BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) Exchange: NYSE ARCA
Data as of May 3, 2024
$36.87 ($0.18) 0.48%
BondBloxx USD High Yield Bond Financial & REIT Sector ETF - Daily Information
Click for more stock information on BondBloxx USD High Yield Bond Financial & REIT Sector ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $36.87 |
| Previous Close | $36.87 |
| High | $36.87 |
| Low | $36.87 |
| Adjusted Open | $36.87 |
| Previous Adjusted Close | $36.87 |
| Adjusted High | $36.87 |
| Adjusted Low | $36.87 |
About BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
BondBloxx USD High Yield Bond Financial & REIT Sector ETF
Invest in BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
Historical Stock Data for BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 90 |
| 2024-05-02 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 14 |
| 2024-05-01 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 5 |
| 2024-04-30 | $36.63 | $36.63 | $36.63 | $36.63 | $36.41 | 0 |
| 2024-04-29 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2024-04-26 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 10 |
| 2024-04-25 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 1 |
| 2024-04-24 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 3 |
| 2024-04-23 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 17 |
| 2024-04-22 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 118 |
| 2024-04-19 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 82 |
| 2024-04-18 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 86 |
| 2024-04-17 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 92 |
| 2024-04-16 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 5 |
| 2024-04-15 | $36.45 | $36.45 | $36.40 | $36.40 | $36.40 | 834 |
| 2024-04-12 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 87 |
| 2024-04-11 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 5 |
| 2024-04-10 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 206 |
| 2024-04-09 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 2 |
| 2024-04-08 | $36.76 | $36.85 | $36.76 | $36.85 | $36.85 | 113 |
| 2024-04-05 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 144 |
| 2024-04-04 | $36.93 | $36.93 | $36.79 | $36.79 | $36.79 | 105,520 |
| 2024-04-03 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 28 |
| 2024-04-02 | $36.77 | $36.85 | $36.77 | $36.83 | $36.83 | 45,202 |
| 2024-04-01 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 224 |
| 2024-03-28 | $37.20 | $37.20 | $37.20 | $37.20 | $36.95 | 3 |
| 2024-03-27 | $37.18 | $37.18 | $37.18 | $37.18 | $36.93 | 4 |
| 2024-03-26 | $37.13 | $37.13 | $37.13 | $37.13 | $36.89 | 107 |
| 2024-03-25 | $37.17 | $37.17 | $37.17 | $37.17 | $36.93 | 10 |
| 2024-03-22 | $37.11 | $37.11 | $37.11 | $37.11 | $36.87 | 3 |
| 2024-03-21 | $37.15 | $37.15 | $37.15 | $37.15 | $36.91 | 86 |
| 2024-03-20 | $37.05 | $37.05 | $37.05 | $37.05 | $36.81 | 9 |
| 2024-03-19 | $36.93 | $36.93 | $36.93 | $36.93 | $36.69 | 10 |
| 2024-03-18 | $36.78 | $36.78 | $36.78 | $36.78 | $36.54 | 1 |
| 2024-03-15 | $36.65 | $36.73 | $36.65 | $36.73 | $36.49 | 228 |
| 2024-03-14 | $36.77 | $36.77 | $36.74 | $36.74 | $36.50 | 120 |
| 2024-03-13 | $36.87 | $36.87 | $36.87 | $36.87 | $36.63 | 4 |
| 2024-03-12 | $36.88 | $36.88 | $36.86 | $36.86 | $36.61 | 135 |
| 2024-03-11 | $36.88 | $36.88 | $36.88 | $36.88 | $36.64 | 192 |
| 2024-03-08 | $36.85 | $36.85 | $36.85 | $36.85 | $36.61 | 72 |
| 2024-03-07 | $36.86 | $36.86 | $36.86 | $36.86 | $36.61 | 25 |
| 2024-03-06 | $36.82 | $36.82 | $36.82 | $36.82 | $36.58 | 5 |
| 2024-03-05 | $36.75 | $36.75 | $36.75 | $36.75 | $36.51 | 3 |
| 2024-03-04 | $36.71 | $36.71 | $36.71 | $36.71 | $36.47 | 11 |
| 2024-03-01 | $36.79 | $36.79 | $36.79 | $36.79 | $36.55 | 1 |
| 2024-02-29 | $36.86 | $36.86 | $36.86 | $36.86 | $36.42 | 83 |
| 2024-02-28 | $36.81 | $36.81 | $36.81 | $36.81 | $36.37 | 100 |
| 2024-02-27 | $36.82 | $36.85 | $36.74 | $36.85 | $36.41 | 403 |
| 2024-02-26 | $36.87 | $36.87 | $36.74 | $36.74 | $36.30 | 254 |
| 2024-02-23 | $36.88 | $36.88 | $36.88 | $36.88 | $36.44 | 83 |
| 2024-02-22 | $36.82 | $36.82 | $36.82 | $36.82 | $36.38 | 148 |
| 2024-02-21 | $36.69 | $36.69 | $36.69 | $36.69 | $36.25 | 72 |
| 2024-02-20 | $36.70 | $36.73 | $36.59 | $36.73 | $36.29 | 3,386 |
| 2024-02-16 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2024-02-15 | $36.79 | $36.79 | $36.72 | $36.72 | $36.72 | 294 |
| 2024-02-14 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 0 |
| 2024-02-13 | $36.69 | $36.69 | $36.49 | $36.49 | $36.49 | 121 |
| 2024-02-12 | $36.81 | $36.84 | $36.73 | $36.73 | $36.73 | 3,356 |
| 2024-02-09 | $36.90 | $36.90 | $36.83 | $36.83 | $36.83 | 3,335 |
| 2024-02-08 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 64 |
| 2024-02-07 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 107 |
| 2024-02-06 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 45 |
| 2024-02-05 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 24 |
| 2024-02-02 | $36.62 | $36.74 | $36.62 | $36.74 | $36.74 | 382 |
| 2024-02-01 | $36.97 | $36.97 | $36.93 | $36.93 | $36.93 | 722 |
| 2024-01-31 | $37.00 | $37.00 | $37.00 | $37.00 | $36.77 | 3 |
| 2024-01-30 | $37.03 | $37.03 | $37.03 | $37.03 | $36.81 | 0 |
| 2024-01-29 | $37.06 | $37.06 | $37.06 | $37.06 | $36.84 | 11 |
| 2024-01-26 | $37.00 | $37.00 | $37.00 | $37.00 | $36.77 | 79 |
| 2024-01-25 | $37.04 | $37.04 | $37.04 | $37.04 | $36.82 | 70 |
| 2024-01-24 | $36.86 | $36.86 | $36.86 | $36.86 | $36.64 | 180 |
| 2024-01-23 | $36.88 | $36.88 | $36.87 | $36.87 | $36.65 | 201 |
| 2024-01-22 | $36.89 | $36.89 | $36.88 | $36.88 | $36.66 | 244 |
| 2024-01-19 | $36.81 | $36.86 | $36.81 | $36.86 | $36.64 | 589 |
| 2024-01-18 | $36.87 | $36.87 | $36.86 | $36.86 | $36.64 | 310 |
| 2024-01-17 | $36.82 | $36.82 | $36.82 | $36.82 | $36.60 | 61 |
| 2024-01-16 | $37.02 | $37.02 | $36.90 | $36.90 | $36.68 | 721 |
| 2024-01-12 | $37.11 | $37.11 | $37.11 | $37.11 | $36.88 | 44 |
| 2024-01-11 | $37.05 | $37.05 | $37.05 | $37.05 | $36.83 | 4 |
| 2024-01-10 | $36.88 | $36.88 | $36.88 | $36.88 | $36.66 | 6 |
| 2024-01-09 | $36.85 | $36.85 | $36.85 | $36.85 | $36.62 | 5 |
| 2024-01-08 | $36.79 | $36.79 | $36.79 | $36.79 | $36.57 | 23 |
| 2024-01-05 | $36.76 | $36.78 | $36.60 | $36.60 | $36.38 | 132,969 |
| 2024-01-04 | $36.61 | $36.61 | $36.61 | $36.61 | $36.39 | 17 |
| 2024-01-03 | $36.75 | $36.75 | $36.75 | $36.75 | $36.53 | 55 |
| 2024-01-02 | $36.65 | $36.79 | $36.65 | $36.79 | $36.57 | 101 |
| 2023-12-29 | $36.88 | $36.88 | $36.88 | $36.88 | $36.65 | 16 |
| 2023-12-28 | $37.17 | $37.17 | $36.99 | $36.99 | $36.77 | 139 |
| 2023-12-27 | $37.17 | $37.32 | $37.17 | $37.32 | $36.86 | 2,243 |
| 2023-12-26 | $37.22 | $37.22 | $37.17 | $37.17 | $36.71 | 101 |
| 2023-12-22 | $37.22 | $37.22 | $37.22 | $37.22 | $36.76 | 4 |
| 2023-12-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.04 | 2 |
| 2023-12-20 | $37.05 | $37.05 | $37.05 | $37.05 | $36.60 | 77 |
| 2023-12-19 | $36.97 | $36.97 | $36.97 | $36.97 | $36.52 | 2 |
| 2023-12-18 | $36.84 | $36.84 | $36.84 | $36.84 | $36.39 | 1 |
| 2023-12-15 | $36.86 | $36.86 | $36.79 | $36.79 | $36.34 | 32,750 |
| 2023-12-14 | $36.93 | $36.93 | $36.93 | $36.93 | $36.48 | 301 |
| 2023-12-13 | $36.75 | $36.75 | $36.75 | $36.75 | $36.30 | 4 |
| 2023-12-12 | $36.29 | $36.29 | $36.29 | $36.29 | $35.84 | 34 |
| 2023-12-11 | $36.17 | $36.17 | $36.17 | $36.17 | $35.72 | 30 |
| 2023-12-08 | $36.26 | $36.26 | $36.18 | $36.18 | $35.74 | 212 |
| 2023-12-07 | $36.24 | $36.24 | $36.24 | $36.24 | $35.80 | 39 |
| 2023-12-06 | $36.19 | $36.19 | $36.19 | $36.19 | $35.75 | 44 |
| 2023-12-05 | $36.12 | $36.22 | $36.12 | $36.22 | $35.78 | 136 |
| 2023-12-04 | $36.18 | $36.18 | $36.18 | $36.18 | $35.73 | 91 |
| 2023-12-01 | $36.09 | $36.26 | $36.09 | $36.26 | $35.81 | 691 |
| 2023-11-30 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2023-11-29 | $36.15 | $36.23 | $36.15 | $36.23 | $35.56 | 105 |
| 2023-11-28 | $36.10 | $36.10 | $36.02 | $36.02 | $35.35 | 135 |
| 2023-11-27 | $36.08 | $36.08 | $36.02 | $36.02 | $35.36 | 258 |
| 2023-11-24 | $35.84 | $35.84 | $35.84 | $35.84 | $35.18 | 3 |
| 2023-11-22 | $35.89 | $35.89 | $35.89 | $35.89 | $35.23 | 5 |
| 2023-11-21 | $35.70 | $35.79 | $35.70 | $35.79 | $35.13 | 233 |
| 2023-11-20 | $35.76 | $35.76 | $35.76 | $35.76 | $35.10 | 8 |
| 2023-11-17 | $35.74 | $35.74 | $35.71 | $35.71 | $35.05 | 359 |
| 2023-11-16 | $35.64 | $35.64 | $35.64 | $35.64 | $34.99 | 0 |
| 2023-11-15 | $35.52 | $35.69 | $35.52 | $35.58 | $34.92 | 578 |
| 2023-11-14 | $35.72 | $35.72 | $35.72 | $35.72 | $35.06 | 0 |
| 2023-11-13 | $35.42 | $35.42 | $35.42 | $35.42 | $34.77 | 10 |
| 2023-11-10 | $35.47 | $35.47 | $35.47 | $35.47 | $34.81 | 66 |
| 2023-11-09 | $35.28 | $35.28 | $35.28 | $35.28 | $34.63 | 6 |
| 2023-11-08 | $35.52 | $35.52 | $35.52 | $35.52 | $34.87 | 61 |
| 2023-11-07 | $35.44 | $35.44 | $35.44 | $35.44 | $34.78 | 0 |
| 2023-11-06 | $35.39 | $35.39 | $35.39 | $35.39 | $34.74 | 12 |
| 2023-11-03 | $35.49 | $35.50 | $35.49 | $35.50 | $34.84 | 688 |
| 2023-11-02 | $35.06 | $35.06 | $35.06 | $35.06 | $34.41 | 41 |
| 2023-11-01 | $34.76 | $34.76 | $34.76 | $34.76 | $34.12 | 0 |
| 2023-10-31 | $34.68 | $34.68 | $34.68 | $34.68 | $33.81 | 0 |
| 2023-10-30 | $34.55 | $34.55 | $34.55 | $34.55 | $33.67 | 3 |
| 2023-10-27 | $34.53 | $34.53 | $34.53 | $34.53 | $33.66 | 1 |
| 2023-10-26 | $34.61 | $34.61 | $34.61 | $34.61 | $33.74 | 3 |
| 2023-10-25 | $34.39 | $34.39 | $34.39 | $34.39 | $33.52 | 2 |
| 2023-10-24 | $34.53 | $34.53 | $34.53 | $34.53 | $33.66 | 0 |
| 2023-10-23 | $34.06 | $34.38 | $34.06 | $34.38 | $33.51 | 1,176 |
| 2023-10-20 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 8 |
| 2023-10-19 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 7 |
| 2023-10-18 | $34.43 | $34.43 | $34.29 | $34.29 | $34.29 | 174 |
| 2023-10-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 40 |
| 2023-10-16 | $34.57 | $34.60 | $34.57 | $34.60 | $34.60 | 185 |
| 2023-10-13 | $34.66 | $34.74 | $34.65 | $34.65 | $34.65 | 1,179 |
| 2023-10-12 | $34.65 | $34.71 | $34.64 | $34.64 | $34.64 | 395 |
| 2023-10-11 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 1 |
| 2023-10-10 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 2 |
| 2023-10-09 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 58 |
| 2023-10-06 | $34.44 | $34.60 | $34.44 | $34.60 | $34.60 | 321 |
| 2023-10-05 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 66 |
| 2023-10-04 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 6 |
| 2023-10-03 | $34.47 | $34.47 | $34.43 | $34.43 | $34.43 | 115 |
| 2023-10-02 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 6 |
| 2023-09-29 | $35.10 | $35.10 | $35.10 | $35.10 | $34.89 | 0 |
| 2023-09-28 | $35.19 | $35.19 | $35.19 | $35.19 | $34.97 | 173 |
| 2023-09-27 | $35.05 | $35.05 | $35.05 | $35.05 | $34.83 | 3 |
| 2023-09-26 | $35.05 | $35.11 | $35.05 | $35.11 | $34.89 | 501 |
| 2023-09-25 | $35.22 | $35.22 | $35.22 | $35.22 | $35.00 | 5 |
| 2023-09-22 | $35.28 | $35.28 | $35.28 | $35.28 | $35.06 | 0 |
| 2023-09-21 | $35.35 | $35.35 | $35.24 | $35.24 | $35.01 | 202 |
| 2023-09-20 | $35.42 | $35.42 | $35.42 | $35.42 | $35.20 | 74 |
| 2023-09-19 | $35.43 | $35.43 | $35.43 | $35.43 | $35.21 | 25 |
| 2023-09-18 | $35.50 | $35.52 | $35.48 | $35.48 | $35.26 | 69,000 |
| 2023-09-15 | $35.52 | $35.52 | $35.52 | $35.52 | $35.30 | 100 |
| 2023-09-14 | $35.64 | $35.64 | $35.54 | $35.56 | $35.56 | 215 |
| 2023-09-13 | $35.46 | $35.56 | $35.46 | $35.56 | $35.56 | 100 |
| 2023-09-12 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 64 |
| 2023-09-11 | $35.39 | $35.47 | $35.39 | $35.47 | $35.47 | 169 |
| 2023-09-08 | $35.57 | $35.57 | $35.44 | $35.44 | $35.44 | 123 |
| 2023-09-07 | $35.40 | $35.51 | $35.40 | $35.51 | $35.51 | 602 |
| 2023-09-06 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 87 |
| 2023-09-05 | $35.64 | $35.64 | $35.48 | $35.48 | $35.48 | 296 |
| 2023-09-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 14 |
| 2023-08-31 | $35.81 | $35.81 | $35.81 | $35.81 | $35.59 | 0 |
| 2023-08-30 | $35.80 | $35.80 | $35.80 | $35.80 | $35.58 | 9 |
| 2023-08-29 | $35.84 | $35.84 | $35.84 | $35.84 | $35.62 | 36 |
| 2023-08-28 | $35.63 | $35.63 | $35.63 | $35.63 | $35.41 | 2 |
| 2023-08-25 | $35.50 | $35.50 | $35.50 | $35.50 | $35.28 | 0 |
| 2023-08-24 | $35.53 | $35.53 | $35.33 | $35.33 | $35.11 | 237 |
| 2023-08-23 | $35.43 | $35.56 | $35.25 | $35.56 | $35.34 | 4,151 |
| 2023-08-22 | $35.25 | $35.25 | $35.25 | $35.25 | $35.03 | 100 |
| 2023-08-21 | $35.18 | $35.28 | $35.18 | $35.28 | $35.06 | 4,213 |
| 2023-08-18 | $35.30 | $35.30 | $35.29 | $35.30 | $35.07 | 3,601 |
| 2023-08-17 | $35.44 | $35.44 | $35.26 | $35.26 | $35.04 | 1,219 |
| 2023-08-16 | $35.47 | $35.47 | $35.39 | $35.39 | $35.17 | 394 |
| 2023-08-15 | $35.54 | $35.54 | $35.46 | $35.46 | $35.24 | 103 |
| 2023-08-14 | $35.49 | $35.52 | $35.49 | $35.50 | $35.28 | 3,532 |
| 2023-08-11 | $35.56 | $35.56 | $35.56 | $35.56 | $35.34 | 103 |
| 2023-08-10 | $35.63 | $35.63 | $35.63 | $35.63 | $35.41 | 103 |
| 2023-08-09 | $35.62 | $35.62 | $35.62 | $35.62 | $35.40 | 3 |
| 2023-08-08 | $35.56 | $35.66 | $35.56 | $35.66 | $35.66 | 208 |
| 2023-08-07 | $35.57 | $35.58 | $35.50 | $35.58 | $35.58 | 8,212 |
| 2023-08-04 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 101 |
| 2023-08-03 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 5 |
| 2023-08-02 | $35.49 | $35.52 | $35.49 | $35.52 | $35.52 | 265,802 |
| 2023-08-01 | $35.70 | $35.70 | $35.62 | $35.62 | $35.62 | 300,527 |
| 2023-07-31 | $36.03 | $36.03 | $36.03 | $36.03 | $35.80 | 300 |
| 2023-07-28 | $35.93 | $35.93 | $35.93 | $35.93 | $35.70 | 11 |
| 2023-07-27 | $35.87 | $35.87 | $35.72 | $35.72 | $35.49 | 401 |
| 2023-07-26 | $36.02 | $36.02 | $36.02 | $36.02 | $35.79 | 300 |
| 2023-07-25 | $35.81 | $35.81 | $35.81 | $35.81 | $35.58 | 27 |
| 2023-07-24 | $35.90 | $35.90 | $35.90 | $35.90 | $35.67 | 4 |
| 2023-07-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.67 | 0 |
| 2023-07-20 | $35.86 | $35.86 | $35.86 | $35.86 | $35.63 | 301 |
| 2023-07-19 | $35.95 | $35.95 | $35.95 | $35.95 | $35.72 | 0 |
| 2023-07-18 | $35.90 | $35.97 | $35.90 | $35.97 | $35.74 | 200 |
| 2023-07-17 | $35.84 | $35.84 | $35.84 | $35.84 | $35.61 | 300 |
| 2023-07-14 | $35.72 | $35.72 | $35.71 | $35.71 | $35.48 | 1,001 |
| 2023-07-13 | $35.84 | $35.91 | $35.84 | $35.91 | $35.68 | 400 |
| 2023-07-12 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 2 |
| 2023-07-11 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 5 |
| 2023-07-10 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 65 |
| 2023-07-07 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 3 |
| 2023-07-06 | $35.10 | $35.10 | $35.09 | $35.09 | $35.09 | 501 |
| 2023-07-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 300 |
| 2023-07-03 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 0 |
| 2023-06-30 | $35.60 | $35.60 | $35.60 | $35.60 | $35.39 | 0 |
| 2023-06-29 | $35.39 | $35.39 | $35.39 | $35.39 | $35.19 | 0 |
| 2023-06-28 | $35.47 | $35.47 | $35.47 | $35.47 | $35.26 | 1 |
| 2023-06-27 | $35.33 | $35.36 | $35.27 | $35.27 | $35.07 | 201 |
| 2023-06-26 | $35.22 | $35.22 | $35.22 | $35.22 | $35.02 | 0 |
| 2023-06-23 | $35.19 | $35.19 | $35.19 | $35.19 | $34.98 | 1 |
| 2023-06-22 | $35.28 | $35.28 | $35.28 | $35.28 | $35.08 | 353 |
| 2023-06-21 | $35.30 | $35.30 | $35.30 | $35.30 | $35.10 | 1 |
| 2023-06-20 | $35.37 | $35.37 | $35.34 | $35.34 | $35.34 | 130 |
| 2023-06-16 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2023-06-15 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 104 |
| 2023-06-14 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 2 |
| 2023-06-13 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 2 |
| 2023-06-12 | $35.42 | $35.42 | $35.29 | $35.29 | $35.29 | 244 |
| 2023-06-09 | $35.43 | $35.43 | $35.32 | $35.32 | $35.32 | 1,001 |
| 2023-06-08 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 5 |
| 2023-06-07 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 8 |
| 2023-06-06 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2023-06-05 | $35.25 | $35.25 | $35.14 | $35.14 | $35.14 | 100 |
| 2023-06-02 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2023-06-01 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 0 |
| 2023-05-31 | $35.18 | $35.18 | $35.18 | $35.18 | $34.92 | 0 |
| 2023-05-30 | $35.29 | $35.29 | $35.17 | $35.17 | $34.91 | 300 |
| 2023-05-26 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-05-25 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 10 |
| 2023-05-24 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 0 |
| 2023-05-23 | $35.24 | $35.24 | $35.11 | $35.11 | $35.11 | 300 |
| 2023-05-22 | $35.12 | $35.27 | $35.12 | $35.27 | $35.27 | 502 |
| 2023-05-19 | $35.09 | $35.10 | $35.09 | $35.10 | $35.10 | 603 |
| 2023-05-18 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 2 |
| 2023-05-17 | $35.04 | $35.04 | $35.02 | $35.02 | $35.02 | 445 |
| 2023-05-16 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 44 |
| 2023-05-15 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 3 |
| 2023-05-12 | $35.32 | $35.32 | $35.14 | $35.14 | $35.14 | 508 |
| 2023-05-11 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 11 |
| 2023-05-10 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 3 |
| 2023-05-09 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 88 |
| 2023-05-08 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 5 |
| 2023-05-05 | $35.30 | $35.40 | $35.30 | $35.40 | $35.40 | 147 |
| 2023-05-04 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-05-03 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 1 |
| 2023-05-02 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 161 |
| 2023-05-01 | $35.55 | $35.55 | $35.44 | $35.44 | $35.44 | 310 |
| 2023-04-28 | $35.87 | $35.87 | $35.87 | $35.87 | $35.66 | 0 |
| 2023-04-27 | $35.73 | $35.74 | $35.73 | $35.74 | $35.53 | 300 |
| 2023-04-26 | $35.64 | $35.64 | $35.64 | $35.64 | $35.43 | 366 |
| 2023-04-25 | $35.74 | $35.74 | $35.74 | $35.74 | $35.53 | 3 |
| 2023-04-24 | $35.75 | $35.83 | $35.75 | $35.83 | $35.62 | 601 |
| 2023-04-21 | $35.69 | $35.69 | $35.65 | $35.65 | $35.44 | 371 |
| 2023-04-20 | $35.61 | $35.61 | $35.61 | $35.61 | $35.40 | 1 |
| 2023-04-19 | $35.66 | $35.66 | $35.66 | $35.66 | $35.45 | 310 |
| 2023-04-18 | $35.72 | $35.72 | $35.72 | $35.72 | $35.51 | 301 |
| 2023-04-17 | $35.69 | $35.69 | $35.69 | $35.69 | $35.48 | 300 |
| 2023-04-14 | $35.70 | $35.70 | $35.70 | $35.70 | $35.49 | 0 |
| 2023-04-13 | $35.81 | $35.81 | $35.81 | $35.81 | $35.60 | 11 |
| 2023-04-12 | $35.75 | $35.75 | $35.62 | $35.64 | $35.43 | 640 |
| 2023-04-11 | $35.61 | $35.61 | $35.61 | $35.61 | $35.40 | 5 |
| 2023-04-10 | $35.28 | $35.50 | $35.27 | $35.50 | $35.29 | 493 |
| 2023-04-06 | $35.54 | $35.54 | $35.54 | $35.54 | $35.34 | 2 |
| 2023-04-05 | $35.54 | $35.54 | $35.37 | $35.37 | $35.16 | 301 |
| 2023-04-04 | $35.63 | $35.63 | $35.54 | $35.54 | $35.33 | 636 |
| 2023-04-03 | $35.63 | $35.63 | $35.57 | $35.62 | $35.41 | 53,732 |
| 2023-03-31 | $35.58 | $35.70 | $35.58 | $35.70 | $35.39 | 122,801 |
| 2023-03-30 | $35.22 | $35.35 | $35.21 | $35.35 | $35.04 | 1,050 |
| 2023-03-29 | $35.10 | $35.10 | $35.10 | $35.10 | $34.80 | 100 |
| 2023-03-28 | $34.72 | $34.72 | $34.72 | $34.72 | $34.42 | 0 |
| 2023-03-27 | $34.78 | $34.78 | $34.78 | $34.78 | $34.48 | 30 |
| 2023-03-24 | $34.89 | $34.89 | $34.89 | $34.89 | $34.59 | 16 |
| 2023-03-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.65 | 3 |
| 2023-03-22 | $35.08 | $35.33 | $35.08 | $35.12 | $34.81 | 491 |
| 2023-03-21 | $34.96 | $35.10 | $34.96 | $35.10 | $34.80 | 201 |
| 2023-03-20 | $34.83 | $34.83 | $34.75 | $34.75 | $34.45 | 402 |
| 2023-03-17 | $34.81 | $34.81 | $34.81 | $34.81 | $34.51 | 105 |
| 2023-03-16 | $34.88 | $35.10 | $34.88 | $35.10 | $34.80 | 863 |
| 2023-03-15 | $34.97 | $34.97 | $34.97 | $34.97 | $34.67 | 50 |
| 2023-03-14 | $34.99 | $35.21 | $34.99 | $35.15 | $34.84 | 763 |
| 2023-03-13 | $34.91 | $34.91 | $34.91 | $34.91 | $34.60 | 74 |
| 2023-03-10 | $35.29 | $35.33 | $35.13 | $35.13 | $34.83 | 6,240 |
| 2023-03-09 | $35.32 | $35.32 | $35.32 | $35.32 | $35.01 | 72 |
| 2023-03-08 | $35.49 | $35.49 | $35.49 | $35.49 | $35.18 | 23 |
| 2023-03-07 | $35.74 | $35.74 | $35.59 | $35.59 | $35.28 | 1,195 |
| 2023-03-06 | $35.80 | $35.80 | $35.80 | $35.80 | $35.49 | 25 |
| 2023-03-03 | $35.79 | $35.79 | $35.79 | $35.79 | $35.48 | 1 |
| 2023-03-02 | $35.50 | $35.50 | $35.43 | $35.43 | $35.12 | 199 |
| 2023-03-01 | $35.40 | $35.40 | $35.40 | $35.40 | $35.09 | 2 |
| 2023-02-28 | $35.67 | $35.67 | $35.67 | $35.67 | $35.13 | 14 |
| 2023-02-27 | $35.77 | $35.77 | $35.77 | $35.77 | $35.22 | 310 |
| 2023-02-24 | $35.56 | $35.57 | $35.54 | $35.54 | $34.99 | 310 |
| 2023-02-23 | $35.75 | $35.75 | $35.75 | $35.75 | $35.20 | 188 |
| 2023-02-22 | $35.45 | $35.56 | $35.45 | $35.45 | $34.91 | 1,732 |
| 2023-02-21 | $35.49 | $35.50 | $35.18 | $35.18 | $34.64 | 3,198 |
| 2023-02-17 | $35.70 | $35.70 | $35.70 | $35.70 | $35.15 | 2,277 |
| 2023-02-16 | $35.76 | $35.76 | $35.73 | $35.73 | $35.18 | 2,277 |
| 2023-02-15 | $35.84 | $35.84 | $35.84 | $35.84 | $35.29 | 5 |
| 2023-02-14 | $35.91 | $35.91 | $35.91 | $35.91 | $35.36 | 5 |
| 2023-02-13 | $35.94 | $35.94 | $35.94 | $35.94 | $35.39 | 84 |
| 2023-02-10 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2023-02-09 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 62 |
| 2023-02-08 | $36.39 | $36.39 | $36.24 | $36.24 | $36.24 | 460 |
| 2023-02-07 | $36.30 | $36.46 | $36.30 | $36.46 | $36.46 | 1,059 |
| 2023-02-06 | $36.35 | $36.35 | $36.21 | $36.21 | $36.21 | 452 |
| 2023-02-03 | $36.57 | $36.62 | $36.43 | $36.43 | $36.43 | 2,898 |
| 2023-02-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 412 |
| 2023-02-01 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 27 |
| 2023-01-31 | $36.28 | $36.40 | $36.28 | $36.40 | $36.22 | 528 |
| 2023-01-30 | $36.21 | $36.21 | $36.12 | $36.14 | $35.96 | 894 |
| 2023-01-27 | $36.40 | $36.40 | $36.33 | $36.33 | $36.15 | 644 |
| 2023-01-26 | $36.46 | $36.46 | $36.42 | $36.42 | $36.24 | 104 |
| 2023-01-25 | $36.29 | $36.40 | $36.29 | $36.40 | $36.22 | 200 |
| 2023-01-24 | $36.39 | $36.39 | $36.39 | $36.39 | $36.21 | 300 |
| 2023-01-23 | $36.36 | $36.36 | $36.36 | $36.36 | $36.18 | 600 |
| 2023-01-20 | $36.28 | $36.36 | $36.28 | $36.36 | $36.18 | 400 |
| 2023-01-19 | $36.38 | $36.38 | $36.30 | $36.30 | $36.12 | 600 |
| 2023-01-18 | $36.68 | $36.68 | $36.51 | $36.51 | $36.33 | 600 |
| 2023-01-17 | $36.50 | $36.50 | $36.44 | $36.44 | $36.44 | 500 |
| 2023-01-13 | $36.35 | $36.53 | $36.34 | $36.51 | $36.51 | 2,532 |
| 2023-01-12 | $36.33 | $36.45 | $36.33 | $36.45 | $36.45 | 537 |
| 2023-01-11 | $36.13 | $36.26 | $36.13 | $36.26 | $36.26 | 600 |
| 2023-01-10 | $36.01 | $36.01 | $35.96 | $35.99 | $35.99 | 1,504 |
| 2023-01-09 | $35.92 | $35.95 | $35.92 | $35.95 | $35.95 | 1,400 |
| 2023-01-06 | $35.55 | $35.81 | $35.55 | $35.81 | $35.81 | 1,309 |
| 2023-01-05 | $35.31 | $35.38 | $35.31 | $35.38 | $35.38 | 734 |
| 2023-01-04 | $35.30 | $35.40 | $35.30 | $35.40 | $35.40 | 629 |
| 2023-01-03 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 3 |
| 2022-12-30 | $34.98 | $35.02 | $34.98 | $34.99 | $34.99 | 1,017 |
| 2022-12-29 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 1 |
| 2022-12-28 | $34.73 | $34.73 | $34.73 | $34.73 | $34.53 | 79 |
| 2022-12-27 | $35.18 | $35.18 | $35.18 | $35.18 | $34.98 | 103 |
| 2022-12-23 | $35.40 | $35.51 | $35.40 | $35.51 | $35.30 | 198 |
| 2022-12-22 | $35.43 | $35.43 | $35.43 | $35.43 | $35.23 | 100 |
| 2022-12-21 | $35.62 | $35.62 | $35.62 | $35.62 | $35.42 | 88 |
| 2022-12-20 | $35.36 | $35.36 | $35.36 | $35.36 | $35.16 | 28 |
| 2022-12-19 | $35.51 | $35.51 | $35.47 | $35.47 | $35.27 | 700 |
| 2022-12-16 | $35.64 | $35.64 | $35.58 | $35.58 | $35.38 | 328 |
| 2022-12-15 | $35.82 | $35.85 | $35.82 | $35.85 | $35.65 | 600 |
| 2022-12-14 | $36.11 | $36.11 | $35.94 | $35.94 | $35.74 | 600 |
| 2022-12-13 | $35.94 | $36.06 | $35.91 | $36.06 | $35.86 | 1,528 |
| 2022-12-12 | $35.68 | $35.72 | $35.66 | $35.72 | $35.52 | 2,642 |
| 2022-12-09 | $35.47 | $35.60 | $35.24 | $35.60 | $35.40 | 2,658 |
| 2022-12-08 | $35.60 | $35.60 | $35.58 | $35.58 | $35.38 | 2,016 |
| 2022-12-07 | $35.40 | $35.58 | $35.40 | $35.58 | $35.38 | 404 |
| 2022-12-06 | $35.38 | $35.38 | $35.38 | $35.38 | $35.18 | 342 |
| 2022-12-05 | $35.63 | $35.63 | $35.45 | $35.45 | $35.25 | 522 |
| 2022-12-02 | $35.53 | $35.79 | $35.53 | $35.79 | $35.59 | 629 |
| 2022-12-01 | $35.77 | $35.77 | $35.75 | $35.75 | $35.55 | 400 |
| 2022-11-30 | $35.82 | $35.82 | $35.82 | $35.82 | $35.43 | 600 |
| 2022-11-29 | $35.39 | $35.39 | $35.39 | $35.39 | $35.01 | 600 |
| 2022-11-28 | $35.45 | $35.45 | $35.20 | $35.20 | $34.82 | 433 |
| 2022-11-25 | $35.61 | $35.61 | $35.54 | $35.54 | $35.16 | 600 |
| 2022-11-23 | $35.40 | $35.59 | $35.40 | $35.59 | $35.20 | 100 |
| 2022-11-22 | $35.41 | $35.41 | $35.41 | $35.41 | $35.03 | 110 |
| 2022-11-21 | $35.16 | $35.17 | $35.16 | $35.17 | $34.79 | 600 |
| 2022-11-18 | $35.22 | $35.22 | $35.14 | $35.14 | $34.76 | 418 |
| 2022-11-17 | $34.96 | $35.09 | $34.96 | $35.09 | $34.71 | 410 |
| 2022-11-16 | $35.30 | $35.30 | $35.15 | $35.24 | $34.86 | 502 |
| 2022-11-15 | $35.35 | $35.35 | $35.27 | $35.27 | $34.89 | 150 |
| 2022-11-14 | $35.05 | $35.05 | $35.05 | $35.05 | $34.67 | 25 |
| 2022-11-11 | $35.19 | $35.29 | $35.19 | $35.29 | $34.91 | 627 |
| 2022-11-10 | $35.24 | $35.24 | $35.24 | $35.24 | $34.86 | 2 |
| 2022-11-09 | $34.37 | $34.37 | $34.27 | $34.27 | $33.90 | 543 |
| 2022-11-08 | $34.78 | $34.78 | $34.65 | $34.65 | $34.28 | 320 |
| 2022-11-07 | $34.58 | $34.71 | $34.58 | $34.71 | $34.34 | 115 |
| 2022-11-04 | $34.73 | $34.76 | $34.73 | $34.75 | $34.75 | 701 |
| 2022-11-03 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 68 |
| 2022-11-02 | $34.99 | $35.13 | $34.71 | $34.71 | $34.71 | 402 |
| 2022-11-01 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 302 |
| 2022-10-31 | $35.19 | $35.19 | $34.99 | $34.99 | $34.81 | 205 |
| 2022-10-28 | $35.36 | $35.36 | $35.36 | $35.36 | $35.17 | 301 |
| 2022-10-27 | $35.13 | $35.13 | $35.13 | $35.13 | $34.95 | 101 |
| 2022-10-26 | $34.82 | $34.82 | $34.82 | $34.82 | $34.64 | 100 |
| 2022-10-25 | $34.51 | $34.72 | $34.51 | $34.72 | $34.54 | 362 |
| 2022-10-24 | $34.42 | $34.44 | $34.21 | $34.44 | $34.26 | 711 |
| 2022-10-21 | $34.05 | $34.31 | $34.05 | $34.31 | $34.13 | 100 |
| 2022-10-20 | $34.01 | $34.01 | $34.01 | $34.01 | $33.83 | 22 |
| 2022-10-19 | $34.18 | $34.18 | $34.18 | $34.18 | $34.00 | 22 |
| 2022-10-18 | $34.40 | $34.40 | $34.40 | $34.40 | $34.22 | 95 |
| 2022-10-17 | $34.27 | $34.27 | $34.27 | $34.27 | $34.09 | 2,101 |
| 2022-10-14 | $33.96 | $34.02 | $33.90 | $33.94 | $33.76 | 2,101 |
| 2022-10-13 | $34.06 | $34.06 | $34.06 | $34.06 | $33.89 | 53 |
| 2022-10-12 | $34.01 | $34.01 | $34.01 | $34.01 | $33.83 | 102 |
| 2022-10-11 | $33.89 | $33.93 | $33.89 | $33.93 | $33.75 | 450 |
| 2022-10-10 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 249 |
| 2022-10-07 | $34.40 | $34.40 | $34.20 | $34.20 | $34.20 | 403 |
| 2022-10-06 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 101 |
| 2022-10-05 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 338 |
| 2022-10-04 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 229 |
| 2022-10-03 | $34.04 | $34.16 | $34.04 | $34.16 | $34.16 | 229 |
| 2022-09-30 | $34.03 | $34.03 | $33.98 | $34.01 | $33.75 | 503 |
| 2022-09-29 | $34.15 | $34.15 | $34.15 | $34.15 | $33.90 | 1 |
| 2022-09-28 | $34.27 | $34.49 | $34.27 | $34.49 | $34.23 | 400 |
| 2022-09-27 | $33.90 | $33.90 | $33.90 | $33.90 | $33.65 | 14 |
| 2022-09-26 | $34.01 | $34.01 | $34.01 | $34.01 | $33.75 | 14 |
| 2022-09-23 | $34.52 | $34.52 | $34.44 | $34.44 | $34.18 | 702 |
| 2022-09-22 | $34.91 | $34.91 | $34.84 | $34.84 | $34.58 | 305 |
| 2022-09-21 | $35.01 | $35.01 | $35.01 | $35.01 | $34.75 | 228 |
| 2022-09-20 | $35.09 | $35.09 | $35.09 | $35.09 | $34.83 | 100 |
| 2022-09-19 | $35.42 | $35.42 | $35.42 | $35.42 | $35.15 | 28 |
| 2022-09-16 | $35.22 | $35.28 | $35.22 | $35.28 | $35.02 | 300 |
| 2022-09-15 | $35.23 | $35.23 | $35.23 | $35.23 | $34.96 | 59 |
| 2022-09-14 | $35.43 | $35.43 | $35.43 | $35.43 | $35.17 | 59 |
| 2022-09-13 | $35.61 | $35.61 | $35.36 | $35.36 | $35.09 | 100 |
| 2022-09-12 | $36.15 | $36.15 | $36.10 | $36.10 | $35.83 | 402 |
| 2022-09-09 | $36.04 | $36.04 | $36.01 | $36.01 | $35.74 | 207 |
| 2022-09-08 | $35.89 | $35.89 | $35.89 | $35.89 | $35.63 | 38 |
| 2022-09-07 | $35.78 | $35.78 | $35.78 | $35.78 | $35.52 | 47 |
| 2022-09-06 | $35.33 | $35.33 | $35.33 | $35.33 | $35.07 | 29 |
| 2022-09-02 | $35.76 | $35.76 | $35.42 | $35.42 | $35.42 | 219 |
| 2022-09-01 | $35.37 | $35.51 | $35.37 | $35.51 | $35.51 | 204 |
| 2022-08-31 | $35.84 | $35.84 | $35.56 | $35.56 | $35.38 | 100 |
| 2022-08-30 | $35.77 | $35.77 | $35.77 | $35.77 | $35.60 | 300 |
| 2022-08-29 | $36.02 | $36.02 | $36.02 | $36.02 | $35.84 | 0 |
| 2022-08-26 | $36.14 | $36.14 | $36.14 | $36.14 | $35.97 | 10 |
| 2022-08-25 | $36.72 | $36.72 | $36.72 | $36.72 | $36.54 | 10 |
| 2022-08-24 | $36.45 | $36.45 | $36.45 | $36.45 | $36.27 | 26 |
| 2022-08-23 | $36.44 | $36.44 | $36.44 | $36.44 | $36.26 | 1 |
| 2022-08-22 | $36.34 | $36.34 | $36.34 | $36.34 | $36.17 | 1 |
| 2022-08-19 | $36.96 | $36.96 | $36.70 | $36.70 | $36.52 | 3,201 |
| 2022-08-18 | $37.11 | $37.11 | $37.11 | $37.11 | $36.93 | 10 |
| 2022-08-17 | $37.09 | $37.09 | $37.09 | $37.09 | $36.91 | 2 |
| 2022-08-16 | $37.33 | $37.33 | $37.33 | $37.33 | $37.15 | 200 |
| 2022-08-15 | $37.42 | $37.50 | $37.42 | $37.50 | $37.32 | 200 |
| 2022-08-12 | $37.40 | $37.40 | $37.40 | $37.40 | $37.22 | 200 |
| 2022-08-11 | $37.62 | $37.69 | $37.25 | $37.25 | $37.07 | 3,500 |
| 2022-08-10 | $37.28 | $37.35 | $37.28 | $37.35 | $37.17 | 210 |
| 2022-08-09 | $36.93 | $36.93 | $36.93 | $36.93 | $36.75 | 1 |
| 2022-08-08 | $37.16 | $37.16 | $37.16 | $37.16 | $36.98 | 202 |
| 2022-08-05 | $36.98 | $37.08 | $36.98 | $37.08 | $36.90 | 2,201 |
| 2022-08-04 | $37.19 | $37.19 | $37.19 | $37.19 | $37.01 | 201 |
| 2022-08-03 | $37.02 | $37.02 | $37.02 | $37.02 | $36.84 | 201 |
| 2022-08-02 | $36.73 | $36.73 | $36.73 | $36.73 | $36.55 | 400 |
| 2022-08-01 | $36.81 | $36.82 | $36.80 | $36.82 | $36.64 | 400 |
| 2022-07-29 | $36.92 | $37.00 | $36.92 | $37.00 | $36.64 | 2,200 |
| 2022-07-28 | $36.60 | $36.84 | $36.60 | $36.84 | $36.48 | 8,600 |
| 2022-07-27 | $36.52 | $36.55 | $36.52 | $36.55 | $36.19 | 1,010 |
| 2022-07-26 | $36.25 | $36.25 | $36.25 | $36.25 | $35.89 | 1 |
| 2022-07-25 | $36.46 | $36.47 | $36.46 | $36.47 | $36.11 | 1,000 |
| 2022-07-22 | $36.74 | $36.74 | $36.50 | $36.50 | $36.14 | 3,126 |
| 2022-07-21 | $36.39 | $36.60 | $36.39 | $36.60 | $36.24 | 3,100 |
| 2022-07-20 | $36.14 | $36.24 | $36.14 | $36.22 | $35.86 | 5,100 |
| 2022-07-19 | $35.92 | $36.04 | $35.92 | $36.04 | $35.69 | 3,101 |
| 2022-07-18 | $35.98 | $35.98 | $35.64 | $35.64 | $35.29 | 200 |
| 2022-07-15 | $35.68 | $35.86 | $35.68 | $35.86 | $35.51 | 5,210 |
| 2022-07-14 | $35.38 | $35.58 | $35.38 | $35.58 | $35.23 | 3,200 |
| 2022-07-13 | $35.58 | $35.64 | $35.58 | $35.64 | $35.29 | 4,115 |
| 2022-07-12 | $35.58 | $35.64 | $35.58 | $35.64 | $35.29 | 400 |
| 2022-07-11 | $35.60 | $35.60 | $35.49 | $35.59 | $35.24 | 1,208 |
| 2022-07-08 | $35.48 | $35.53 | $35.48 | $35.53 | $35.18 | 1,001 |
| 2022-07-07 | $35.60 | $35.60 | $35.60 | $35.60 | $35.25 | 182 |
| 2022-07-06 | $35.10 | $35.10 | $35.10 | $35.10 | $34.75 | 101 |
| 2022-07-05 | $34.94 | $35.16 | $34.94 | $35.16 | $34.81 | 3,200 |
| 2022-07-01 | $34.98 | $35.18 | $34.98 | $35.18 | $34.83 | 5,001 |
| 2022-06-30 | $35.00 | $35.08 | $35.00 | $35.08 | $34.58 | 368 |
| 2022-06-29 | $35.10 | $35.10 | $35.10 | $35.10 | $34.60 | 100 |
| 2022-06-28 | $35.26 | $35.26 | $35.18 | $35.18 | $34.68 | 1,103 |
| 2022-06-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.09 | 1 |
| 2022-06-24 | $35.70 | $35.76 | $35.67 | $35.67 | $35.16 | 3,110 |
| 2022-06-23 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 200 |
| 2022-06-22 | $35.18 | $35.33 | $35.18 | $35.33 | $34.83 | 202 |
| 2022-06-21 | $35.27 | $35.27 | $35.27 | $35.27 | $34.77 | 1,000 |
| 2022-06-17 | $35.34 | $35.34 | $35.33 | $35.33 | $34.83 | 1,000 |
| 2022-06-16 | $35.22 | $35.26 | $35.10 | $35.16 | $34.66 | 3,715 |
| 2022-06-15 | $35.70 | $35.70 | $35.42 | $35.65 | $35.14 | 2,551 |
| 2022-06-14 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 109 |
| 2022-06-13 | $35.50 | $35.50 | $35.04 | $35.04 | $34.53 | 12,433 |
| 2022-06-10 | $36.42 | $36.42 | $36.14 | $36.24 | $35.72 | 6,001 |
| 2022-06-09 | $36.98 | $36.98 | $36.80 | $36.85 | $36.32 | 7,005 |
| 2022-06-08 | $37.11 | $37.11 | $37.11 | $37.11 | $36.58 | 107 |
| 2022-06-07 | $37.35 | $37.35 | $37.35 | $37.35 | $36.82 | 203 |
| 2022-06-06 | $37.48 | $37.48 | $37.38 | $37.38 | $36.85 | 227 |
| 2022-06-03 | $37.72 | $37.72 | $37.66 | $37.66 | $37.12 | 1,102 |
| 2022-06-02 | $37.78 | $37.90 | $37.74 | $37.90 | $37.36 | 1,289 |
| 2022-06-01 | $37.78 | $37.81 | $37.78 | $37.81 | $37.27 | 1,000 |
| 2022-05-31 | $38.14 | $38.14 | $38.07 | $38.07 | $37.35 | 1,002 |
| 2022-05-27 | $38.22 | $38.37 | $38.22 | $38.37 | $37.65 | 7,000 |
| 2022-05-26 | $37.80 | $38.04 | $37.80 | $38.04 | $37.32 | 7,000 |
| 2022-05-25 | $37.24 | $37.62 | $37.24 | $37.62 | $36.91 | 9,100 |
| 2022-05-24 | $36.94 | $37.18 | $36.94 | $37.18 | $36.48 | 10,701 |
| 2022-05-23 | $36.96 | $36.96 | $36.91 | $36.91 | $36.22 | 1,003 |
| 2022-05-20 | $37.00 | $37.00 | $36.85 | $36.85 | $36.16 | 2,116 |
| 2022-05-19 | $36.66 | $36.91 | $36.66 | $36.91 | $36.22 | 33,200 |
| 2022-05-18 | $36.70 | $36.70 | $36.68 | $36.68 | $35.99 | 212 |
| 2022-05-17 | $36.84 | $36.93 | $36.84 | $36.89 | $36.20 | 1,111 |
| 2022-05-16 | $36.93 | $36.93 | $36.93 | $36.93 | $36.23 | 0 |
| 2022-05-13 | $37.02 | $37.02 | $36.94 | $36.94 | $36.24 | 1,101 |
| 2022-05-12 | $36.88 | $36.89 | $36.84 | $36.89 | $36.20 | 3,190 |
| 2022-05-11 | $37.06 | $37.10 | $36.99 | $36.99 | $36.29 | 3,010 |
| 2022-05-10 | $37.14 | $37.17 | $37.14 | $37.17 | $36.47 | 1,001 |
| 2022-05-09 | $37.14 | $37.14 | $37.04 | $37.04 | $36.34 | 3,088 |
| 2022-05-06 | $37.34 | $37.34 | $37.31 | $37.31 | $36.61 | 1,003 |
| 2022-05-05 | $37.82 | $37.82 | $37.41 | $37.41 | $36.71 | 6,000 |
| 2022-05-04 | $37.58 | $38.08 | $37.58 | $38.01 | $37.29 | 8,601 |
| 2022-05-03 | $37.70 | $37.70 | $37.67 | $37.67 | $36.96 | 1,000 |
| 2022-05-02 | $37.53 | $37.53 | $37.48 | $37.52 | $36.81 | 2,300 |
| 2022-04-29 | $37.92 | $37.92 | $37.71 | $37.71 | $36.84 | 5,100 |
| 2022-04-28 | $37.95 | $38.10 | $37.95 | $38.10 | $37.22 | 5,000 |
| 2022-04-27 | $38.13 | $38.13 | $38.01 | $38.02 | $37.14 | 3,000 |
| 2022-04-26 | $38.28 | $38.28 | $38.19 | $38.19 | $37.31 | 3,000 |
| 2022-04-25 | $38.10 | $38.32 | $38.10 | $38.32 | $37.43 | 6,313 |
| 2022-04-22 | $38.16 | $38.16 | $38.09 | $38.09 | $37.21 | 3,000 |
| 2022-04-21 | $38.54 | $38.54 | $38.21 | $38.21 | $37.33 | 3,000 |
| 2022-04-20 | $38.46 | $38.47 | $38.46 | $38.47 | $37.58 | 100 |
| 2022-04-19 | $38.39 | $38.39 | $38.39 | $38.39 | $37.50 | 9 |
| 2022-04-18 | $38.44 | $38.48 | $38.44 | $38.48 | $37.59 | 1,001 |
| 2022-04-14 | $38.49 | $38.49 | $38.49 | $38.49 | $37.60 | 168 |
| 2022-04-13 | $38.74 | $38.74 | $38.74 | $38.74 | $37.84 | 100 |
| 2022-04-12 | $38.47 | $38.47 | $38.47 | $38.47 | $37.58 | 4 |
| 2022-04-11 | $38.46 | $38.46 | $38.29 | $38.29 | $37.41 | 102 |
| 2022-04-08 | $38.69 | $38.72 | $38.56 | $38.56 | $37.67 | 5,203 |
| 2022-04-07 | $38.88 | $38.88 | $38.80 | $38.80 | $37.90 | 1,201 |
| 2022-04-06 | $38.90 | $38.90 | $38.88 | $38.88 | $37.98 | 2,001 |
| 2022-04-05 | $39.17 | $39.17 | $39.17 | $39.17 | $38.27 | 1 |
| 2022-04-04 | $39.38 | $39.52 | $39.38 | $39.52 | $38.61 | 1,100 |
| 2022-04-01 | $39.27 | $39.27 | $39.27 | $39.27 | $38.36 | 101 |
| 2022-03-31 | $39.60 | $39.60 | $39.58 | $39.59 | $38.44 | 1,600 |
| 2022-03-30 | $39.62 | $39.62 | $39.62 | $39.62 | $38.47 | 20 |
| 2022-03-29 | $39.54 | $39.72 | $39.54 | $39.72 | $38.57 | 2,101 |
| 2022-03-28 | $39.25 | $39.25 | $39.25 | $39.25 | $38.11 | 1,001 |
| 2022-03-25 | $39.12 | $39.16 | $39.12 | $39.16 | $38.03 | 1,001 |
| 2022-03-24 | $39.32 | $39.33 | $39.26 | $39.33 | $38.19 | 2,182 |
| 2022-03-23 | $39.32 | $39.32 | $39.32 | $39.32 | $38.18 | 101 |
| 2022-03-22 | $39.26 | $39.37 | $39.26 | $39.37 | $38.23 | 101 |
| 2022-03-21 | $39.60 | $39.60 | $39.25 | $39.25 | $38.12 | 1,000 |
| 2022-03-18 | $39.58 | $39.64 | $39.58 | $39.64 | $38.49 | 1,802 |
| 2022-03-17 | $39.40 | $39.54 | $39.40 | $39.54 | $38.40 | 6,800 |
| 2022-03-16 | $39.04 | $39.29 | $38.92 | $39.29 | $38.15 | 15,000 |
| 2022-03-15 | $38.76 | $38.86 | $38.76 | $38.86 | $37.74 | 2,002 |
| 2022-03-14 | $38.98 | $38.98 | $38.61 | $38.61 | $37.49 | 5,001 |
| 2022-03-11 | $39.30 | $39.30 | $39.01 | $39.01 | $37.88 | 4,184 |
| 2022-03-10 | $39.38 | $39.38 | $39.28 | $39.31 | $38.17 | 2,091 |
| 2022-03-09 | $39.48 | $39.54 | $39.48 | $39.50 | $38.36 | 2,200 |
| 2022-03-08 | $39.42 | $39.44 | $39.28 | $39.28 | $38.14 | 9,104 |
| 2022-03-07 | $39.66 | $39.66 | $39.38 | $39.38 | $38.24 | 10,060 |
| 2022-03-04 | $39.94 | $39.94 | $39.78 | $39.78 | $38.63 | 8,100 |
| 2022-03-03 | $40.15 | $40.15 | $40.03 | $40.03 | $38.87 | 3,501 |
| 2022-03-02 | $40.01 | $40.08 | $40.01 | $40.08 | $38.92 | 2,300 |
| 2022-03-01 | $40.04 | $40.04 | $40.02 | $40.02 | $38.86 | 1,000 |
| 2022-02-28 | $39.98 | $40.10 | $39.98 | $40.08 | $38.92 | 4,051 |
| 2022-02-25 | $39.98 | $40.10 | $39.98 | $40.09 | $38.93 | 8,001 |
| 2022-02-24 | $39.50 | $39.82 | $39.50 | $39.82 | $38.67 | 12,601 |
| 2022-02-23 | $39.80 | $39.80 | $39.72 | $39.72 | $38.57 | 200 |
| 2022-02-22 | $39.76 | $39.76 | $39.72 | $39.72 | $38.57 | 3,115 |
| 2022-02-18 | $39.80 | $39.82 | $39.76 | $39.82 | $38.67 | 3,402 |
| 2022-02-17 | $39.83 | $39.83 | $39.77 | $39.77 | $38.62 | 1,910 |
BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) News Headlines
Recent BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) News
Similar Companies to BondBloxx USD High Yield Bond Financial & REIT Sector ETF (XHYF) 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 | -- | -- | -- |