 5
2023-09-29 $35.69 $35.69 $35.40 $35.40 $35.19 106
2023-09-28 $35.46 $35.46 $35.46 $35.46 $35.25 0
2023-09-27 $35.35 $35.35 $35.35 $35.35 $35.14 10
2023-09-26 $35.39 $35.39 $35.39 $35.39 $35.18 21
2023-09-25 $35.37 $35.54 $35.37 $35.54 $35.33 1,163
2023-09-22 $35.80 $35.80 $35.62 $35.62 $35.41 1,261
2023-09-21 $35.58 $35.58 $35.58 $35.58 $35.36 0
2023-09-20 $35.78 $35.78 $35.78 $35.78 $35.57 0
2023-09-19 $35.79 $35.79 $35.79 $35.79 $35.57 5
2023-09-18 $35.90 $35.90 $35.86 $35.86 $35.64 136,036
2023-09-15 $35.87 $35.87 $35.87 $35.87 $35.65 0
2023-09-14 $35.96 $35.96 $35.96 $35.96 $35.74 0
2023-09-13 $35.94 $35.94 $35.94 $35.94 $35.73 1
2023-09-12 $35.89 $35.89 $35.89 $35.89 $35.67 27
2023-09-11 $35.89 $35.89 $35.87 $35.87 $35.66 165
2023-09-08 $35.85 $35.85 $35.85 $35.85 $35.63 7
2023-09-07 $35.83 $35.89 $35.83 $35.89 $35.68 100
2023-09-06 $35.79 $35.79 $35.79 $35.79 $35.58 2
2023-09-05 $35.84 $35.84 $35.84 $35.84 $35.62 1
2023-09-01 $36.01 $36.01 $36.01 $36.01 $35.79 3
2023-08-31 $36.22 $36.22 $36.22 $36.22 $35.78 8
2023-08-30 $36.20 $36.20 $36.20 $36.20 $35.75 0
2023-08-29 $36.22 $36.22 $36.22 $36.22 $35.77 0
2023-08-28 $35.90 $35.97 $35.90 $35.97 $35.53 1,000
2023-08-25 $35.83 $35.83 $35.83 $35.83 $35.83 1
2023-08-24 $35.74 $35.74 $35.74 $35.74 $35.74 0
2023-08-23 $35.96 $35.96 $35.96 $35.96 $35.96 10
2023-08-22 $35.70 $35.70 $35.70 $35.70 $35.70 0
2023-08-21 $35.70 $35.70 $35.70 $35.70 $35.70 180
2023-08-18 $35.69 $35.69 $35.69 $35.69 $35.69 2
2023-08-17 $35.63 $35.63 $35.63 $35.63 $35.63 15
2023-08-16 $35.77 $35.77 $35.77 $35.77 $35.77 0
2023-08-15 $35.86 $35.86 $35.86 $35.86 $35.86 2
2023-08-14 $35.96 $35.96 $35.96 $35.96 $35.96 106
2023-08-11 $35.95 $35.95 $35.95 $35.95 $35.95 25
2023-08-10 $36.06 $36.06 $36.06 $36.06 $36.06 0
2023-08-09 $36.09 $36.09 $36.09 $36.09 $36.09 4
2023-08-08 $36.04 $36.10 $36.04 $36.10 $36.10 106
2023-08-07 $36.03 $36.04 $36.03 $36.04 $36.04 203
2023-08-04 $36.03 $36.03 $36.03 $36.03 $36.03 102
2023-08-03 $35.86 $35.86 $35.86 $35.86 $35.86 2
2023-08-02 $35.96 $36.00 $35.92 $35.98 $35.98 2,726
2023-08-01 $36.04 $36.04 $36.04 $36.04 $36.04 22
2023-07-31 $36.48 $36.48 $36.48 $36.48 $36.25 303
2023-07-28 $36.37 $36.37 $36.37 $36.37 $36.14 126
2023-07-27 $36.15 $36.15 $36.15 $36.15 $35.91 0
2023-07-26 $36.30 $36.37 $36.27 $36.37 $36.14 391
2023-07-25 $36.23 $36.23 $36.23 $36.23 $36.00 0
2023-07-24 $36.27 $36.27 $36.27 $36.27 $36.03 0
2023-07-21 $36.30 $36.30 $36.30 $36.30 $36.06 0
2023-07-20 $36.22 $36.22 $36.22 $36.22 $35.99 5
2023-07-19 $36.41 $36.41 $36.41 $36.41 $36.18 0
2023-07-18 $36.37 $36.37 $36.37 $36.37 $36.13 0
2023-07-17 $36.39 $36.39 $36.39 $36.39 $36.16 1
2023-07-14 $36.33 $36.33 $36.33 $36.33 $36.09 3
2023-07-13 $36.44 $36.44 $36.44 $36.44 $36.20 20
2023-07-12 $36.38 $36.38 $36.38 $36.38 $36.15 0
2023-07-11 $36.09 $36.09 $36.09 $36.09 $35.85 3
2023-07-10 $35.94 $35.94 $35.94 $35.94 $35.71 4
2023-07-07 $35.82 $35.82 $35.82 $35.82 $35.59 16
2023-07-06 $35.76 $35.76 $35.75 $35.75 $35.52 111
2023-07-05 $35.98 $35.98 $35.98 $35.98 $35.75 0
2023-07-03 $36.08 $36.08 $36.08 $36.08 $36.08 0
2023-06-30 $36.38 $36.38 $36.38 $36.38 $36.38 10
2023-06-29 $36.16 $36.16 $36.16 $36.16 $36.16 2
2023-06-28 $36.18 $36.23 $36.18 $36.23 $36.23 100
2023-06-27 $36.09 $36.09 $36.09 $36.09 $36.09 1
2023-06-26 $35.97 $35.97 $35.97 $35.97 $35.97 1
2023-06-23 $35.92 $35.92 $35.92 $35.92 $35.92 1
2023-06-22 $35.97 $35.97 $35.97 $35.97 $35.97 5
2023-06-21 $36.06 $36.06 $36.06 $36.06 $36.06 17
2023-06-20 $36.12 $36.12 $36.12 $36.12 $36.12 8
2023-06-16 $36.19 $36.19 $36.19 $36.19 $36.19 0
2023-06-15 $36.20 $36.26 $36.20 $36.26 $36.26 100
2023-06-14 $36.15 $36.15 $36.15 $36.15 $36.15 1
2023-06-13 $36.17 $36.17 $36.17 $36.17 $36.17 2
2023-06-12 $36.12 $36.12 $36.12 $36.12 $36.12 2
2023-06-09 $36.14 $36.14 $36.14 $36.14 $36.14 1
2023-06-08 $36.08 $36.08 $36.08 $36.08 $36.08 113
2023-06-07 $35.89 $35.94 $35.87 $35.87 $35.87 716
2023-06-06 $36.01 $36.01 $36.01 $36.01 $36.01 4
2023-06-05 $35.89 $35.89 $35.89 $35.89 $35.89 26
2023-06-02 $35.96 $35.96 $35.96 $35.96 $35.96 0
2023-06-01 $35.79 $35.79 $35.79 $35.79 $35.79 5
2023-05-31 $35.90 $35.90 $35.90 $35.90 $35.65 19
2023-05-30 $35.94 $35.94 $35.94 $35.94 $35.69 6
2023-05-26 $35.85 $35.85 $35.84 $35.84 $35.59 101
2023-05-25 $35.64 $35.64 $35.64 $35.64 $35.39 307
2023-05-24 $35.60 $35.60 $35.60 $35.60 $35.60 2
2023-05-23 $35.87 $35.87 $35.79 $35.79 $35.79 102
2023-05-22 $35.93 $35.93 $35.93 $35.93 $35.93 21
2023-05-19 $35.77 $35.77 $35.77 $35.77 $35.77 0
2023-05-18 $35.73 $35.73 $35.73 $35.73 $35.73 5
2023-05-17 $35.76 $35.78 $35.72 $35.72 $35.72 480
2023-05-16 $35.60 $35.60 $35.60 $35.60 $35.60 50
2023-05-15 $35.80 $35.80 $35.80 $35.80 $35.80 36
2023-05-12 $35.79 $35.79 $35.79 $35.79 $35.79 1
2023-05-11 $35.93 $35.93 $35.91 $35.91 $35.91 115
2023-05-10 $35.96 $35.96 $35.96 $35.96 $35.96 5
2023-05-09 $35.58 $35.73 $35.56 $35.72 $35.72 1,000
2023-05-08 $35.69 $35.69 $35.64 $35.64 $35.64 812
2023-05-05 $35.62 $35.71 $35.62 $35.71 $35.71 502
2023-05-04 $35.52 $35.52 $35.52 $35.52 $35.52 313
2023-05-03 $35.49 $35.49 $35.49 $35.49 $35.49 1
2023-05-02 $35.50 $35.50 $35.50 $35.50 $35.50 0
2023-05-01 $35.50 $35.50 $35.50 $35.50 $35.50 0
2023-04-28 $35.89 $35.89 $35.89 $35.89 $35.68 0
2023-04-27 $35.70 $35.70 $35.70 $35.70 $35.49 1
2023-04-26 $35.59 $35.59 $35.59 $35.59 $35.38 0
2023-04-25 $35.71 $35.71 $35.71 $35.71 $35.51 0
2023-04-24 $35.78 $35.78 $35.78 $35.78 $35.57 2
2023-04-21 $35.67 $35.67 $35.67 $35.67 $35.47 0
2023-04-20 $35.59 $35.59 $35.59 $35.59 $35.39 0
2023-04-19 $35.68 $35.68 $35.68 $35.68 $35.47 10
2023-04-18 $35.78 $35.78 $35.78 $35.78 $35.58 0
2023-04-17 $35.73 $35.73 $35.73 $35.73 $35.52 1
2023-04-14 $35.82 $35.82 $35.82 $35.82 $35.62 9
2023-04-13 $35.96 $35.96 $35.96 $35.96 $35.75 0
2023-04-12 $35.85 $35.85 $35.71 $35.71 $35.51 201
2023-04-11 $35.79 $35.79 $35.79 $35.79 $35.58 2
2023-04-10 $35.58 $35.58 $35.58 $35.58 $35.37 13
2023-04-06 $35.64 $35.64 $35.64 $35.64 $35.44 104
2023-04-05 $35.61 $35.61 $35.50 $35.50 $35.30 501
2023-04-04 $35.71 $35.71 $35.71 $35.71 $35.50 0
2023-04-03 $35.91 $35.91 $35.82 $35.87 $35.67 134,023
2023-03-31 $35.83 $35.99 $35.83 $35.99 $35.75 144,277
2023-03-30 $35.49 $35.58 $35.41 $35.58 $35.34 195,800
2023-03-29 $35.35 $35.35 $35.35 $35.35 $35.12 100
2023-03-28 $34.93 $34.93 $34.93 $34.93 $34.70 0
2023-03-27 $34.96 $34.96 $34.96 $34.96 $34.73 88
2023-03-24 $34.98 $34.98 $34.98 $34.98 $34.75 8
2023-03-23 $35.33 $35.33 $35.10 $35.10 $34.86 175
2023-03-22 $35.23 $35.23 $35.23 $35.23 $34.99 87
2023-03-21 $35.18 $35.18 $35.18 $35.18 $34.94 3
2023-03-20 $34.87 $34.87 $34.80 $34.80 $34.57 389
2023-03-17 $34.86 $34.86 $34.86 $34.86 $34.63 620
2023-03-16 $34.75 $35.08 $34.55 $35.08 $34.85 620
2023-03-15 $34.79 $34.79 $34.79 $34.79 $34.56 27
2023-03-14 $34.99 $34.99 $34.99 $34.99 $34.75 81
2023-03-13 $34.65 $34.65 $34.65 $34.65 $34.42 1
2023-03-10 $35.13 $35.13 $34.99 $35.02 $34.78 1,136
2023-03-09 $34.97 $34.97 $34.97 $34.97 $34.74 50
2023-03-08 $35.30 $35.30 $35.13 $35.13 $34.89 1,713
2023-03-07 $35.29 $35.29 $35.29 $35.29 $35.06 126
2023-03-06 $35.52 $35.52 $35.52 $35.52 $35.28 2
2023-03-03 $35.52 $35.52 $35.52 $35.52 $35.29 15
2023-03-02 $35.11 $35.19 $35.11 $35.19 $34.96 525
2023-03-01 $35.22 $35.22 $35.22 $35.22 $34.98 2
2023-02-28 $35.51 $35.51 $35.48 $35.48 $35.07 160
2023-02-27 $35.55 $35.55 $35.55 $35.55 $35.13 5
2023-02-24 $35.26 $35.26 $35.26 $35.26 $34.84 25
2023-02-23 $35.56 $35.56 $35.56 $35.56 $35.14 1,304
2023-02-22 $35.23 $35.30 $35.22 $35.22 $34.80 1,304
2023-02-21 $34.95 $34.95 $34.95 $34.95 $34.54 9
2023-02-17 $35.26 $35.53 $35.26 $35.53 $35.11 110
2023-02-16 $35.40 $35.40 $35.40 $35.40 $34.98 16
2023-02-15 $35.70 $35.70 $35.70 $35.70 $35.70 0
2023-02-14 $35.73 $35.73 $35.73 $35.73 $35.73 1
2023-02-13 $35.77 $35.77 $35.77 $35.77 $35.77 1
2023-02-10 $35.67 $35.67 $35.67 $35.67 $35.67 9
2023-02-09 $36.01 $36.01 $35.88 $35.88 $35.88 165
2023-02-08 $35.95 $35.95 $35.95 $35.95 $35.95 307
2023-02-07 $36.00 $36.10 $36.00 $36.10 $36.10 261
2023-02-06 $35.89 $35.89 $35.89 $35.89 $35.89 370
2023-02-03 $36.20 $36.27 $36.08 $36.08 $36.08 714
2023-02-02 $36.51 $36.51 $36.43 $36.43 $36.43 697
2023-02-01 $35.84 $36.20 $35.76 $36.20 $36.20 211
2023-01-31 $36.03 $36.03 $36.03 $36.03 $35.86 128
2023-01-30 $35.74 $35.74 $35.66 $35.66 $35.50 501
2023-01-27 $35.89 $35.89 $35.82 $35.82 $35.65 401
2023-01-26 $35.92 $35.92 $35.88 $35.88 $35.72 300
2023-01-25 $35.77 $35.77 $35.77 $35.77 $35.61 95
2023-01-24 $35.74 $35.74 $35.74 $35.74 $35.58 84
2023-01-23 $35.72 $35.72 $35.72 $35.72 $35.56 404
2023-01-20 $35.65 $35.73 $35.65 $35.73 $35.57 601
2023-01-19 $35.73 $35.73 $35.65 $35.65 $35.65 600
2023-01-18 $36.01 $36.01 $35.85 $35.85 $35.85 752
2023-01-17 $35.83 $35.83 $35.77 $35.77 $35.77 401
2023-01-13 $35.73 $35.89 $35.73 $35.89 $35.89 1,410
2023-01-12 $35.76 $35.88 $35.76 $35.88 $35.88 400
2023-01-11 $35.61 $35.61 $35.61 $35.61 $35.61 1
2023-01-10 $35.38 $35.38 $35.36 $35.36 $35.36 400
2023-01-09 $35.33 $35.36 $35.33 $35.36 $35.36 400
2023-01-06 $35.00 $35.26 $35.00 $35.26 $35.26 1,102
2023-01-05 $34.73 $34.81 $34.73 $34.81 $34.81 628
2023-01-04 $34.83 $34.83 $34.83 $34.83 $34.83 300
2023-01-03 $34.43 $34.43 $34.43 $34.43 $34.43 2
2022-12-30 $34.28 $34.35 $34.28 $34.35 $34.35 103
2022-12-29 $34.40 $34.40 $34.40 $34.40 $34.40 4
2022-12-28 $34.07 $34.07 $34.07 $34.07 $33.86 7
2022-12-27 $34.49 $34.49 $34.49 $34.49 $34.28 0
2022-12-23 $34.90 $34.90 $34.90 $34.90 $34.69 0
2022-12-22 $34.83 $34.83 $34.83 $34.83 $34.62 0
2022-12-21 $35.08 $35.08 $35.08 $35.08 $34.87 0
2022-12-20 $34.82 $34.82 $34.82 $34.82 $34.61 503
2022-12-19 $34.99 $34.99 $34.90 $34.90 $34.69 503
2022-12-16 $35.05 $35.05 $35.05 $35.05 $34.84 0
2022-12-15 $35.24 $35.24 $35.24 $35.24 $35.03 204
2022-12-14 $35.61 $35.61 $35.35 $35.37 $35.16 204
2022-12-13 $35.58 $35.58 $35.58 $35.58 $35.37 300
2022-12-12 $35.21 $35.21 $35.18 $35.18 $34.97 300
2022-12-09 $35.10 $35.10 $35.10 $35.10 $34.89 4
2022-12-08 $35.09 $35.09 $35.09 $35.09 $34.88 3
2022-12-07 $35.09 $35.09 $35.09 $35.09 $34.88 0
2022-12-06 $34.94 $34.94 $34.94 $34.94 $34.73 603
2022-12-05 $35.25 $35.25 $35.07 $35.07 $34.86 603
2022-12-02 $35.41 $35.41 $35.41 $35.41 $35.20 132
2022-12-01 $35.45 $35.45 $35.42 $35.42 $35.21 602
2022-11-30 $35.47 $35.47 $35.47 $35.47 $35.00 84
2022-11-29 $34.98 $34.98 $34.98 $34.98 $34.52 5
2022-11-28 $35.15 $35.15 $34.81 $34.81 $34.35 100
2022-11-25 $35.27 $35.27 $35.20 $35.20 $34.74 1,291
2022-11-23 $35.26 $35.26 $35.26 $35.26 $34.80 3
2022-11-22 $35.06 $35.06 $35.06 $35.06 $34.60 3
2022-11-21 $34.89 $34.89 $34.89 $34.89 $34.43 2
2022-11-18 $34.88 $34.88 $34.88 $34.88 $34.42 100
2022-11-17 $34.82 $34.82 $34.82 $34.82 $34.36 100
2022-11-16 $34.97 $34.97 $34.97 $34.97 $34.51 100
2022-11-15 $35.13 $35.13 $35.05 $35.05 $34.59 100
2022-11-14 $34.71 $34.71 $34.71 $34.71 $34.25 100
2022-11-11 $34.88 $34.88 $34.88 $34.88 $34.42 120
2022-11-10 $34.72 $34.72 $34.72 $34.72 $34.26 5
2022-11-09 $33.82 $33.82 $33.71 $33.71 $33.26 110
2022-11-08 $34.11 $34.11 $34.11 $34.11 $33.66 7
2022-11-07 $34.13 $34.13 $34.13 $34.13 $33.68 12
2022-11-04 $34.19 $34.19 $34.19 $34.19 $34.19 1
2022-11-03 $33.99 $33.99 $33.99 $33.99 $33.99 1
2022-11-02 $34.19 $34.19 $34.19 $34.19 $34.19 0
2022-11-01 $34.54 $34.54 $34.54 $34.54 $34.54 0
2022-10-31 $34.45 $34.45 $34.45 $34.45 $34.25 6
2022-10-28 $35.03 $35.03 $35.03 $35.03 $34.83 3
2022-10-27 $34.80 $34.80 $34.80 $34.80 $34.60 101
2022-10-26 $34.47 $34.47 $34.47 $34.47 $34.27 100
2022-10-25 $34.37 $34.37 $34.37 $34.37 $34.17 67
2022-10-24 $34.09 $34.09 $34.09 $34.09 $33.89 67
2022-10-21 $34.05 $34.05 $34.05 $34.05 $33.85 0
2022-10-20 $33.78 $33.78 $33.78 $33.78 $33.58 1
2022-10-19 $34.00 $34.00 $34.00 $34.00 $33.80 1
2022-10-18 $34.52 $34.52 $34.31 $34.31 $34.11 300
2022-10-17 $34.10 $34.10 $34.10 $34.10 $33.90 7
2022-10-14 $33.99 $33.99 $33.60 $33.67 $33.47 801
2022-10-13 $33.81 $33.81 $33.81 $33.81 $33.61 101
2022-10-12 $33.72 $33.72 $33.72 $33.72 $33.52 0
2022-10-11 $33.65 $33.65 $33.65 $33.65 $33.65 1
2022-10-10 $33.54 $33.54 $33.54 $33.54 $33.54 2
2022-10-07 $34.00 $34.00 $34.00 $34.00 $34.00 400
2022-10-06 $34.44 $34.44 $34.44 $34.44 $34.44 1
2022-10-05 $34.54 $34.54 $34.54 $34.54 $34.54 1
2022-10-04 $34.62 $34.62 $34.62 $34.62 $34.62 200
2022-10-03 $34.00 $34.00 $34.00 $34.00 $34.00 0
2022-09-30 $34.21 $34.34 $33.66 $33.66 $33.66 9,702
2022-09-29 $34.14 $34.14 $34.14 $34.14 $34.14 3
2022-09-28 $34.40 $34.54 $34.40 $34.54 $34.54 553
2022-09-27 $33.93 $33.93 $33.93 $33.93 $33.93 2
2022-09-26 $33.94 $33.94 $33.94 $33.94 $33.94 0
2022-09-23 $34.42 $34.44 $34.40 $34.40 $34.40 1,002
2022-09-22 $34.98 $34.98 $34.85 $34.85 $34.85 170
2022-09-21 $35.06 $35.06 $35.06 $35.06 $35.06 100
2022-09-20 $35.19 $35.19 $35.19 $35.19 $35.19 100
2022-09-19 $35.51 $35.51 $35.51 $35.51 $35.51 0
2022-09-16 $35.05 $35.38 $35.05 $35.38 $35.38 1,267
2022-09-15 $35.33 $35.33 $35.33 $35.33 $35.33 2
2022-09-14 $35.56 $35.56 $35.56 $35.56 $35.56 2
2022-09-13 $35.79 $35.79 $35.49 $35.49 $35.49 100
2022-09-12 $36.32 $36.32 $36.27 $36.27 $36.27 301
2022-09-09 $36.11 $36.11 $36.11 $36.11 $36.11 5
2022-09-08 $35.99 $35.99 $35.99 $35.99 $35.99 10
2022-09-07 $35.84 $35.84 $35.84 $35.84 $35.84 6
2022-09-06 $35.32 $35.32 $35.32 $35.32 $35.32 6
2022-09-02 $35.41 $35.41 $35.41 $35.41 $35.41 2
2022-09-01 $35.48 $35.48 $35.48 $35.48 $35.48 1
2022-08-31 $35.56 $35.56 $35.56 $35.56 $35.37 1
2022-08-30 $35.81 $35.81 $35.74 $35.74 $35.55 283
2022-08-29 $35.96 $35.96 $35.96 $35.96 $35.77 0
2022-08-26 $36.10 $36.10 $36.10 $36.10 $35.91 688
2022-08-25 $36.44 $36.69 $36.44 $36.69 $36.49 688
2022-08-24 $36.36 $36.39 $36.35 $36.37 $36.18 887
2022-08-23 $36.33 $36.33 $36.33 $36.33 $36.13 441
2022-08-22 $36.33 $36.33 $36.27 $36.27 $36.08 441
2022-08-19 $36.91 $36.91 $36.65 $36.65 $36.46 909
2022-08-18 $37.03 $37.03 $37.03 $37.03 $36.83 1
2022-08-17 $37.03 $37.03 $37.03 $37.03 $36.83 1
2022-08-16 $37.34 $37.34 $37.27 $37.27 $37.07 1,613
2022-08-15 $37.40 $37.40 $37.40 $37.40 $37.20 2
2022-08-12 $37.32 $37.32 $37.32 $37.32 $37.12 212
2022-08-11 $37.34 $37.34 $37.12 $37.12 $36.92 1,300
2022-08-10 $37.20 $37.20 $37.20 $37.20 $37.00 314
2022-08-09 $36.88 $36.93 $36.83 $36.83 $36.63 1,003
2022-08-08 $37.00 $37.00 $37.00 $37.00 $36.80 82
2022-08-05 $36.80 $36.92 $36.80 $36.92 $36.72 1,200
2022-08-04 $37.08 $37.08 $37.08 $37.08 $36.88 105
2022-08-03 $36.73 $36.88 $36.72 $36.88 $36.68 901
2022-08-02 $36.68 $36.68 $36.62 $36.62 $36.42 202
2022-08-01 $36.70 $36.70 $36.70 $36.70 $36.50 208
2022-07-29 $36.82 $36.86 $36.82 $36.86 $36.46 300
2022-07-28 $36.56 $36.72 $36.56 $36.72 $36.32 3,472
2022-07-27 $36.32 $36.32 $36.32 $36.32 $35.93 211
2022-07-26 $36.18 $36.18 $36.04 $36.04 $35.65 2,107
2022-07-25 $36.35 $36.35 $36.35 $36.35 $35.96 0
2022-07-22 $36.52 $36.52 $36.38 $36.38 $35.99 1,235
2022-07-21 $36.28 $36.34 $36.28 $36.34 $35.95 1,200
2022-07-20 $36.04 $36.14 $36.04 $36.10 $35.71 5,000
2022-07-19 $35.60 $35.90 $35.60 $35.90 $35.51 4,947
2022-07-18 $35.62 $35.62 $35.44 $35.44 $35.06 2,342
2022-07-15 $35.36 $35.52 $35.36 $35.52 $35.14 5,668
2022-07-14 $35.05 $35.22 $35.05 $35.22 $34.84 458
2022-07-13 $35.29 $35.34 $35.29 $35.30 $34.92 7,100
2022-07-12 $35.26 $35.32 $35.26 $35.32 $34.94 300
2022-07-11 $35.40 $35.40 $35.34 $35.34 $34.96 102
2022-07-08 $35.20 $35.25 $35.20 $35.25 $34.87 1,000
2022-07-07 $35.18 $35.28 $35.18 $35.28 $34.90 1,200
2022-07-06 $34.83 $34.83 $34.83 $34.83 $34.45 2
2022-07-05 $34.76 $34.82 $34.76 $34.82 $34.44 1,211
2022-07-01 $34.64 $34.92 $34.64 $34.92 $34.54 5,101
2022-06-30 $34.70 $34.78 $34.70 $34.78 $34.25 410
2022-06-29 $34.96 $34.96 $34.88 $34.90 $34.37 2,188
2022-06-28 $35.38 $35.38 $35.10 $35.10 $34.57 4,200
2022-06-27 $35.64 $35.64 $35.51 $35.51 $34.97 465
2022-06-24 $35.52 $35.65 $35.52 $35.64 $35.10 5,021
2022-06-23 $35.32 $35.32 $35.32 $35.32 $34.78 201
2022-06-22 $34.98 $35.11 $34.98 $35.11 $34.58 205
2022-06-21 $35.14 $35.14 $35.14 $35.14 $34.61 7
2022-06-17 $35.12 $35.12 $35.12 $35.12 $34.59 204
2022-06-16 $35.12 $35.13 $34.76 $34.94 $34.41 9,275
2022-06-15 $35.40 $35.60 $35.40 $35.60 $35.06 3,142
2022-06-14 $35.00 $35.00 $34.80 $34.98 $34.45 5,115
2022-06-13 $35.16 $35.16 $34.64 $34.79 $34.26 16,203
2022-06-10 $36.10 $36.10 $35.78 $35.86 $35.31 7,200
2022-06-09 $36.70 $36.70 $36.48 $36.52 $35.97 5,001
2022-06-08 $36.92 $36.92 $36.80 $36.80 $36.24 6,107
2022-06-07 $37.03 $37.03 $37.03 $37.03 $36.47 293
2022-06-06 $37.16 $37.16 $37.09 $37.09 $36.53 202
2022-06-03 $37.31 $37.31 $37.31 $37.31 $36.74 6
2022-06-02 $37.48 $37.58 $37.48 $37.58 $37.01 2,190
2022-06-01 $37.46 $37.52 $37.44 $37.49 $36.92 3,169
2022-05-31 $37.81 $37.81 $37.77 $37.77 $37.02 1,002
2022-05-27 $37.84 $38.00 $37.84 $38.00 $37.25 3,002
2022-05-26 $37.24 $37.62 $37.24 $37.62 $36.88 17,402
2022-05-25 $36.64 $37.10 $36.64 $37.10 $36.37 13,100
2022-05-24 $36.42 $36.60 $36.42 $36.60 $35.88 5,103
2022-05-23 $36.43 $36.43 $36.43 $36.43 $35.71 1
2022-05-20 $36.46 $36.46 $36.38 $36.39 $35.67 4,006
2022-05-19 $36.18 $36.46 $36.18 $36.46 $35.74 25,661
2022-05-18 $36.34 $36.38 $36.23 $36.28 $35.56 103,000
2022-05-17 $36.80 $36.80 $36.68 $36.70 $35.97 1,102
2022-05-16 $36.72 $36.72 $36.72 $36.72 $35.99 102
2022-05-13 $36.82 $36.82 $36.72 $36.72 $35.99 229
2022-05-12 $36.72 $36.76 $36.64 $36.72 $35.99 5,006
2022-05-11 $36.98 $37.02 $36.84 $36.84 $36.11 5,102
2022-05-10 $37.07 $37.07 $37.07 $37.07 $36.34 82
2022-05-09 $37.06 $37.06 $36.90 $36.90 $36.17 2,084
2022-05-06 $37.32 $37.32 $37.29 $37.29 $36.55 1,002
2022-05-05 $37.68 $37.68 $37.42 $37.44 $36.70 7,101
2022-05-04 $37.64 $38.06 $37.64 $38.06 $37.31 7,002
2022-05-03 $37.73 $37.73 $37.73 $37.73 $36.98 5
2022-05-02 $37.50 $37.53 $37.50 $37.53 $36.79 1,005
2022-04-29 $37.90 $37.90 $37.80 $37.80 $36.89 2,184
2022-04-28 $38.10 $38.20 $38.06 $38.20 $37.28 3,987
2022-04-27 $38.08 $38.08 $38.08 $38.08 $37.16 1
2022-04-26 $38.34 $38.34 $38.24 $38.24 $37.32 2,001
2022-04-25 $38.20 $38.38 $38.20 $38.38 $37.45 8,204
2022-04-22 $38.22 $38.22 $38.20 $38.20 $37.28 3,000
2022-04-21 $38.68 $38.68 $38.39 $38.39 $37.46 4,302
2022-04-20 $38.59 $38.59 $38.55 $38.55 $37.62 104
2022-04-19 $38.46 $38.46 $38.46 $38.46 $37.53 104
2022-04-18 $38.45 $38.45 $38.45 $38.45 $37.52 4
2022-04-14 $38.58 $38.58 $38.54 $38.54 $37.61 1,601
2022-04-13 $38.73 $38.73 $38.73 $38.73 $37.80 2
2022-04-12 $38.58 $38.58 $38.53 $38.53 $37.60 1,000
2022-04-11 $38.46 $38.46 $38.34 $38.34 $37.42 5,186
2022-04-08 $38.68 $38.68 $38.58 $38.58 $37.65 1,165
2022-04-07 $38.90 $38.90 $38.84 $38.84 $37.90 1,100
2022-04-06 $38.88 $38.96 $38.88 $38.96 $38.02 1,091
2022-04-05 $39.56 $39.56 $39.22 $39.22 $38.27 1,103
2022-04-04 $39.54 $39.54 $39.54 $39.54 $38.59 107
2022-04-01 $39.26 $39.34 $39.26 $39.34 $38.39 1,204
2022-03-31 $39.66 $39.66 $39.64 $39.64 $38.45 2,003
2022-03-30 $39.70 $39.70 $39.70 $39.70 $38.51 1,112
2022-03-29 $39.58 $39.74 $39.58 $39.74 $38.55 2,110
2022-03-28 $39.27 $39.27 $39.27 $39.27 $38.10 1,103
2022-03-25 $39.34 $39.34 $39.13 $39.13 $37.96 1,103
2022-03-24 $39.28 $39.31 $39.22 $39.31 $38.14 2,286
2022-03-23 $39.28 $39.28 $39.28 $39.28 $38.11 101
2022-03-22 $39.25 $39.40 $39.25 $39.40 $38.22 7,401
2022-03-21 $39.36 $39.36 $39.31 $39.31 $38.13 2,202
2022-03-18 $39.56 $39.64 $39.56 $39.64 $38.46 3,801
2022-03-17 $39.40 $39.52 $39.40 $39.52 $38.34 3,601
2022-03-16 $39.04 $39.32 $39.02 $39.32 $38.14 14,901
2022-03-15 $38.68 $38.85 $38.68 $38.81 $37.65 5,109
2022-03-14 $38.96 $38.96 $38.59 $38.59 $37.44 4,762
2022-03-11 $39.34 $39.34 $39.05 $39.05 $37.88 4,017
2022-03-10 $39.38 $39.38 $39.28 $39.31 $38.13 3,082
2022-03-09 $39.54 $39.56 $39.54 $39.55 $38.37 200
2022-03-08 $39.48 $39.48 $39.32 $39.32 $38.15 11,486
2022-03-07 $39.74 $39.74 $39.44 $39.44 $38.26 10,901
2022-03-04 $40.04 $40.04 $39.85 $39.85 $38.66 8,000
2022-03-03 $40.32 $40.32 $40.16 $40.16 $38.96 4,500
2022-03-02 $40.17 $40.22 $40.17 $40.20 $39.00 3,000
2022-03-01 $40.30 $40.30 $40.14 $40.16 $38.96 4,100
2022-02-28 $40.16 $40.22 $40.16 $40.22 $39.02 2,050
2022-02-25 $40.08 $40.22 $40.08 $40.20 $39.00 20,906
2022-02-24 $39.58 $39.92 $39.58 $39.92 $38.73 16,236
2022-02-23 $39.96 $39.96 $39.90 $39.90 $38.71 2,201
2022-02-22 $39.86 $39.88 $39.84 $39.84 $38.65 4,317
2022-02-18 $39.91 $39.92 $39.88 $39.91 $38.72 2,204
2022-02-17 $39.93 $39.93 $39.90 $39.90 $38.71 400
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.