BondBloxx USD High Yield Bond Energy Sector ETF (XHYE) Exchange: NYSE ARCA
Data as of May 3, 2024
$38.98 ($0.18) 0.46%
BondBloxx USD High Yield Bond Energy Sector ETF - Daily Information
Click for more stock information on BondBloxx USD High Yield Bond Energy Sector ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $38.98 |
| Previous Close | $38.98 |
| High | $38.98 |
| Low | $38.98 |
| Adjusted Open | $38.98 |
| Previous Adjusted Close | $38.98 |
| Adjusted High | $38.98 |
| Adjusted Low | $38.98 |
About BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
BondBloxx USD High Yield Bond Energy Sector ETF
Invest in BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
Historical Stock Data for BondBloxx USD High Yield Bond Energy Sector ETF (XHYE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 20 |
| 2024-05-02 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 21 |
| 2024-05-01 | $38.66 | $38.73 | $38.66 | $38.73 | $38.73 | 2,119 |
| 2024-04-30 | $38.73 | $38.73 | $38.73 | $38.73 | $38.55 | 114 |
| 2024-04-29 | $38.93 | $38.96 | $38.87 | $38.87 | $38.69 | 189,755 |
| 2024-04-26 | $38.82 | $38.82 | $38.82 | $38.82 | $38.63 | 27 |
| 2024-04-25 | $38.73 | $38.73 | $38.73 | $38.73 | $38.54 | 200 |
| 2024-04-24 | $38.79 | $38.79 | $38.79 | $38.79 | $38.60 | 1 |
| 2024-04-23 | $38.82 | $38.82 | $38.82 | $38.82 | $38.63 | 4 |
| 2024-04-22 | $38.60 | $38.71 | $38.60 | $38.71 | $38.52 | 255 |
| 2024-04-19 | $38.73 | $38.73 | $38.58 | $38.58 | $38.39 | 152 |
| 2024-04-18 | $38.53 | $38.53 | $38.53 | $38.53 | $38.35 | 160 |
| 2024-04-17 | $38.44 | $38.44 | $38.44 | $38.44 | $38.26 | 377 |
| 2024-04-16 | $38.50 | $38.67 | $38.45 | $38.45 | $38.27 | 560 |
| 2024-04-15 | $38.59 | $38.59 | $38.50 | $38.50 | $38.32 | 1,296 |
| 2024-04-12 | $38.83 | $38.83 | $38.74 | $38.74 | $38.56 | 416 |
| 2024-04-11 | $38.80 | $38.80 | $38.80 | $38.80 | $38.61 | 237 |
| 2024-04-10 | $38.81 | $38.81 | $38.69 | $38.69 | $38.51 | 163,833 |
| 2024-04-09 | $39.12 | $39.12 | $39.02 | $39.02 | $38.83 | 436 |
| 2024-04-08 | $38.90 | $39.07 | $38.90 | $38.97 | $38.79 | 2,276 |
| 2024-04-05 | $38.81 | $39.04 | $38.81 | $38.85 | $38.67 | 2,364 |
| 2024-04-04 | $39.05 | $39.05 | $38.84 | $38.84 | $38.66 | 197,780 |
| 2024-04-03 | $38.80 | $38.99 | $38.80 | $38.89 | $38.71 | 314 |
| 2024-04-02 | $38.76 | $38.94 | $38.72 | $38.83 | $38.65 | 134,551 |
| 2024-04-01 | $39.09 | $39.09 | $38.91 | $38.91 | $38.73 | 333 |
| 2024-03-28 | $39.14 | $39.14 | $39.14 | $39.14 | $38.78 | 59 |
| 2024-03-27 | $39.21 | $39.21 | $39.11 | $39.11 | $39.11 | 140 |
| 2024-03-26 | $38.98 | $39.09 | $38.98 | $39.09 | $39.09 | 252 |
| 2024-03-25 | $39.21 | $39.25 | $39.12 | $39.12 | $39.12 | 182,651 |
| 2024-03-22 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 73 |
| 2024-03-21 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 123 |
| 2024-03-20 | $39.06 | $39.12 | $39.06 | $39.07 | $39.07 | 362 |
| 2024-03-19 | $39.00 | $39.04 | $38.96 | $38.96 | $38.96 | 1,678 |
| 2024-03-18 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 54 |
| 2024-03-15 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 53 |
| 2024-03-14 | $38.81 | $38.94 | $38.72 | $38.72 | $38.72 | 701 |
| 2024-03-13 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 137 |
| 2024-03-12 | $38.90 | $38.90 | $38.70 | $38.81 | $38.81 | 337,615 |
| 2024-03-11 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 93 |
| 2024-03-08 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 131 |
| 2024-03-07 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 20 |
| 2024-03-06 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 5 |
| 2024-03-05 | $38.79 | $38.79 | $38.70 | $38.70 | $38.70 | 194 |
| 2024-03-04 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 94 |
| 2024-03-01 | $38.73 | $38.73 | $38.69 | $38.69 | $38.69 | 321 |
| 2024-02-29 | $38.72 | $38.87 | $38.72 | $38.79 | $38.57 | 504 |
| 2024-02-28 | $38.61 | $38.72 | $38.61 | $38.72 | $38.50 | 148 |
| 2024-02-27 | $38.67 | $38.79 | $38.67 | $38.79 | $38.57 | 307 |
| 2024-02-26 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 6 |
| 2024-02-23 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 40 |
| 2024-02-22 | $38.92 | $38.92 | $38.85 | $38.85 | $38.85 | 3,467 |
| 2024-02-21 | $38.75 | $38.75 | $38.68 | $38.68 | $38.68 | 283 |
| 2024-02-20 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 176 |
| 2024-02-16 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 2 |
| 2024-02-15 | $38.70 | $38.88 | $38.70 | $38.78 | $38.78 | 2,478 |
| 2024-02-14 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 130 |
| 2024-02-13 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 62 |
| 2024-02-12 | $38.74 | $38.74 | $38.62 | $38.70 | $38.70 | 3,624 |
| 2024-02-09 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 87 |
| 2024-02-08 | $38.69 | $38.72 | $38.69 | $38.72 | $38.72 | 184 |
| 2024-02-07 | $38.83 | $38.86 | $38.76 | $38.76 | $38.76 | 286 |
| 2024-02-06 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 88 |
| 2024-02-05 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 18 |
| 2024-02-02 | $38.77 | $38.77 | $38.62 | $38.62 | $38.62 | 115 |
| 2024-02-01 | $38.67 | $38.90 | $38.67 | $38.81 | $38.81 | 13,414 |
| 2024-01-31 | $38.85 | $38.85 | $38.85 | $38.85 | $38.62 | 17 |
| 2024-01-30 | $38.92 | $38.92 | $38.88 | $38.88 | $38.65 | 1,029 |
| 2024-01-29 | $38.94 | $38.94 | $38.94 | $38.94 | $38.71 | 22 |
| 2024-01-26 | $38.84 | $38.96 | $38.84 | $38.96 | $38.73 | 3,548 |
| 2024-01-25 | $38.96 | $38.97 | $38.96 | $38.97 | $38.97 | 305 |
| 2024-01-24 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 10 |
| 2024-01-23 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 301 |
| 2024-01-22 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 164 |
| 2024-01-19 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 144 |
| 2024-01-18 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 35 |
| 2024-01-17 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 26 |
| 2024-01-16 | $38.95 | $38.95 | $38.71 | $38.76 | $38.76 | 1,057 |
| 2024-01-12 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 1 |
| 2024-01-11 | $38.77 | $38.89 | $38.77 | $38.89 | $38.89 | 3,161 |
| 2024-01-10 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 6 |
| 2024-01-09 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 33 |
| 2024-01-08 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 56 |
| 2024-01-05 | $38.66 | $38.66 | $38.42 | $38.42 | $38.42 | 180 |
| 2024-01-04 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 175 |
| 2024-01-03 | $38.30 | $38.39 | $38.30 | $38.39 | $38.39 | 155 |
| 2024-01-02 | $38.25 | $38.39 | $38.25 | $38.39 | $38.39 | 189 |
| 2023-12-29 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 16 |
| 2023-12-28 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 224 |
| 2023-12-27 | $38.88 | $38.95 | $38.88 | $38.93 | $38.69 | 958 |
| 2023-12-26 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 1 |
| 2023-12-22 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 36 |
| 2023-12-21 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 3 |
| 2023-12-20 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 4 |
| 2023-12-19 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 22 |
| 2023-12-18 | $38.71 | $38.71 | $38.59 | $38.59 | $38.59 | 108 |
| 2023-12-15 | $38.46 | $38.63 | $38.36 | $38.55 | $38.55 | 25,692 |
| 2023-12-14 | $38.58 | $38.63 | $38.58 | $38.63 | $38.63 | 418 |
| 2023-12-13 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 100 |
| 2023-12-12 | $38.04 | $38.04 | $37.88 | $38.02 | $38.02 | 1,899 |
| 2023-12-11 | $38.12 | $38.12 | $37.97 | $38.00 | $38.00 | 339 |
| 2023-12-08 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 13 |
| 2023-12-07 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 92 |
| 2023-12-06 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 13 |
| 2023-12-05 | $38.13 | $38.24 | $38.13 | $38.24 | $38.24 | 231 |
| 2023-12-04 | $38.33 | $38.33 | $38.21 | $38.21 | $38.21 | 109 |
| 2023-12-01 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 17 |
| 2023-11-30 | $38.29 | $38.29 | $38.22 | $38.22 | $37.99 | 161 |
| 2023-11-29 | $38.31 | $38.31 | $38.31 | $38.31 | $38.09 | 0 |
| 2023-11-28 | $38.14 | $38.14 | $38.14 | $38.14 | $37.91 | 18 |
| 2023-11-27 | $38.08 | $38.08 | $38.08 | $38.08 | $37.86 | 3 |
| 2023-11-24 | $37.91 | $37.91 | $37.91 | $37.91 | $37.69 | 82 |
| 2023-11-22 | $37.97 | $37.97 | $37.97 | $37.97 | $37.75 | 1 |
| 2023-11-21 | $37.97 | $38.05 | $37.97 | $38.01 | $37.79 | 6,546 |
| 2023-11-20 | $37.92 | $37.92 | $37.92 | $37.92 | $37.70 | 51 |
| 2023-11-17 | $37.92 | $37.92 | $37.86 | $37.86 | $37.64 | 191 |
| 2023-11-16 | $37.79 | $37.79 | $37.79 | $37.79 | $37.57 | 1 |
| 2023-11-15 | $37.86 | $37.86 | $37.77 | $37.77 | $37.55 | 184 |
| 2023-11-14 | $38.02 | $38.02 | $37.97 | $37.97 | $37.75 | 9,467 |
| 2023-11-13 | $37.69 | $37.70 | $37.57 | $37.57 | $37.35 | 1,664 |
| 2023-11-10 | $37.65 | $37.65 | $37.65 | $37.65 | $37.43 | 188 |
| 2023-11-09 | $37.47 | $37.47 | $37.47 | $37.47 | $37.25 | 8 |
| 2023-11-08 | $37.59 | $37.68 | $37.59 | $37.68 | $37.46 | 561 |
| 2023-11-07 | $37.73 | $37.73 | $37.73 | $37.73 | $37.51 | 0 |
| 2023-11-06 | $37.90 | $37.90 | $37.74 | $37.74 | $37.52 | 186 |
| 2023-11-03 | $37.95 | $37.95 | $37.69 | $37.94 | $37.72 | 1,106 |
| 2023-11-02 | $37.58 | $37.58 | $37.58 | $37.58 | $37.36 | 232 |
| 2023-11-01 | $37.29 | $37.32 | $37.29 | $37.32 | $37.11 | 320 |
| 2023-10-31 | $37.23 | $37.23 | $37.23 | $37.23 | $36.79 | 40 |
| 2023-10-30 | $37.06 | $37.06 | $37.06 | $37.06 | $36.62 | 1 |
| 2023-10-27 | $37.10 | $37.10 | $37.01 | $37.01 | $36.56 | 315 |
| 2023-10-26 | $36.95 | $37.10 | $36.95 | $37.10 | $36.66 | 200 |
| 2023-10-25 | $36.84 | $36.84 | $36.84 | $36.84 | $36.40 | 297 |
| 2023-10-24 | $37.05 | $37.05 | $36.89 | $36.99 | $36.55 | 1,271 |
| 2023-10-23 | $36.86 | $36.86 | $36.86 | $36.86 | $36.42 | 65 |
| 2023-10-20 | $36.70 | $36.70 | $36.70 | $36.70 | $36.26 | 1 |
| 2023-10-19 | $36.75 | $36.75 | $36.68 | $36.68 | $36.24 | 286 |
| 2023-10-18 | $36.78 | $36.78 | $36.78 | $36.78 | $36.34 | 15 |
| 2023-10-17 | $36.95 | $36.95 | $36.95 | $36.95 | $36.51 | 15 |
| 2023-10-16 | $37.12 | $37.12 | $37.03 | $37.06 | $36.62 | 907 |
| 2023-10-13 | $37.24 | $37.24 | $37.11 | $37.11 | $36.67 | 162 |
| 2023-10-12 | $37.13 | $37.13 | $37.12 | $37.12 | $36.68 | 307 |
| 2023-10-11 | $37.29 | $37.29 | $37.29 | $37.29 | $36.84 | 0 |
| 2023-10-10 | $37.27 | $37.27 | $37.27 | $37.27 | $36.82 | 17 |
| 2023-10-09 | $37.22 | $37.32 | $37.22 | $37.32 | $36.87 | 182 |
| 2023-10-06 | $37.04 | $37.04 | $37.04 | $37.04 | $36.60 | 0 |
| 2023-10-05 | $36.92 | $36.95 | $36.87 | $36.95 | $36.50 | 367 |
| 2023-10-04 | $37.02 | $37.02 | $37.02 | $37.02 | $36.57 | 22 |
| 2023-10-03 | $37.01 | $37.01 | $36.87 | $36.87 | $36.43 | 1,086 |
| 2023-10-02 | $37.15 | $37.15 | $37.15 | $37.15 | $36.71 | 3 |
| 2023-09-29 | $37.50 | $37.50 | $37.50 | $37.50 | $36.87 | 36 |
| 2023-09-28 | $37.64 | $37.64 | $37.59 | $37.59 | $36.96 | 270 |
| 2023-09-27 | $37.39 | $37.39 | $37.39 | $37.39 | $36.76 | 0 |
| 2023-09-26 | $37.52 | $37.52 | $37.42 | $37.42 | $36.79 | 107 |
| 2023-09-25 | $37.54 | $37.54 | $37.54 | $37.54 | $36.91 | 141 |
| 2023-09-22 | $37.58 | $37.58 | $37.58 | $37.58 | $36.95 | 53 |
| 2023-09-21 | $37.64 | $37.64 | $37.55 | $37.55 | $36.92 | 2,114 |
| 2023-09-20 | $37.78 | $37.78 | $37.78 | $37.78 | $37.14 | 39 |
| 2023-09-19 | $37.80 | $37.80 | $37.80 | $37.80 | $37.17 | 21 |
| 2023-09-18 | $37.90 | $37.90 | $37.85 | $37.85 | $37.21 | 108,839 |
| 2023-09-15 | $37.91 | $37.92 | $37.87 | $37.87 | $37.24 | 1,013 |
| 2023-09-14 | $37.99 | $37.99 | $37.99 | $37.99 | $37.35 | 58 |
| 2023-09-13 | $37.97 | $37.97 | $37.94 | $37.94 | $37.31 | 609 |
| 2023-09-12 | $37.86 | $37.86 | $37.86 | $37.86 | $37.22 | 6 |
| 2023-09-11 | $37.88 | $37.88 | $37.79 | $37.88 | $37.24 | 2,522 |
| 2023-09-08 | $37.84 | $37.84 | $37.84 | $37.84 | $37.20 | 9 |
| 2023-09-07 | $37.91 | $37.91 | $37.91 | $37.91 | $37.28 | 1 |
| 2023-09-06 | $37.78 | $37.78 | $37.74 | $37.78 | $37.14 | 531 |
| 2023-09-05 | $38.00 | $38.00 | $37.78 | $37.78 | $37.15 | 103 |
| 2023-09-01 | $38.09 | $38.09 | $37.94 | $37.94 | $37.94 | 390 |
| 2023-08-31 | $38.14 | $38.14 | $38.14 | $38.14 | $37.92 | 72 |
| 2023-08-30 | $38.22 | $38.22 | $38.10 | $38.13 | $37.92 | 983 |
| 2023-08-29 | $38.15 | $38.15 | $38.15 | $38.15 | $37.93 | 196 |
| 2023-08-28 | $37.96 | $37.96 | $37.96 | $37.96 | $37.74 | 88 |
| 2023-08-25 | $37.77 | $37.77 | $37.77 | $37.77 | $37.55 | 29 |
| 2023-08-24 | $37.78 | $37.78 | $37.60 | $37.60 | $37.38 | 212 |
| 2023-08-23 | $37.68 | $37.84 | $37.68 | $37.84 | $37.62 | 959 |
| 2023-08-22 | $37.60 | $37.60 | $37.56 | $37.56 | $37.34 | 449 |
| 2023-08-21 | $37.53 | $37.55 | $37.53 | $37.55 | $37.33 | 12,817 |
| 2023-08-18 | $37.55 | $37.55 | $37.55 | $37.55 | $37.33 | 185 |
| 2023-08-17 | $37.49 | $37.49 | $37.44 | $37.44 | $37.22 | 131 |
| 2023-08-16 | $37.67 | $37.67 | $37.54 | $37.54 | $37.33 | 175 |
| 2023-08-15 | $37.61 | $37.61 | $37.61 | $37.61 | $37.40 | 1 |
| 2023-08-14 | $37.76 | $37.76 | $37.69 | $37.69 | $37.47 | 1,801 |
| 2023-08-11 | $37.70 | $37.70 | $37.69 | $37.69 | $37.47 | 180 |
| 2023-08-10 | $37.81 | $37.81 | $37.81 | $37.81 | $37.59 | 186 |
| 2023-08-09 | $37.79 | $37.79 | $37.79 | $37.79 | $37.57 | 226 |
| 2023-08-08 | $37.81 | $37.81 | $37.81 | $37.81 | $37.59 | 149 |
| 2023-08-07 | $37.72 | $37.72 | $37.72 | $37.72 | $37.50 | 208 |
| 2023-08-04 | $37.70 | $37.70 | $37.70 | $37.70 | $37.48 | 286 |
| 2023-08-03 | $37.52 | $37.52 | $37.52 | $37.52 | $37.30 | 53 |
| 2023-08-02 | $37.61 | $37.66 | $37.61 | $37.66 | $37.44 | 3,730 |
| 2023-08-01 | $37.79 | $37.79 | $37.64 | $37.71 | $37.49 | 126,173 |
| 2023-07-31 | $38.00 | $38.10 | $38.00 | $38.10 | $37.66 | 451 |
| 2023-07-28 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 11 |
| 2023-07-27 | $38.05 | $38.05 | $37.74 | $37.74 | $37.74 | 757 |
| 2023-07-26 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 486 |
| 2023-07-25 | $37.92 | $37.93 | $37.90 | $37.90 | $37.90 | 260 |
| 2023-07-24 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 1 |
| 2023-07-21 | $37.93 | $37.99 | $37.89 | $37.89 | $37.89 | 924 |
| 2023-07-20 | $37.82 | $37.90 | $37.79 | $37.90 | $37.90 | 698 |
| 2023-07-19 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 82 |
| 2023-07-18 | $37.97 | $38.04 | $37.96 | $37.98 | $37.98 | 1,401 |
| 2023-07-17 | $37.79 | $37.91 | $37.79 | $37.91 | $37.91 | 426 |
| 2023-07-14 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 268 |
| 2023-07-13 | $37.88 | $37.96 | $37.88 | $37.96 | $37.96 | 783 |
| 2023-07-12 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 214 |
| 2023-07-11 | $37.50 | $37.61 | $37.50 | $37.61 | $37.61 | 296 |
| 2023-07-10 | $37.34 | $37.44 | $37.34 | $37.44 | $37.44 | 714 |
| 2023-07-07 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 1 |
| 2023-07-06 | $37.13 | $37.24 | $37.13 | $37.24 | $37.24 | 214 |
| 2023-07-05 | $37.32 | $37.33 | $37.32 | $37.33 | $37.33 | 368 |
| 2023-07-03 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 11 |
| 2023-06-30 | $37.74 | $37.74 | $37.74 | $37.74 | $37.55 | 0 |
| 2023-06-29 | $37.50 | $37.50 | $37.41 | $37.48 | $37.30 | 3,435 |
| 2023-06-28 | $37.60 | $37.60 | $37.60 | $37.60 | $37.42 | 84 |
| 2023-06-27 | $37.47 | $37.47 | $37.43 | $37.43 | $37.25 | 588 |
| 2023-06-26 | $37.36 | $37.36 | $37.36 | $37.36 | $37.18 | 90 |
| 2023-06-23 | $37.33 | $37.36 | $37.31 | $37.31 | $37.13 | 2,002 |
| 2023-06-22 | $37.35 | $37.35 | $37.35 | $37.35 | $37.17 | 1 |
| 2023-06-21 | $37.52 | $37.52 | $37.43 | $37.43 | $37.25 | 1,501 |
| 2023-06-20 | $37.49 | $37.49 | $37.49 | $37.49 | $37.31 | 188 |
| 2023-06-16 | $37.54 | $37.54 | $37.54 | $37.54 | $37.35 | 18 |
| 2023-06-15 | $37.67 | $37.67 | $37.67 | $37.67 | $37.48 | 4 |
| 2023-06-14 | $37.68 | $37.68 | $37.29 | $37.50 | $37.31 | 2,252 |
| 2023-06-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.31 | 1 |
| 2023-06-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.31 | 185 |
| 2023-06-09 | $37.55 | $37.55 | $37.55 | $37.55 | $37.37 | 1 |
| 2023-06-08 | $37.60 | $37.60 | $37.60 | $37.60 | $37.41 | 119 |
| 2023-06-07 | $37.40 | $37.40 | $37.40 | $37.40 | $37.22 | 318 |
| 2023-06-06 | $37.53 | $37.53 | $37.45 | $37.53 | $37.34 | 552 |
| 2023-06-05 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 29 |
| 2023-06-02 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 14 |
| 2023-06-01 | $37.29 | $37.36 | $37.29 | $37.36 | $37.36 | 110 |
| 2023-05-31 | $37.38 | $37.45 | $37.38 | $37.45 | $37.16 | 149 |
| 2023-05-30 | $37.63 | $37.63 | $37.51 | $37.54 | $37.24 | 543 |
| 2023-05-26 | $37.43 | $37.43 | $37.43 | $37.43 | $37.14 | 27 |
| 2023-05-25 | $37.17 | $37.20 | $37.17 | $37.20 | $36.91 | 213 |
| 2023-05-24 | $37.33 | $37.33 | $37.21 | $37.21 | $36.92 | 201 |
| 2023-05-23 | $37.41 | $37.41 | $37.39 | $37.39 | $37.10 | 131 |
| 2023-05-22 | $37.52 | $37.55 | $37.40 | $37.55 | $37.26 | 752 |
| 2023-05-19 | $37.38 | $37.38 | $37.37 | $37.37 | $37.07 | 213 |
| 2023-05-18 | $37.37 | $37.37 | $37.37 | $37.37 | $37.08 | 101 |
| 2023-05-17 | $37.28 | $37.41 | $37.28 | $37.39 | $37.10 | 369 |
| 2023-05-16 | $37.48 | $37.48 | $37.30 | $37.32 | $37.03 | 792 |
| 2023-05-15 | $37.48 | $37.48 | $37.40 | $37.48 | $37.19 | 752 |
| 2023-05-12 | $37.38 | $37.38 | $37.38 | $37.38 | $37.09 | 115 |
| 2023-05-11 | $37.58 | $37.58 | $37.47 | $37.55 | $37.26 | 3,541 |
| 2023-05-10 | $37.55 | $37.67 | $37.50 | $37.67 | $37.38 | 729 |
| 2023-05-09 | $37.38 | $37.46 | $37.38 | $37.46 | $37.16 | 190 |
| 2023-05-08 | $37.51 | $37.51 | $37.51 | $37.51 | $37.22 | 110 |
| 2023-05-05 | $37.54 | $37.60 | $37.54 | $37.60 | $37.31 | 354 |
| 2023-05-04 | $37.41 | $37.47 | $37.41 | $37.47 | $37.18 | 612 |
| 2023-05-03 | $37.67 | $37.67 | $37.52 | $37.52 | $37.22 | 235 |
| 2023-05-02 | $37.61 | $37.61 | $37.61 | $37.61 | $37.32 | 8 |
| 2023-05-01 | $37.66 | $37.66 | $37.61 | $37.61 | $37.32 | 331 |
| 2023-04-28 | $38.05 | $38.05 | $38.02 | $38.02 | $37.53 | 137 |
| 2023-04-27 | $37.86 | $37.91 | $37.83 | $37.88 | $37.39 | 1,342 |
| 2023-04-26 | $37.75 | $37.75 | $37.75 | $37.75 | $37.26 | 110 |
| 2023-04-25 | $37.93 | $38.02 | $37.93 | $37.96 | $37.46 | 334 |
| 2023-04-24 | $38.08 | $38.08 | $38.08 | $38.08 | $37.59 | 381 |
| 2023-04-21 | $37.92 | $37.92 | $37.92 | $37.92 | $37.43 | 87 |
| 2023-04-20 | $37.87 | $37.87 | $37.84 | $37.84 | $37.35 | 1,122 |
| 2023-04-19 | $37.87 | $37.92 | $37.87 | $37.92 | $37.43 | 410 |
| 2023-04-18 | $37.96 | $38.02 | $37.96 | $38.02 | $37.52 | 201 |
| 2023-04-17 | $37.93 | $37.99 | $37.93 | $37.99 | $37.50 | 250 |
| 2023-04-14 | $38.05 | $38.09 | $38.05 | $38.09 | $37.59 | 657 |
| 2023-04-13 | $38.30 | $38.30 | $38.24 | $38.24 | $37.74 | 113 |
| 2023-04-12 | $38.15 | $38.15 | $38.02 | $38.02 | $37.52 | 248 |
| 2023-04-11 | $37.88 | $38.07 | $37.88 | $38.07 | $37.58 | 2,820 |
| 2023-04-10 | $37.91 | $37.91 | $37.91 | $37.91 | $37.42 | 3 |
| 2023-04-06 | $37.95 | $38.03 | $37.95 | $38.03 | $38.03 | 234 |
| 2023-04-05 | $38.01 | $38.01 | $37.76 | $37.76 | $37.76 | 6,049 |
| 2023-04-04 | $38.10 | $38.15 | $37.96 | $38.01 | $38.01 | 1,066 |
| 2023-04-03 | $38.09 | $38.14 | $38.05 | $38.09 | $38.09 | 68,175 |
| 2023-03-31 | $37.83 | $38.18 | $37.83 | $38.18 | $38.09 | 75,630 |
| 2023-03-30 | $37.44 | $37.69 | $37.44 | $37.69 | $37.61 | 49,441 |
| 2023-03-29 | $37.25 | $37.48 | $37.17 | $37.43 | $37.34 | 4,900 |
| 2023-03-28 | $36.94 | $36.94 | $36.94 | $36.94 | $36.85 | 93 |
| 2023-03-27 | $36.89 | $36.89 | $36.89 | $36.89 | $36.80 | 95 |
| 2023-03-24 | $36.93 | $36.95 | $36.93 | $36.94 | $36.85 | 444 |
| 2023-03-23 | $37.14 | $37.14 | $36.95 | $36.97 | $36.88 | 1,010 |
| 2023-03-22 | $37.28 | $37.28 | $37.11 | $37.11 | $37.02 | 1,128 |
| 2023-03-21 | $36.89 | $37.07 | $36.89 | $37.07 | $36.99 | 303 |
| 2023-03-20 | $36.75 | $36.75 | $36.75 | $36.75 | $36.66 | 182 |
| 2023-03-17 | $36.80 | $36.80 | $36.80 | $36.80 | $36.72 | 47 |
| 2023-03-16 | $36.93 | $37.10 | $36.93 | $37.10 | $37.02 | 857 |
| 2023-03-15 | $36.73 | $36.89 | $36.71 | $36.89 | $36.81 | 1,940 |
| 2023-03-14 | $37.00 | $37.15 | $37.00 | $37.01 | $36.93 | 702 |
| 2023-03-13 | $37.08 | $37.08 | $36.65 | $36.65 | $36.57 | 1,351 |
| 2023-03-10 | $36.99 | $36.99 | $36.81 | $36.81 | $36.73 | 760 |
| 2023-03-09 | $36.78 | $36.78 | $36.75 | $36.75 | $36.67 | 325 |
| 2023-03-08 | $37.02 | $37.02 | $36.92 | $36.92 | $36.92 | 854 |
| 2023-03-07 | $37.37 | $37.37 | $37.03 | $37.03 | $37.03 | 2,138 |
| 2023-03-06 | $37.27 | $37.33 | $37.27 | $37.29 | $37.29 | 602 |
| 2023-03-03 | $37.25 | $37.32 | $37.25 | $37.32 | $37.32 | 1,319 |
| 2023-03-02 | $36.82 | $36.91 | $36.82 | $36.91 | $36.91 | 770 |
| 2023-03-01 | $36.75 | $36.83 | $36.75 | $36.83 | $36.83 | 1,208 |
| 2023-02-28 | $37.08 | $37.08 | $37.08 | $37.08 | $36.87 | 1 |
| 2023-02-27 | $37.12 | $37.12 | $37.12 | $37.12 | $36.90 | 18 |
| 2023-02-24 | $36.82 | $36.87 | $36.82 | $36.87 | $36.66 | 330 |
| 2023-02-23 | $37.14 | $37.14 | $37.14 | $37.14 | $36.92 | 62 |
| 2023-02-22 | $36.74 | $36.91 | $36.74 | $36.79 | $36.57 | 925 |
| 2023-02-21 | $36.57 | $36.57 | $36.57 | $36.57 | $36.35 | 34 |
| 2023-02-17 | $36.87 | $37.20 | $36.87 | $37.20 | $36.98 | 450 |
| 2023-02-16 | $37.00 | $37.10 | $36.95 | $37.02 | $36.80 | 2,188 |
| 2023-02-15 | $37.37 | $37.37 | $37.37 | $37.37 | $37.15 | 311 |
| 2023-02-14 | $37.15 | $37.39 | $37.15 | $37.39 | $37.17 | 1,285 |
| 2023-02-13 | $37.41 | $37.41 | $37.41 | $37.41 | $37.18 | 1 |
| 2023-02-10 | $37.47 | $37.47 | $37.28 | $37.28 | $37.06 | 312 |
| 2023-02-09 | $37.70 | $37.70 | $37.50 | $37.50 | $37.27 | 3,731 |
| 2023-02-08 | $37.70 | $37.70 | $37.68 | $37.68 | $37.46 | 851 |
| 2023-02-07 | $37.77 | $37.77 | $37.77 | $37.77 | $37.54 | 2 |
| 2023-02-06 | $37.56 | $37.62 | $37.56 | $37.60 | $37.38 | 637 |
| 2023-02-03 | $38.00 | $38.00 | $37.75 | $37.77 | $37.55 | 1,021 |
| 2023-02-02 | $38.37 | $38.37 | $38.28 | $38.28 | $38.05 | 3,024 |
| 2023-02-01 | $37.90 | $38.27 | $37.82 | $38.27 | $38.04 | 7,315 |
| 2023-01-31 | $38.03 | $38.03 | $38.03 | $38.03 | $37.62 | 426 |
| 2023-01-30 | $37.76 | $37.77 | $37.76 | $37.77 | $37.37 | 600 |
| 2023-01-27 | $38.04 | $38.04 | $37.94 | $37.94 | $37.54 | 890 |
| 2023-01-26 | $38.03 | $38.08 | $38.02 | $38.08 | $37.68 | 250 |
| 2023-01-25 | $38.03 | $38.03 | $38.03 | $38.03 | $37.62 | 386 |
| 2023-01-24 | $37.98 | $37.98 | $37.98 | $37.98 | $37.58 | 2,093 |
| 2023-01-23 | $37.99 | $38.04 | $37.94 | $37.94 | $37.53 | 2,093 |
| 2023-01-20 | $37.90 | $37.98 | $37.78 | $37.98 | $37.57 | 1,079 |
| 2023-01-19 | $37.96 | $37.96 | $37.87 | $37.87 | $37.46 | 404 |
| 2023-01-18 | $38.28 | $38.28 | $38.05 | $38.05 | $37.64 | 700 |
| 2023-01-17 | $38.08 | $38.08 | $38.07 | $38.07 | $37.66 | 300 |
| 2023-01-13 | $37.94 | $38.11 | $37.93 | $38.11 | $37.70 | 1,403 |
| 2023-01-12 | $37.98 | $38.10 | $37.88 | $38.10 | $37.69 | 901 |
| 2023-01-11 | $37.79 | $37.89 | $37.67 | $37.89 | $37.48 | 1,382 |
| 2023-01-10 | $37.63 | $37.64 | $37.60 | $37.61 | $37.21 | 1,163 |
| 2023-01-09 | $37.60 | $37.64 | $37.53 | $37.64 | $37.24 | 655 |
| 2023-01-06 | $37.31 | $37.68 | $37.31 | $37.61 | $37.21 | 1,866 |
| 2023-01-05 | $37.05 | $37.13 | $37.05 | $37.13 | $36.73 | 827 |
| 2023-01-04 | $37.10 | $37.20 | $37.10 | $37.20 | $36.80 | 1,051 |
| 2023-01-03 | $37.03 | $37.03 | $36.81 | $36.81 | $36.42 | 1,416 |
| 2022-12-30 | $36.72 | $36.87 | $36.65 | $36.87 | $36.48 | 530 |
| 2022-12-29 | $36.49 | $36.85 | $36.49 | $36.85 | $36.46 | 2,352 |
| 2022-12-28 | $36.87 | $36.87 | $36.51 | $36.51 | $35.91 | 11,894 |
| 2022-12-27 | $37.33 | $37.33 | $36.96 | $36.96 | $36.35 | 775 |
| 2022-12-23 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 488 |
| 2022-12-22 | $37.17 | $37.17 | $37.10 | $37.17 | $37.17 | 4,898 |
| 2022-12-21 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 2,257 |
| 2022-12-20 | $37.16 | $37.23 | $37.06 | $37.21 | $37.21 | 2,257 |
| 2022-12-19 | $37.27 | $37.27 | $37.20 | $37.23 | $37.23 | 540 |
| 2022-12-16 | $37.40 | $37.42 | $37.38 | $37.42 | $37.42 | 630 |
| 2022-12-15 | $37.41 | $37.59 | $37.41 | $37.59 | $37.59 | 261 |
| 2022-12-14 | $37.87 | $37.87 | $37.61 | $37.61 | $37.61 | 707 |
| 2022-12-13 | $38.24 | $38.24 | $37.77 | $37.93 | $37.93 | 505 |
| 2022-12-12 | $37.50 | $37.54 | $37.50 | $37.54 | $37.54 | 643 |
| 2022-12-09 | $37.52 | $37.52 | $37.47 | $37.47 | $37.47 | 303 |
| 2022-12-08 | $37.46 | $37.46 | $37.39 | $37.39 | $37.39 | 304 |
| 2022-12-07 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 339 |
| 2022-12-06 | $37.34 | $37.34 | $37.20 | $37.20 | $37.20 | 188 |
| 2022-12-05 | $37.52 | $37.52 | $37.29 | $37.33 | $37.33 | 835 |
| 2022-12-02 | $37.57 | $37.64 | $37.57 | $37.64 | $37.64 | 228 |
| 2022-12-01 | $37.72 | $37.76 | $37.54 | $37.64 | $37.64 | 768 |
| 2022-11-30 | $37.81 | $37.81 | $37.81 | $37.81 | $37.60 | 187 |
| 2022-11-29 | $37.32 | $37.32 | $37.32 | $37.32 | $37.11 | 2 |
| 2022-11-28 | $37.42 | $37.42 | $37.11 | $37.11 | $36.90 | 821 |
| 2022-11-25 | $37.62 | $37.62 | $37.47 | $37.47 | $37.25 | 125 |
| 2022-11-23 | $37.68 | $37.68 | $37.68 | $37.68 | $37.46 | 12 |
| 2022-11-22 | $37.48 | $37.48 | $37.48 | $37.48 | $37.27 | 142 |
| 2022-11-21 | $37.31 | $37.31 | $37.31 | $37.31 | $37.10 | 2 |
| 2022-11-18 | $37.33 | $37.35 | $37.27 | $37.35 | $37.13 | 506 |
| 2022-11-17 | $37.28 | $37.28 | $37.28 | $37.28 | $37.07 | 123 |
| 2022-11-16 | $37.33 | $37.45 | $37.33 | $37.45 | $37.24 | 472 |
| 2022-11-15 | $37.59 | $37.59 | $37.42 | $37.51 | $37.30 | 1,014 |
| 2022-11-14 | $37.45 | $37.45 | $37.22 | $37.22 | $37.01 | 728 |
| 2022-11-11 | $37.44 | $37.55 | $37.43 | $37.55 | $37.34 | 908 |
| 2022-11-10 | $37.42 | $37.54 | $37.36 | $37.54 | $37.33 | 1,123 |
| 2022-11-09 | $36.76 | $36.76 | $36.38 | $36.38 | $36.17 | 581 |
| 2022-11-08 | $36.92 | $36.92 | $36.84 | $36.84 | $36.63 | 637 |
| 2022-11-07 | $36.83 | $36.85 | $36.83 | $36.85 | $36.64 | 354 |
| 2022-11-04 | $36.81 | $36.81 | $36.71 | $36.78 | $36.78 | 670 |
| 2022-11-03 | $36.42 | $36.67 | $36.33 | $36.59 | $36.59 | 7,644 |
| 2022-11-02 | $36.81 | $36.83 | $36.67 | $36.67 | $36.67 | 890 |
| 2022-11-01 | $37.20 | $37.20 | $37.02 | $37.02 | $37.02 | 398 |
| 2022-10-31 | $36.97 | $36.97 | $36.97 | $36.97 | $36.77 | 69 |
| 2022-10-28 | $37.60 | $37.60 | $37.60 | $37.60 | $37.39 | 300 |
| 2022-10-27 | $37.19 | $37.30 | $37.11 | $37.30 | $37.10 | 674 |
| 2022-10-26 | $36.91 | $36.96 | $36.91 | $36.96 | $36.76 | 1,233 |
| 2022-10-25 | $36.74 | $36.93 | $36.74 | $36.93 | $36.73 | 609 |
| 2022-10-24 | $36.64 | $36.73 | $36.56 | $36.73 | $36.53 | 1,187 |
| 2022-10-21 | $36.59 | $36.59 | $36.59 | $36.59 | $36.39 | 4 |
| 2022-10-20 | $36.24 | $36.25 | $36.24 | $36.25 | $36.05 | 159 |
| 2022-10-19 | $36.38 | $36.38 | $36.38 | $36.38 | $36.18 | 71 |
| 2022-10-18 | $36.88 | $36.88 | $36.54 | $36.63 | $36.43 | 2,818 |
| 2022-10-17 | $36.43 | $36.43 | $36.43 | $36.43 | $36.24 | 70 |
| 2022-10-14 | $36.29 | $36.31 | $35.98 | $35.98 | $35.78 | 7,800 |
| 2022-10-13 | $35.58 | $36.18 | $35.58 | $36.18 | $35.98 | 1,069 |
| 2022-10-12 | $36.12 | $36.12 | $36.04 | $36.10 | $35.91 | 403 |
| 2022-10-11 | $36.00 | $36.06 | $35.97 | $35.97 | $35.97 | 1,711 |
| 2022-10-10 | $36.01 | $36.02 | $35.57 | $35.70 | $35.70 | 22,176 |
| 2022-10-07 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 52 |
| 2022-10-06 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 19 |
| 2022-10-05 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 19 |
| 2022-10-04 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1 |
| 2022-10-03 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 5 |
| 2022-09-30 | $35.96 | $35.99 | $35.90 | $35.90 | $35.90 | 560 |
| 2022-09-29 | $35.90 | $36.03 | $35.89 | $36.03 | $36.03 | 742 |
| 2022-09-28 | $36.24 | $36.35 | $36.24 | $36.35 | $36.35 | 529 |
| 2022-09-27 | $36.10 | $36.10 | $35.70 | $35.72 | $35.72 | 2,130 |
| 2022-09-26 | $35.97 | $35.98 | $35.82 | $35.82 | $35.82 | 2,431 |
| 2022-09-23 | $36.50 | $36.50 | $36.18 | $36.25 | $36.25 | 2,057 |
| 2022-09-22 | $36.53 | $36.70 | $36.53 | $36.69 | $36.69 | 8,150 |
| 2022-09-21 | $36.83 | $36.83 | $36.65 | $36.75 | $36.75 | 2,047 |
| 2022-09-20 | $37.07 | $37.07 | $36.93 | $36.93 | $36.93 | 543 |
| 2022-09-19 | $37.15 | $37.33 | $37.15 | $37.33 | $37.33 | 500 |
| 2022-09-16 | $36.84 | $37.15 | $36.84 | $37.15 | $37.15 | 406 |
| 2022-09-15 | $37.09 | $37.19 | $37.00 | $37.00 | $37.00 | 4,905 |
| 2022-09-14 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 1 |
| 2022-09-13 | $37.19 | $37.21 | $36.93 | $36.93 | $36.93 | 241 |
| 2022-09-12 | $37.77 | $37.77 | $37.72 | $37.72 | $37.72 | 350 |
| 2022-09-09 | $37.73 | $37.73 | $37.59 | $37.59 | $37.59 | 651 |
| 2022-09-08 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 11 |
| 2022-09-07 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 61 |
| 2022-09-06 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 13 |
| 2022-09-02 | $37.36 | $37.36 | $36.96 | $36.96 | $36.96 | 501 |
| 2022-09-01 | $36.60 | $37.07 | $36.60 | $37.07 | $37.07 | 757 |
| 2022-08-31 | $37.10 | $37.10 | $37.10 | $37.10 | $36.90 | 12 |
| 2022-08-30 | $37.44 | $37.45 | $37.17 | $37.31 | $37.31 | 2,601 |
| 2022-08-29 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 14 |
| 2022-08-26 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 14 |
| 2022-08-25 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 48 |
| 2022-08-24 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 17 |
| 2022-08-23 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 17 |
| 2022-08-22 | $37.70 | $37.73 | $37.68 | $37.68 | $37.68 | 733 |
| 2022-08-19 | $38.04 | $38.04 | $37.90 | $37.91 | $37.91 | 3,757 |
| 2022-08-18 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 26 |
| 2022-08-17 | $38.12 | $38.12 | $38.06 | $38.06 | $38.06 | 134 |
| 2022-08-16 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 5 |
| 2022-08-15 | $38.54 | $38.58 | $38.54 | $38.58 | $38.58 | 124 |
| 2022-08-12 | $38.42 | $38.52 | $38.42 | $38.52 | $38.52 | 344 |
| 2022-08-11 | $38.80 | $38.80 | $38.31 | $38.31 | $38.31 | 3,774 |
| 2022-08-10 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 57 |
| 2022-08-09 | $38.22 | $38.23 | $38.08 | $38.08 | $38.08 | 2,907 |
| 2022-08-08 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 77 |
| 2022-08-05 | $38.11 | $38.28 | $38.10 | $38.28 | $38.28 | 2,320 |
| 2022-08-04 | $38.46 | $38.46 | $38.39 | $38.39 | $38.39 | 102 |
| 2022-08-03 | $38.24 | $38.32 | $38.16 | $38.32 | $38.32 | 913 |
| 2022-08-02 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 19 |
| 2022-08-01 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 306 |
| 2022-07-29 | $38.08 | $38.16 | $38.08 | $38.16 | $37.95 | 2,326 |
| 2022-07-28 | $37.76 | $38.06 | $37.68 | $38.06 | $37.85 | 8,690 |
| 2022-07-27 | $37.38 | $37.54 | $37.38 | $37.54 | $37.34 | 6,050 |
| 2022-07-26 | $37.07 | $37.07 | $37.07 | $37.07 | $36.87 | 1,202 |
| 2022-07-25 | $37.32 | $37.32 | $37.16 | $37.24 | $37.04 | 1,202 |
| 2022-07-22 | $37.24 | $37.24 | $37.24 | $37.24 | $37.04 | 41 |
| 2022-07-21 | $37.08 | $37.38 | $37.08 | $37.38 | $37.18 | 3,202 |
| 2022-07-20 | $36.90 | $37.04 | $36.90 | $37.04 | $36.83 | 5,165 |
| 2022-07-19 | $36.48 | $36.78 | $36.48 | $36.78 | $36.58 | 3,455 |
| 2022-07-18 | $36.80 | $36.80 | $36.30 | $36.30 | $36.10 | 1,256 |
| 2022-07-15 | $36.43 | $36.56 | $36.43 | $36.56 | $36.36 | 4,380 |
| 2022-07-14 | $36.05 | $36.30 | $35.83 | $36.30 | $36.10 | 4,819 |
| 2022-07-13 | $36.35 | $36.39 | $36.35 | $36.36 | $36.16 | 2,111 |
| 2022-07-12 | $36.38 | $36.44 | $36.38 | $36.44 | $36.24 | 450 |
| 2022-07-11 | $36.60 | $36.60 | $36.49 | $36.50 | $36.30 | 846 |
| 2022-07-08 | $36.42 | $36.47 | $36.42 | $36.47 | $36.27 | 1,001 |
| 2022-07-07 | $36.30 | $36.52 | $36.30 | $36.52 | $36.32 | 2,204 |
| 2022-07-06 | $36.32 | $36.32 | $36.12 | $36.12 | $35.92 | 1,926 |
| 2022-07-05 | $36.25 | $36.26 | $36.14 | $36.26 | $36.06 | 2,269 |
| 2022-07-01 | $36.14 | $36.46 | $36.14 | $36.46 | $36.26 | 6,293 |
| 2022-06-30 | $36.32 | $36.32 | $36.32 | $36.32 | $35.98 | 10 |
| 2022-06-29 | $36.36 | $36.36 | $36.36 | $36.36 | $36.01 | 100 |
| 2022-06-28 | $36.80 | $36.80 | $36.50 | $36.50 | $36.15 | 6,812 |
| 2022-06-27 | $36.87 | $36.87 | $36.87 | $36.87 | $36.52 | 56 |
| 2022-06-24 | $37.02 | $37.10 | $37.02 | $37.08 | $36.73 | 4,012 |
| 2022-06-23 | $36.74 | $36.84 | $36.74 | $36.84 | $36.49 | 328 |
| 2022-06-22 | $36.46 | $36.62 | $36.46 | $36.61 | $36.26 | 1,148 |
| 2022-06-21 | $36.73 | $36.73 | $36.73 | $36.73 | $36.38 | 53 |
| 2022-06-17 | $36.86 | $36.86 | $36.70 | $36.73 | $36.38 | 6,326 |
| 2022-06-16 | $36.80 | $36.80 | $36.36 | $36.60 | $36.25 | 13,333 |
| 2022-06-15 | $36.90 | $37.24 | $36.86 | $37.13 | $36.78 | 8,570 |
| 2022-06-14 | $36.60 | $36.75 | $36.34 | $36.50 | $36.15 | 4,684 |
| 2022-06-13 | $36.88 | $36.88 | $36.04 | $36.36 | $36.01 | 32,605 |
| 2022-06-10 | $37.80 | $37.80 | $37.28 | $37.45 | $37.09 | 14,393 |
| 2022-06-09 | $38.31 | $38.31 | $38.01 | $38.01 | $37.65 | 13,250 |
| 2022-06-08 | $38.44 | $38.44 | $38.36 | $38.36 | $38.00 | 1,112 |
| 2022-06-07 | $38.44 | $38.58 | $38.44 | $38.58 | $38.21 | 477 |
| 2022-06-06 | $38.67 | $38.69 | $38.50 | $38.50 | $38.13 | 436 |
| 2022-06-03 | $38.88 | $38.88 | $38.82 | $38.86 | $38.49 | 2,179 |
| 2022-06-02 | $38.86 | $39.06 | $38.82 | $39.06 | $38.69 | 5,216 |
| 2022-06-01 | $38.88 | $38.98 | $38.80 | $38.88 | $38.51 | 8,494 |
| 2022-05-31 | $39.28 | $39.28 | $39.06 | $39.09 | $38.53 | 8,480 |
| 2022-05-27 | $39.28 | $39.44 | $39.18 | $39.44 | $38.87 | 15,939 |
| 2022-05-26 | $38.84 | $39.08 | $38.84 | $39.08 | $38.52 | 14,104 |
| 2022-05-25 | $38.32 | $38.77 | $38.32 | $38.77 | $38.21 | 14,242 |
| 2022-05-24 | $37.96 | $38.30 | $37.96 | $38.30 | $37.75 | 23,780 |
| 2022-05-23 | $37.96 | $37.96 | $37.93 | $37.93 | $37.38 | 4,910 |
| 2022-05-20 | $38.00 | $38.00 | $37.76 | $37.79 | $37.24 | 9,543 |
| 2022-05-19 | $37.66 | $37.96 | $37.66 | $37.94 | $37.39 | 34,118 |
| 2022-05-18 | $37.62 | $37.62 | $37.54 | $37.59 | $37.05 | 8,608 |
| 2022-05-17 | $37.94 | $37.94 | $37.80 | $37.80 | $37.26 | 2,331 |
| 2022-05-16 | $37.90 | $37.90 | $37.84 | $37.86 | $37.31 | 4,102 |
| 2022-05-13 | $37.96 | $37.96 | $37.68 | $37.78 | $37.24 | 11,210 |
| 2022-05-12 | $37.74 | $37.88 | $37.68 | $37.75 | $37.21 | 16,802 |
| 2022-05-11 | $37.92 | $38.16 | $37.86 | $37.86 | $37.31 | 11,911 |
| 2022-05-10 | $38.00 | $38.00 | $37.76 | $37.95 | $37.40 | 6,004 |
| 2022-05-09 | $37.90 | $37.90 | $37.76 | $37.77 | $37.23 | 9,146 |
| 2022-05-06 | $38.12 | $38.26 | $38.02 | $38.05 | $37.50 | 6,108 |
| 2022-05-05 | $38.60 | $38.60 | $38.14 | $38.21 | $37.66 | 9,000 |
| 2022-05-04 | $38.60 | $39.12 | $38.44 | $39.08 | $38.51 | 23,495 |
| 2022-05-03 | $38.52 | $38.64 | $38.48 | $38.52 | $37.97 | 7,214 |
| 2022-05-02 | $38.24 | $38.32 | $38.16 | $38.25 | $37.70 | 8,188 |
| 2022-04-29 | $38.70 | $38.70 | $38.42 | $38.42 | $37.69 | 6,848 |
| 2022-04-28 | $38.78 | $38.96 | $38.66 | $38.92 | $38.18 | 14,320 |
| 2022-04-27 | $38.91 | $38.91 | $38.70 | $38.70 | $37.96 | 8,310 |
| 2022-04-26 | $39.09 | $39.09 | $38.90 | $38.90 | $38.16 | 4,530 |
| 2022-04-25 | $38.88 | $39.13 | $38.86 | $39.13 | $38.39 | 13,089 |
| 2022-04-22 | $38.92 | $38.94 | $38.78 | $38.85 | $38.12 | 11,716 |
| 2022-04-21 | $39.42 | $39.42 | $38.95 | $38.95 | $38.21 | 8,279 |
| 2022-04-20 | $39.24 | $39.25 | $39.20 | $39.23 | $38.48 | 3,890 |
| 2022-04-19 | $39.04 | $39.15 | $39.04 | $39.15 | $38.41 | 4,571 |
| 2022-04-18 | $39.18 | $39.28 | $39.14 | $39.28 | $38.53 | 11,497 |
| 2022-04-14 | $39.48 | $39.48 | $39.23 | $39.23 | $38.48 | 7,076 |
| 2022-04-13 | $39.48 | $39.52 | $39.48 | $39.52 | $38.77 | 1,103 |
| 2022-04-12 | $39.30 | $39.30 | $39.18 | $39.19 | $38.45 | 2,601 |
| 2022-04-11 | $39.05 | $39.05 | $39.05 | $39.05 | $38.31 | 3,489 |
| 2022-04-08 | $39.41 | $39.41 | $39.34 | $39.37 | $38.62 | 1,090 |
| 2022-04-07 | $39.54 | $39.54 | $39.48 | $39.50 | $38.75 | 2,912 |
| 2022-04-06 | $39.57 | $39.60 | $39.36 | $39.58 | $38.83 | 16,294 |
| 2022-04-05 | $40.06 | $40.06 | $39.74 | $39.74 | $38.99 | 5,268 |
| 2022-04-04 | $40.14 | $40.16 | $40.14 | $40.16 | $39.40 | 3,000 |
| 2022-04-01 | $39.86 | $39.94 | $39.86 | $39.94 | $39.18 | 2,078 |
| 2022-03-31 | $40.18 | $40.18 | $40.18 | $40.18 | $39.16 | 1,007 |
| 2022-03-30 | $40.28 | $40.28 | $40.24 | $40.24 | $39.22 | 1,310 |
| 2022-03-29 | $40.06 | $40.29 | $40.06 | $40.29 | $39.27 | 7,333 |
| 2022-03-28 | $39.89 | $39.89 | $39.89 | $39.89 | $38.88 | 428 |
| 2022-03-25 | $39.86 | $39.86 | $39.82 | $39.82 | $38.81 | 2,952 |
| 2022-03-24 | $39.92 | $39.94 | $39.86 | $39.94 | $38.93 | 4,026 |
| 2022-03-23 | $39.93 | $39.96 | $39.88 | $39.94 | $38.93 | 13,576 |
| 2022-03-22 | $39.86 | $39.93 | $39.84 | $39.93 | $38.92 | 3,946 |
| 2022-03-21 | $40.20 | $40.20 | $39.81 | $39.81 | $38.80 | 8,906 |
| 2022-03-18 | $40.08 | $40.16 | $40.08 | $40.16 | $39.14 | 3,419 |
| 2022-03-17 | $40.00 | $40.04 | $40.00 | $40.03 | $39.02 | 2,325 |
| 2022-03-16 | $39.64 | $39.86 | $39.44 | $39.86 | $38.85 | 21,600 |
| 2022-03-15 | $39.40 | $39.58 | $39.40 | $39.45 | $38.45 | 77,535 |
| 2022-03-14 | $39.73 | $39.73 | $39.36 | $39.38 | $38.38 | 8,256 |
| 2022-03-11 | $39.88 | $39.88 | $39.79 | $39.79 | $38.78 | 929 |
| 2022-03-10 | $40.04 | $40.04 | $39.88 | $39.99 | $38.98 | 12,459 |
| 2022-03-09 | $40.06 | $40.16 | $39.79 | $40.16 | $39.14 | 16,629 |
| 2022-03-08 | $40.12 | $40.12 | $39.94 | $40.00 | $38.99 | 39,254 |
| 2022-03-07 | $40.12 | $40.24 | $40.00 | $40.00 | $38.99 | 34,916 |
| 2022-03-04 | $40.20 | $40.21 | $40.12 | $40.14 | $39.13 | 8,500 |
| 2022-03-03 | $40.40 | $40.40 | $40.24 | $40.24 | $39.22 | 7,102 |
| 2022-03-02 | $40.12 | $40.33 | $40.12 | $40.33 | $39.31 | 12,000 |
| 2022-03-01 | $40.20 | $40.20 | $40.03 | $40.03 | $39.02 | 11,206 |
| 2022-02-28 | $39.87 | $40.14 | $39.87 | $40.08 | $39.07 | 14,727 |
| 2022-02-25 | $39.84 | $40.00 | $39.84 | $40.00 | $38.99 | 21,201 |
| 2022-02-24 | $39.20 | $39.68 | $39.20 | $39.68 | $38.68 | 45,611 |
| 2022-02-23 | $39.64 | $39.64 | $39.52 | $39.52 | $38.52 | 9,801 |
| 2022-02-22 | $39.70 | $39.70 | $39.52 | $39.56 | $38.56 | 22,162 |
| 2022-02-18 | $39.60 | $39.66 | $39.58 | $39.66 | $38.66 | 12,601 |
| 2022-02-17 | $39.69 | $39.69 | $39.60 | $39.60 | $38.60 | 4,216 |
BondBloxx USD High Yield Bond Energy Sector ETF (XHYE) News Headlines
Recent BondBloxx USD High Yield Bond Energy Sector ETF (XHYE) News
Similar Companies to BondBloxx USD High Yield Bond Energy Sector ETF (XHYE) 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 | -- | -- | -- |