BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.93 ($-0.31) -0.90%
BondBloxx USD High Yield Bond Healthcare Sector ETF - Daily Information
Click for more stock information on BondBloxx USD High Yield Bond Healthcare Sector ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.95 |
| Previous Close | $33.93 |
| High | $33.95 |
| Low | $33.93 |
| Adjusted Open | $33.95 |
| Previous Adjusted Close | $33.93 |
| Adjusted High | $33.95 |
| Adjusted Low | $33.93 |
About BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
BondBloxx USD High Yield Bond Healthcare Sector ETF
Invest in BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
Historical Stock Data for BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $33.95 | $33.95 | $33.93 | $33.93 | $33.93 | 524 |
| 2025-04-03 | $34.25 | $34.25 | $34.24 | $34.24 | $34.24 | 323 |
| 2025-04-02 | $34.50 | $34.50 | $34.46 | $34.49 | $34.49 | 3,006 |
| 2025-04-01 | $34.41 | $34.52 | $34.41 | $34.52 | $34.52 | 544 |
| 2025-03-31 | $34.49 | $34.60 | $34.49 | $34.60 | $34.60 | 630 |
| 2025-03-28 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 5 |
| 2025-03-27 | $34.75 | $34.75 | $34.70 | $34.70 | $34.70 | 206 |
| 2025-03-26 | $34.89 | $34.89 | $34.75 | $34.79 | $34.79 | 316 |
| 2025-03-25 | $35.15 | $35.15 | $34.97 | $34.97 | $34.97 | 508 |
| 2025-03-24 | $34.89 | $34.99 | $34.86 | $34.99 | $34.99 | 1,374 |
| 2025-03-21 | $34.81 | $34.89 | $34.81 | $34.89 | $34.89 | 214 |
| 2025-03-20 | $34.86 | $34.92 | $34.86 | $34.92 | $34.92 | 287 |
| 2025-03-19 | $34.73 | $34.94 | $34.73 | $34.94 | $34.94 | 550 |
| 2025-03-18 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 98 |
| 2025-03-17 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 115 |
| 2025-03-14 | $34.55 | $34.62 | $34.55 | $34.62 | $34.62 | 1,924 |
| 2025-03-13 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 103 |
| 2025-03-12 | $34.62 | $34.66 | $34.62 | $34.66 | $34.66 | 360 |
| 2025-03-11 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 215 |
| 2025-03-10 | $34.85 | $34.85 | $34.72 | $34.76 | $34.76 | 872 |
| 2025-03-07 | $34.84 | $34.88 | $34.84 | $34.88 | $34.88 | 755 |
| 2025-03-06 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 313 |
| 2025-03-05 | $34.74 | $34.90 | $34.74 | $34.90 | $34.90 | 163 |
| 2025-03-04 | $34.62 | $34.83 | $34.62 | $34.83 | $34.83 | 280 |
| 2025-03-03 | $34.85 | $34.91 | $34.85 | $34.88 | $34.88 | 1,742 |
| 2025-02-28 | $35.22 | $35.22 | $35.12 | $35.12 | $34.94 | 255 |
| 2025-02-27 | $35.13 | $35.25 | $34.95 | $34.95 | $34.77 | 4,068 |
| 2025-02-26 | $35.15 | $35.21 | $35.15 | $35.21 | $35.03 | 463 |
| 2025-02-25 | $35.08 | $35.20 | $35.08 | $35.10 | $34.92 | 572 |
| 2025-02-24 | $35.08 | $35.10 | $34.98 | $35.10 | $34.92 | 796 |
| 2025-02-21 | $34.94 | $35.10 | $34.86 | $34.98 | $34.80 | 5,241 |
| 2025-02-20 | $34.95 | $35.01 | $34.95 | $34.96 | $34.78 | 976 |
| 2025-02-19 | $34.86 | $34.86 | $34.86 | $34.86 | $34.69 | 130 |
| 2025-02-18 | $34.85 | $34.91 | $34.68 | $34.80 | $34.62 | 1,920 |
| 2025-02-14 | $34.86 | $35.04 | $34.85 | $34.85 | $34.67 | 2,091 |
| 2025-02-13 | $34.72 | $34.83 | $34.72 | $34.83 | $34.66 | 304 |
| 2025-02-12 | $34.75 | $34.75 | $34.68 | $34.72 | $34.54 | 498 |
| 2025-02-11 | $34.91 | $34.91 | $34.82 | $34.82 | $34.64 | 405 |
| 2025-02-10 | $34.83 | $34.83 | $34.83 | $34.83 | $34.65 | 69 |
| 2025-02-07 | $34.92 | $34.92 | $34.82 | $34.82 | $34.64 | 922 |
| 2025-02-06 | $34.93 | $34.93 | $34.93 | $34.93 | $34.75 | 76 |
| 2025-02-05 | $34.83 | $34.96 | $34.82 | $34.96 | $34.78 | 4,527 |
| 2025-02-04 | $34.80 | $34.80 | $34.80 | $34.80 | $34.62 | 36 |
| 2025-02-03 | $34.87 | $34.87 | $34.66 | $34.66 | $34.49 | 337 |
| 2025-01-31 | $35.22 | $35.22 | $35.02 | $35.02 | $34.64 | 787 |
| 2025-01-30 | $35.17 | $35.17 | $35.07 | $35.07 | $34.69 | 266 |
| 2025-01-29 | $35.03 | $35.03 | $35.01 | $35.01 | $34.63 | 405 |
| 2025-01-28 | $35.09 | $35.20 | $35.09 | $35.18 | $34.80 | 271 |
| 2025-01-27 | $35.09 | $35.09 | $35.09 | $35.09 | $34.71 | 34 |
| 2025-01-24 | $35.01 | $35.06 | $35.01 | $35.06 | $34.68 | 131 |
| 2025-01-23 | $34.98 | $34.98 | $34.98 | $34.98 | $34.60 | 3 |
| 2025-01-22 | $34.98 | $34.98 | $34.98 | $34.98 | $34.61 | 69 |
| 2025-01-21 | $34.95 | $34.98 | $34.95 | $34.98 | $34.60 | 753 |
| 2025-01-17 | $34.90 | $34.91 | $34.90 | $34.91 | $34.54 | 106 |
| 2025-01-16 | $34.83 | $34.83 | $34.80 | $34.80 | $34.42 | 789 |
| 2025-01-15 | $34.65 | $34.78 | $34.58 | $34.78 | $34.41 | 3,851 |
| 2025-01-14 | $34.47 | $34.53 | $34.47 | $34.53 | $34.15 | 189 |
| 2025-01-13 | $34.53 | $34.53 | $34.53 | $34.53 | $34.15 | 65 |
| 2025-01-10 | $35.24 | $35.24 | $34.59 | $34.59 | $34.21 | 312 |
| 2025-01-08 | $34.81 | $34.81 | $34.81 | $34.81 | $34.44 | 3 |
| 2025-01-07 | $34.81 | $34.81 | $34.78 | $34.78 | $34.40 | 188 |
| 2025-01-06 | $34.92 | $34.92 | $34.79 | $34.86 | $34.48 | 725 |
| 2025-01-03 | $34.76 | $34.87 | $34.76 | $34.87 | $34.50 | 401 |
| 2025-01-02 | $34.82 | $34.84 | $34.75 | $34.75 | $34.37 | 644 |
| 2024-12-31 | $34.71 | $34.77 | $34.71 | $34.72 | $34.35 | 1,153 |
| 2024-12-30 | $34.76 | $34.83 | $34.71 | $34.71 | $34.34 | 1,076 |
| 2024-12-27 | $34.89 | $34.89 | $34.89 | $34.89 | $34.31 | 7 |
| 2024-12-26 | $34.91 | $34.93 | $34.91 | $34.93 | $34.35 | 617 |
| 2024-12-24 | $34.85 | $34.85 | $34.85 | $34.85 | $34.27 | 3 |
| 2024-12-23 | $35.00 | $35.00 | $34.66 | $34.66 | $34.09 | 134 |
| 2024-12-20 | $34.92 | $34.92 | $34.88 | $34.88 | $34.31 | 478 |
| 2024-12-19 | $34.63 | $34.76 | $34.62 | $34.62 | $34.05 | 1,281 |
| 2024-12-18 | $34.66 | $34.66 | $34.66 | $34.66 | $34.08 | 147 |
| 2024-12-17 | $34.88 | $34.98 | $34.88 | $34.98 | $34.40 | 392 |
| 2024-12-16 | $34.85 | $35.07 | $34.85 | $35.07 | $34.49 | 1,324 |
| 2024-12-13 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 99 |
| 2024-12-12 | $35.36 | $35.36 | $35.17 | $35.17 | $35.17 | 277 |
| 2024-12-11 | $35.37 | $35.38 | $35.27 | $35.27 | $35.27 | 272 |
| 2024-12-10 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 192 |
| 2024-12-09 | $35.26 | $35.35 | $35.26 | $35.26 | $35.26 | 518 |
| 2024-12-06 | $35.39 | $35.39 | $35.37 | $35.37 | $35.37 | 326 |
| 2024-12-05 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 129 |
| 2024-12-04 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 85 |
| 2024-12-03 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 155 |
| 2024-12-02 | $35.21 | $35.22 | $35.21 | $35.21 | $35.21 | 1,050 |
| 2024-11-29 | $35.44 | $35.44 | $35.44 | $35.44 | $35.24 | 5 |
| 2024-11-27 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 188 |
| 2024-11-26 | $35.26 | $35.33 | $35.26 | $35.33 | $35.33 | 394 |
| 2024-11-25 | $35.33 | $35.37 | $35.33 | $35.37 | $35.37 | 199 |
| 2024-11-22 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 110 |
| 2024-11-21 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 125 |
| 2024-11-20 | $35.26 | $35.26 | $35.25 | $35.25 | $35.25 | 272 |
| 2024-11-19 | $35.21 | $35.29 | $35.21 | $35.29 | $35.29 | 315 |
| 2024-11-18 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 105 |
| 2024-11-15 | $35.06 | $35.22 | $35.06 | $35.22 | $35.22 | 17,306 |
| 2024-11-14 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 171 |
| 2024-11-13 | $35.35 | $35.40 | $35.35 | $35.36 | $35.36 | 1,743 |
| 2024-11-12 | $35.31 | $35.31 | $35.21 | $35.21 | $35.21 | 476 |
| 2024-11-11 | $35.44 | $35.57 | $35.37 | $35.37 | $35.37 | 3,220 |
| 2024-11-08 | $35.25 | $35.50 | $35.25 | $35.41 | $35.41 | 683 |
| 2024-11-07 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 117 |
| 2024-11-06 | $36.34 | $36.34 | $35.01 | $35.15 | $35.15 | 804 |
| 2024-11-05 | $35.09 | $35.11 | $35.09 | $35.11 | $35.11 | 402 |
| 2024-11-04 | $35.04 | $35.04 | $34.99 | $34.99 | $34.99 | 415 |
| 2024-11-01 | $34.96 | $34.96 | $34.95 | $34.95 | $34.95 | 628 |
| 2024-10-31 | $35.06 | $35.15 | $35.06 | $35.15 | $34.94 | 781 |
| 2024-10-30 | $35.28 | $35.28 | $35.21 | $35.21 | $35.00 | 604 |
| 2024-10-29 | $35.20 | $35.25 | $35.13 | $35.25 | $35.04 | 3,352 |
| 2024-10-28 | $34.18 | $35.22 | $34.18 | $35.22 | $35.01 | 830 |
| 2024-10-25 | $35.08 | $35.16 | $35.08 | $35.16 | $34.95 | 540 |
| 2024-10-24 | $35.22 | $35.27 | $35.22 | $35.26 | $35.05 | 1,063 |
| 2024-10-23 | $35.25 | $35.27 | $35.18 | $35.18 | $34.97 | 1,881 |
| 2024-10-22 | $35.31 | $35.31 | $35.31 | $35.31 | $35.11 | 144 |
| 2024-10-21 | $35.44 | $35.44 | $35.34 | $35.34 | $35.13 | 875 |
| 2024-10-18 | $35.45 | $35.51 | $35.43 | $35.51 | $35.31 | 7,020 |
| 2024-10-17 | $35.44 | $35.49 | $35.44 | $35.49 | $35.28 | 743 |
| 2024-10-16 | $35.54 | $35.54 | $35.54 | $35.54 | $35.33 | 10 |
| 2024-10-15 | $35.33 | $35.43 | $35.33 | $35.40 | $35.19 | 8,005 |
| 2024-10-14 | $35.21 | $35.37 | $35.21 | $35.37 | $35.17 | 965 |
| 2024-10-11 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 91 |
| 2024-10-10 | $35.17 | $35.26 | $35.17 | $35.26 | $35.26 | 528 |
| 2024-10-09 | $35.24 | $35.41 | $35.24 | $35.30 | $35.30 | 2,091 |
| 2024-10-08 | $35.33 | $35.34 | $35.32 | $35.34 | $35.34 | 684 |
| 2024-10-07 | $35.35 | $35.37 | $35.24 | $35.24 | $35.24 | 703 |
| 2024-10-04 | $35.43 | $35.51 | $35.34 | $35.51 | $35.51 | 106,261 |
| 2024-10-03 | $35.50 | $35.65 | $35.50 | $35.56 | $35.56 | 3,611 |
| 2024-10-02 | $35.54 | $35.73 | $35.54 | $35.58 | $35.58 | 4,326 |
| 2024-10-01 | $35.69 | $35.69 | $35.68 | $35.68 | $35.68 | 170 |
| 2024-09-30 | $35.96 | $35.96 | $35.93 | $35.93 | $35.73 | 1,019 |
| 2024-09-27 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 3 |
| 2024-09-26 | $35.81 | $35.92 | $35.81 | $35.85 | $35.85 | 1,536 |
| 2024-09-25 | $35.76 | $35.79 | $35.76 | $35.79 | $35.79 | 1,210 |
| 2024-09-24 | $35.83 | $35.84 | $35.83 | $35.84 | $35.84 | 360 |
| 2024-09-23 | $35.79 | $35.89 | $35.79 | $35.82 | $35.82 | 1,125 |
| 2024-09-20 | $35.91 | $35.91 | $35.71 | $35.84 | $35.84 | 2,440 |
| 2024-09-19 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 37 |
| 2024-09-18 | $35.80 | $35.80 | $35.68 | $35.71 | $35.71 | 277 |
| 2024-09-17 | $35.66 | $35.69 | $35.63 | $35.69 | $35.69 | 662 |
| 2024-09-16 | $35.57 | $35.75 | $35.57 | $35.67 | $35.67 | 10,640 |
| 2024-09-13 | $35.65 | $35.65 | $35.56 | $35.56 | $35.56 | 904 |
| 2024-09-12 | $35.55 | $35.58 | $35.45 | $35.47 | $35.47 | 60,838 |
| 2024-09-11 | $35.42 | $35.55 | $35.42 | $35.50 | $35.50 | 2,160 |
| 2024-09-10 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 13 |
| 2024-09-09 | $35.57 | $35.57 | $35.41 | $35.51 | $35.51 | 817 |
| 2024-09-06 | $35.49 | $35.49 | $35.42 | $35.42 | $35.42 | 4,338 |
| 2024-09-05 | $35.42 | $35.46 | $35.39 | $35.45 | $35.45 | 975 |
| 2024-09-04 | $35.38 | $35.41 | $35.37 | $35.39 | $35.39 | 2,299 |
| 2024-09-03 | $35.34 | $35.34 | $35.26 | $35.30 | $35.30 | 1,687 |
| 2024-08-30 | $35.68 | $35.68 | $35.60 | $35.60 | $35.60 | 166 |
| 2024-08-29 | $35.60 | $35.61 | $35.60 | $35.60 | $35.60 | 496 |
| 2024-08-28 | $35.65 | $35.65 | $35.54 | $35.54 | $35.54 | 193 |
| 2024-08-27 | $35.46 | $35.54 | $35.46 | $35.54 | $35.54 | 2,334 |
| 2024-08-26 | $35.50 | $35.50 | $35.45 | $35.45 | $35.45 | 11,139 |
| 2024-08-23 | $35.53 | $35.58 | $35.53 | $35.58 | $35.58 | 4,460 |
| 2024-08-22 | $35.47 | $35.52 | $35.38 | $35.38 | $35.38 | 2,269 |
| 2024-08-21 | $35.45 | $35.51 | $35.45 | $35.51 | $35.51 | 227 |
| 2024-08-20 | $35.50 | $35.50 | $35.35 | $35.36 | $35.36 | 9,070 |
| 2024-08-19 | $35.06 | $35.49 | $35.06 | $35.49 | $35.49 | 806,916 |
| 2024-08-16 | $35.35 | $35.41 | $35.35 | $35.41 | $35.41 | 527 |
| 2024-08-15 | $35.35 | $35.35 | $35.26 | $35.28 | $35.28 | 1,704 |
| 2024-08-14 | $35.22 | $35.25 | $35.21 | $35.25 | $35.25 | 897 |
| 2024-08-13 | $35.08 | $35.18 | $35.07 | $35.18 | $35.18 | 1,613 |
| 2024-08-12 | $35.04 | $35.04 | $35.00 | $35.00 | $35.00 | 211 |
| 2024-08-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 7 |
| 2024-08-08 | $35.05 | $35.05 | $34.93 | $34.99 | $34.99 | 3,094 |
| 2024-08-07 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 295 |
| 2024-08-06 | $35.03 | $35.03 | $34.93 | $34.93 | $34.93 | 978 |
| 2024-08-05 | $34.76 | $34.78 | $34.74 | $34.77 | $34.77 | 1,566 |
| 2024-08-02 | $35.03 | $35.04 | $34.92 | $34.98 | $34.98 | 1,607 |
| 2024-08-01 | $35.11 | $35.11 | $34.99 | $35.07 | $35.07 | 3,029 |
| 2024-07-31 | $35.41 | $35.46 | $35.35 | $35.40 | $35.18 | 2,134 |
| 2024-07-30 | $35.20 | $35.22 | $35.18 | $35.22 | $35.22 | 2,115 |
| 2024-07-29 | $35.37 | $35.37 | $35.18 | $35.19 | $35.19 | 6,869 |
| 2024-07-26 | $35.27 | $35.34 | $35.20 | $35.25 | $35.25 | 30,447 |
| 2024-07-25 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 8 |
| 2024-07-24 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 7 |
| 2024-07-23 | $35.19 | $35.24 | $35.19 | $35.24 | $35.24 | 111 |
| 2024-07-22 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 52 |
| 2024-07-19 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 77 |
| 2024-07-18 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 21 |
| 2024-07-17 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 93 |
| 2024-07-16 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 13 |
| 2024-07-15 | $35.20 | $35.20 | $35.03 | $35.08 | $35.08 | 1,259 |
| 2024-07-12 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 35 |
| 2024-07-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 4 |
| 2024-07-10 | $34.88 | $34.88 | $34.83 | $34.83 | $34.83 | 614 |
| 2024-07-09 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 166 |
| 2024-07-08 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 60 |
| 2024-07-05 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 21 |
| 2024-07-03 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 23 |
| 2024-07-02 | $34.49 | $34.52 | $34.49 | $34.52 | $34.52 | 290,356 |
| 2024-07-01 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 22 |
| 2024-06-28 | $34.75 | $34.75 | $34.65 | $34.65 | $34.48 | 189 |
| 2024-06-27 | $34.76 | $34.76 | $34.71 | $34.71 | $34.54 | 384 |
| 2024-06-26 | $34.68 | $34.68 | $34.68 | $34.68 | $34.51 | 35 |
| 2024-06-25 | $34.75 | $34.75 | $34.75 | $34.75 | $34.58 | 62 |
| 2024-06-24 | $34.70 | $34.70 | $34.70 | $34.70 | $34.53 | 11 |
| 2024-06-21 | $34.73 | $34.74 | $34.73 | $34.74 | $34.74 | 376,982 |
| 2024-06-20 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 12 |
| 2024-06-18 | $34.74 | $34.76 | $34.65 | $34.75 | $34.75 | 591 |
| 2024-06-17 | $34.51 | $34.54 | $34.51 | $34.54 | $34.54 | 1,016 |
| 2024-06-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 17 |
| 2024-06-13 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 4 |
| 2024-06-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 9 |
| 2024-06-11 | $34.48 | $34.48 | $34.46 | $34.46 | $34.46 | 173 |
| 2024-06-10 | $34.36 | $34.43 | $34.36 | $34.43 | $34.43 | 182 |
| 2024-06-07 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 113 |
| 2024-06-06 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 32 |
| 2024-06-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 29 |
| 2024-06-04 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 14 |
| 2024-06-03 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 32 |
| 2024-05-31 | $34.61 | $34.61 | $34.61 | $34.61 | $34.44 | 61 |
| 2024-05-30 | $34.44 | $34.47 | $34.44 | $34.47 | $34.30 | 402 |
| 2024-05-29 | $34.34 | $34.34 | $34.34 | $34.34 | $34.17 | 105 |
| 2024-05-28 | $34.48 | $34.48 | $34.48 | $34.48 | $34.31 | 49 |
| 2024-05-24 | $34.61 | $34.61 | $34.61 | $34.61 | $34.44 | 11 |
| 2024-05-23 | $34.45 | $34.50 | $34.45 | $34.50 | $34.33 | 229 |
| 2024-05-22 | $34.58 | $34.58 | $34.58 | $34.58 | $34.41 | 180 |
| 2024-05-21 | $34.63 | $34.74 | $34.63 | $34.74 | $34.57 | 6,398 |
| 2024-05-20 | $34.57 | $34.57 | $34.57 | $34.57 | $34.39 | 2 |
| 2024-05-17 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 144,504 |
| 2024-05-16 | $34.52 | $34.63 | $34.52 | $34.59 | $34.59 | 231,537 |
| 2024-05-15 | $34.57 | $34.58 | $34.57 | $34.58 | $34.58 | 156,529 |
| 2024-05-14 | $34.31 | $34.31 | $34.28 | $34.28 | $34.28 | 462 |
| 2024-05-13 | $34.33 | $34.33 | $34.23 | $34.23 | $34.23 | 200 |
| 2024-05-10 | $34.26 | $34.26 | $34.19 | $34.19 | $34.19 | 915 |
| 2024-05-09 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 106 |
| 2024-05-08 | $34.42 | $34.42 | $34.36 | $34.36 | $34.36 | 289 |
| 2024-05-07 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 24 |
| 2024-05-06 | $34.46 | $34.46 | $34.41 | $34.41 | $34.41 | 146 |
| 2024-05-03 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 109 |
| 2024-05-02 | $34.09 | $34.18 | $34.09 | $34.18 | $34.18 | 211 |
| 2024-05-01 | $33.80 | $34.01 | $33.80 | $34.01 | $34.01 | 120 |
| 2024-04-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.80 | 11 |
| 2024-04-29 | $34.09 | $34.09 | $34.09 | $34.09 | $33.89 | 187 |
| 2024-04-26 | $33.93 | $34.01 | $33.93 | $34.01 | $34.01 | 197 |
| 2024-04-25 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 2 |
| 2024-04-24 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 51 |
| 2024-04-23 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 134 |
| 2024-04-22 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 40 |
| 2024-04-19 | $33.81 | $33.81 | $33.70 | $33.70 | $33.70 | 152 |
| 2024-04-18 | $33.73 | $33.73 | $33.65 | $33.65 | $33.65 | 237 |
| 2024-04-17 | $33.54 | $33.64 | $33.54 | $33.64 | $33.64 | 242 |
| 2024-04-16 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 78 |
| 2024-04-15 | $33.64 | $33.71 | $33.64 | $33.71 | $33.71 | 992 |
| 2024-04-12 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 0 |
| 2024-04-11 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2024-04-10 | $33.94 | $33.94 | $33.81 | $33.92 | $33.92 | 71,541 |
| 2024-04-09 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 4 |
| 2024-04-08 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 104 |
| 2024-04-05 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 49 |
| 2024-04-04 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 158 |
| 2024-04-03 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 23 |
| 2024-04-02 | $33.86 | $33.90 | $33.86 | $33.88 | $33.88 | 43,641 |
| 2024-04-01 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 76 |
| 2024-03-28 | $34.22 | $34.29 | $34.22 | $34.29 | $34.13 | 432 |
| 2024-03-27 | $34.27 | $34.27 | $34.27 | $34.27 | $34.10 | 157 |
| 2024-03-26 | $34.27 | $34.27 | $34.17 | $34.25 | $34.09 | 768 |
| 2024-03-25 | $34.30 | $34.30 | $34.16 | $34.16 | $34.00 | 216,800 |
| 2024-03-22 | $34.30 | $34.30 | $34.30 | $34.30 | $34.13 | 13 |
| 2024-03-21 | $34.37 | $34.37 | $34.37 | $34.37 | $34.21 | 22 |
| 2024-03-20 | $34.23 | $34.23 | $34.23 | $34.23 | $34.07 | 14 |
| 2024-03-19 | $34.07 | $34.07 | $34.07 | $34.07 | $33.91 | 10 |
| 2024-03-18 | $33.92 | $33.92 | $33.92 | $33.92 | $33.76 | 46 |
| 2024-03-15 | $33.91 | $33.91 | $33.86 | $33.86 | $33.70 | 432 |
| 2024-03-14 | $33.88 | $33.88 | $33.88 | $33.88 | $33.72 | 36 |
| 2024-03-13 | $34.06 | $34.06 | $34.06 | $34.06 | $33.90 | 5 |
| 2024-03-12 | $34.07 | $34.07 | $34.01 | $34.04 | $33.88 | 116,133 |
| 2024-03-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.84 | 64 |
| 2024-03-08 | $34.03 | $34.03 | $34.03 | $34.03 | $33.87 | 106 |
| 2024-03-07 | $34.02 | $34.02 | $34.01 | $34.01 | $33.84 | 552 |
| 2024-03-06 | $33.85 | $33.98 | $33.85 | $33.98 | $33.82 | 6,076 |
| 2024-03-05 | $33.98 | $33.98 | $33.89 | $33.89 | $33.73 | 211 |
| 2024-03-04 | $33.87 | $33.87 | $33.87 | $33.87 | $33.71 | 7 |
| 2024-03-01 | $33.79 | $33.88 | $33.79 | $33.88 | $33.72 | 487 |
| 2024-02-29 | $33.95 | $33.95 | $33.95 | $33.95 | $33.61 | 5 |
| 2024-02-28 | $33.87 | $33.87 | $33.87 | $33.87 | $33.53 | 15 |
| 2024-02-27 | $33.94 | $33.94 | $33.94 | $33.94 | $33.59 | 33 |
| 2024-02-26 | $34.01 | $34.01 | $33.89 | $33.89 | $33.54 | 179 |
| 2024-02-23 | $34.05 | $34.05 | $34.05 | $34.05 | $33.70 | 14 |
| 2024-02-22 | $34.07 | $34.09 | $34.07 | $34.09 | $33.74 | 4,828 |
| 2024-02-21 | $34.00 | $34.00 | $33.95 | $33.99 | $33.65 | 3,566 |
| 2024-02-20 | $33.95 | $34.04 | $33.95 | $34.04 | $33.69 | 1,238 |
| 2024-02-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 12 |
| 2024-02-15 | $34.01 | $34.07 | $34.01 | $34.07 | $34.07 | 416 |
| 2024-02-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2024-02-13 | $33.82 | $33.93 | $33.78 | $33.78 | $33.78 | 554 |
| 2024-02-12 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 9 |
| 2024-02-09 | $34.15 | $34.18 | $34.11 | $34.11 | $34.11 | 7,901 |
| 2024-02-08 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 24 |
| 2024-02-07 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 90 |
| 2024-02-06 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 13 |
| 2024-02-05 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 187 |
| 2024-02-02 | $33.78 | $33.97 | $33.78 | $33.97 | $33.97 | 1,276 |
| 2024-02-01 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 37 |
| 2024-01-31 | $34.05 | $34.05 | $34.05 | $34.05 | $33.83 | 34 |
| 2024-01-30 | $34.10 | $34.10 | $34.10 | $34.10 | $33.88 | 0 |
| 2024-01-29 | $34.13 | $34.13 | $34.13 | $34.13 | $33.91 | 143 |
| 2024-01-26 | $34.08 | $34.08 | $34.08 | $34.08 | $33.86 | 114 |
| 2024-01-25 | $34.10 | $34.10 | $34.10 | $34.10 | $33.87 | 1 |
| 2024-01-24 | $33.85 | $33.85 | $33.85 | $33.85 | $33.63 | 1 |
| 2024-01-23 | $33.89 | $33.89 | $33.88 | $33.89 | $33.67 | 454 |
| 2024-01-22 | $33.91 | $33.91 | $33.91 | $33.91 | $33.69 | 261 |
| 2024-01-19 | $33.84 | $33.87 | $33.84 | $33.87 | $33.65 | 391 |
| 2024-01-18 | $33.64 | $33.81 | $33.63 | $33.81 | $33.59 | 1,320 |
| 2024-01-17 | $33.80 | $33.91 | $33.80 | $33.81 | $33.59 | 270 |
| 2024-01-16 | $34.19 | $34.19 | $33.96 | $33.96 | $33.74 | 277 |
| 2024-01-12 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 109 |
| 2024-01-11 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 4 |
| 2024-01-10 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 6 |
| 2024-01-09 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 8 |
| 2024-01-08 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 6 |
| 2024-01-05 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 68 |
| 2024-01-04 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 43 |
| 2024-01-03 | $33.55 | $33.74 | $33.51 | $33.74 | $33.74 | 338 |
| 2024-01-02 | $33.78 | $33.79 | $33.66 | $33.78 | $33.78 | 826 |
| 2023-12-29 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 125 |
| 2023-12-28 | $33.95 | $34.06 | $33.95 | $34.06 | $34.06 | 470 |
| 2023-12-27 | $34.21 | $34.38 | $34.21 | $34.38 | $34.16 | 119 |
| 2023-12-26 | $34.21 | $34.21 | $34.21 | $34.21 | $34.00 | 56 |
| 2023-12-22 | $34.21 | $34.21 | $34.21 | $34.21 | $33.99 | 4 |
| 2023-12-21 | $34.26 | $34.26 | $34.26 | $34.26 | $34.05 | 20 |
| 2023-12-20 | $34.23 | $34.23 | $34.10 | $34.12 | $33.91 | 203 |
| 2023-12-19 | $34.13 | $34.13 | $34.13 | $34.13 | $33.91 | 86 |
| 2023-12-18 | $33.97 | $33.97 | $33.97 | $33.97 | $33.76 | 132 |
| 2023-12-15 | $34.13 | $34.13 | $33.93 | $33.93 | $33.72 | 35,786 |
| 2023-12-14 | $33.86 | $34.09 | $33.86 | $34.09 | $33.87 | 434 |
| 2023-12-13 | $33.90 | $33.90 | $33.90 | $33.90 | $33.69 | 128 |
| 2023-12-12 | $33.28 | $33.28 | $33.28 | $33.28 | $33.08 | 133 |
| 2023-12-11 | $33.17 | $33.17 | $33.17 | $33.17 | $32.96 | 6 |
| 2023-12-08 | $33.17 | $33.17 | $33.17 | $33.17 | $32.97 | 20 |
| 2023-12-07 | $33.22 | $33.22 | $33.22 | $33.22 | $33.01 | 19 |
| 2023-12-06 | $33.16 | $33.16 | $33.16 | $33.16 | $32.95 | 7 |
| 2023-12-05 | $33.03 | $33.13 | $33.03 | $33.13 | $32.93 | 226 |
| 2023-12-04 | $33.04 | $33.04 | $33.04 | $33.04 | $32.83 | 49 |
| 2023-12-01 | $32.86 | $33.14 | $32.86 | $33.14 | $33.14 | 264 |
| 2023-11-30 | $33.09 | $33.09 | $33.03 | $33.03 | $32.82 | 305 |
| 2023-11-29 | $33.15 | $33.15 | $33.15 | $33.15 | $32.94 | 188 |
| 2023-11-28 | $32.73 | $32.92 | $32.73 | $32.92 | $32.71 | 316 |
| 2023-11-27 | $32.88 | $32.90 | $32.76 | $32.76 | $32.55 | 457 |
| 2023-11-24 | $32.65 | $32.65 | $32.65 | $32.65 | $32.44 | 59 |
| 2023-11-22 | $32.70 | $32.70 | $32.70 | $32.70 | $32.49 | 76 |
| 2023-11-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.44 | 130 |
| 2023-11-20 | $32.56 | $32.56 | $32.55 | $32.55 | $32.34 | 292 |
| 2023-11-17 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 20 |
| 2023-11-16 | $32.38 | $32.40 | $32.38 | $32.40 | $32.40 | 102 |
| 2023-11-15 | $32.36 | $32.38 | $32.24 | $32.38 | $32.38 | 482 |
| 2023-11-14 | $32.31 | $32.50 | $32.31 | $32.44 | $32.44 | 782 |
| 2023-11-13 | $32.05 | $32.11 | $31.93 | $32.10 | $32.10 | 484 |
| 2023-11-10 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 134 |
| 2023-11-09 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 5 |
| 2023-11-08 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 16 |
| 2023-11-07 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 20 |
| 2023-11-06 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 31 |
| 2023-11-03 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 43 |
| 2023-11-02 | $31.75 | $31.75 | $31.70 | $31.70 | $31.70 | 319 |
| 2023-11-01 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 4 |
| 2023-10-31 | $31.41 | $31.49 | $31.40 | $31.49 | $31.49 | 353 |
| 2023-10-30 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 31 |
| 2023-10-27 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 1 |
| 2023-10-26 | $31.44 | $31.53 | $31.43 | $31.43 | $31.43 | 690 |
| 2023-10-25 | $31.51 | $31.51 | $31.22 | $31.31 | $31.31 | 369 |
| 2023-10-24 | $31.51 | $31.56 | $31.45 | $31.45 | $31.45 | 2,180 |
| 2023-10-23 | $31.18 | $31.47 | $31.18 | $31.34 | $31.34 | 503 |
| 2023-10-20 | $31.12 | $31.24 | $31.08 | $31.24 | $31.24 | 1,556 |
| 2023-10-19 | $31.39 | $31.39 | $31.21 | $31.21 | $31.21 | 709 |
| 2023-10-18 | $31.32 | $31.40 | $31.26 | $31.26 | $31.26 | 1,538 |
| 2023-10-17 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 3 |
| 2023-10-16 | $31.58 | $31.58 | $31.56 | $31.56 | $31.56 | 552 |
| 2023-10-13 | $31.77 | $31.77 | $31.55 | $31.55 | $31.55 | 522 |
| 2023-10-12 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 55 |
| 2023-10-11 | $31.91 | $31.91 | $31.81 | $31.81 | $31.81 | 263 |
| 2023-10-10 | $31.90 | $31.94 | $31.90 | $31.94 | $31.94 | 161 |
| 2023-10-09 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 77 |
| 2023-10-06 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 81 |
| 2023-10-05 | $31.67 | $31.67 | $31.63 | $31.63 | $31.63 | 274 |
| 2023-10-04 | $31.61 | $31.65 | $31.61 | $31.65 | $31.65 | 183 |
| 2023-10-03 | $31.50 | $31.53 | $31.46 | $31.46 | $31.46 | 671 |
| 2023-10-02 | $31.96 | $31.96 | $31.75 | $31.81 | $31.81 | 3,642 |
| 2023-09-29 | $32.21 | $32.21 | $32.21 | $32.21 | $32.01 | 68 |
| 2023-09-28 | $32.26 | $32.29 | $32.26 | $32.29 | $32.08 | 312 |
| 2023-09-27 | $32.16 | $32.16 | $32.16 | $32.16 | $31.95 | 176 |
| 2023-09-26 | $32.24 | $32.24 | $32.13 | $32.13 | $31.92 | 1,670 |
| 2023-09-25 | $32.05 | $32.27 | $32.05 | $32.27 | $32.07 | 2,062 |
| 2023-09-22 | $32.37 | $32.46 | $32.37 | $32.37 | $32.16 | 1,727 |
| 2023-09-21 | $32.30 | $32.30 | $32.30 | $32.30 | $32.09 | 250 |
| 2023-09-20 | $32.54 | $32.54 | $32.54 | $32.54 | $32.33 | 4 |
| 2023-09-19 | $32.58 | $32.58 | $32.58 | $32.58 | $32.37 | 60 |
| 2023-09-18 | $32.71 | $32.71 | $32.65 | $32.65 | $32.44 | 56,149 |
| 2023-09-15 | $32.68 | $32.68 | $32.68 | $32.68 | $32.47 | 4 |
| 2023-09-14 | $32.87 | $32.87 | $32.81 | $32.81 | $32.60 | 104 |
| 2023-09-13 | $32.78 | $32.78 | $32.78 | $32.78 | $32.57 | 1 |
| 2023-09-12 | $32.72 | $32.72 | $32.72 | $32.72 | $32.51 | 3 |
| 2023-09-11 | $32.79 | $32.79 | $32.79 | $32.79 | $32.58 | 10 |
| 2023-09-08 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 21 |
| 2023-09-07 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 72 |
| 2023-09-06 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 11 |
| 2023-09-05 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 8 |
| 2023-09-01 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 2 |
| 2023-08-31 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 0 |
| 2023-08-30 | $33.27 | $33.27 | $33.22 | $33.22 | $33.00 | 100 |
| 2023-08-29 | $33.23 | $33.23 | $33.23 | $33.23 | $33.01 | 61 |
| 2023-08-28 | $32.89 | $32.99 | $32.89 | $32.99 | $32.77 | 135 |
| 2023-08-25 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-08-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 70 |
| 2023-08-23 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 4 |
| 2023-08-22 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 8 |
| 2023-08-21 | $32.60 | $32.66 | $32.60 | $32.66 | $32.66 | 306 |
| 2023-08-18 | $32.69 | $32.73 | $32.69 | $32.73 | $32.73 | 783 |
| 2023-08-17 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 36 |
| 2023-08-16 | $32.94 | $32.94 | $32.82 | $32.82 | $32.82 | 272 |
| 2023-08-15 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 1 |
| 2023-08-14 | $32.86 | $32.94 | $32.86 | $32.94 | $32.94 | 1,254 |
| 2023-08-11 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 305 |
| 2023-08-10 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1 |
| 2023-08-09 | $33.15 | $33.22 | $33.14 | $33.19 | $33.19 | 1,005 |
| 2023-08-08 | $33.05 | $33.14 | $33.05 | $33.14 | $33.14 | 205 |
| 2023-08-07 | $33.06 | $33.09 | $33.06 | $33.09 | $33.09 | 367 |
| 2023-08-04 | $33.06 | $33.07 | $33.06 | $33.07 | $33.07 | 223 |
| 2023-08-03 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 126 |
| 2023-08-02 | $32.90 | $32.98 | $32.90 | $32.98 | $32.98 | 28,736 |
| 2023-08-01 | $33.13 | $33.13 | $33.05 | $33.05 | $33.05 | 101,612 |
| 2023-07-31 | $33.46 | $33.46 | $33.46 | $33.46 | $33.22 | 201 |
| 2023-07-28 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 129 |
| 2023-07-27 | $33.73 | $33.73 | $33.28 | $33.28 | $33.28 | 6,063 |
| 2023-07-26 | $33.50 | $33.51 | $33.50 | $33.51 | $33.51 | 321 |
| 2023-07-25 | $33.41 | $33.41 | $33.33 | $33.33 | $33.33 | 151 |
| 2023-07-24 | $33.47 | $33.47 | $33.38 | $33.38 | $33.38 | 637 |
| 2023-07-21 | $33.44 | $33.45 | $33.44 | $33.45 | $33.45 | 640 |
| 2023-07-20 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 318 |
| 2023-07-19 | $33.61 | $33.61 | $33.51 | $33.55 | $33.55 | 985 |
| 2023-07-18 | $33.45 | $33.51 | $33.45 | $33.51 | $33.51 | 432 |
| 2023-07-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 100 |
| 2023-07-14 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 1 |
| 2023-07-13 | $33.49 | $33.56 | $33.49 | $33.56 | $33.56 | 651 |
| 2023-07-12 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 82 |
| 2023-07-11 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 14 |
| 2023-07-10 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 19 |
| 2023-07-07 | $32.61 | $32.63 | $32.61 | $32.63 | $32.63 | 1,417 |
| 2023-07-06 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 101 |
| 2023-07-05 | $32.81 | $32.83 | $32.81 | $32.83 | $32.83 | 640 |
| 2023-07-03 | $32.98 | $33.00 | $32.93 | $32.93 | $32.93 | 243 |
| 2023-06-30 | $33.18 | $33.18 | $33.18 | $33.18 | $32.97 | 14 |
| 2023-06-29 | $32.99 | $32.99 | $32.99 | $32.99 | $32.78 | 14 |
| 2023-06-28 | $33.06 | $33.06 | $33.06 | $33.06 | $32.85 | 107 |
| 2023-06-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.69 | 0 |
| 2023-06-26 | $32.78 | $32.78 | $32.78 | $32.78 | $32.58 | 0 |
| 2023-06-23 | $32.80 | $32.81 | $32.75 | $32.75 | $32.54 | 643 |
| 2023-06-22 | $32.88 | $32.88 | $32.88 | $32.88 | $32.67 | 183 |
| 2023-06-21 | $32.97 | $32.97 | $32.97 | $32.97 | $32.76 | 0 |
| 2023-06-20 | $33.08 | $33.12 | $33.02 | $33.05 | $32.84 | 9,409 |
| 2023-06-16 | $33.05 | $33.16 | $33.05 | $33.09 | $32.88 | 292 |
| 2023-06-15 | $33.06 | $33.13 | $33.06 | $33.13 | $32.92 | 103 |
| 2023-06-14 | $33.01 | $33.01 | $32.90 | $32.90 | $32.69 | 195 |
| 2023-06-13 | $32.98 | $32.98 | $32.94 | $32.94 | $32.73 | 122 |
| 2023-06-12 | $32.91 | $32.91 | $32.91 | $32.91 | $32.70 | 147 |
| 2023-06-09 | $32.99 | $33.05 | $32.94 | $32.94 | $32.73 | 476 |
| 2023-06-08 | $32.95 | $32.95 | $32.95 | $32.95 | $32.74 | 169 |
| 2023-06-07 | $32.83 | $32.83 | $32.83 | $32.83 | $32.62 | 14 |
| 2023-06-06 | $32.95 | $33.02 | $32.93 | $33.02 | $32.81 | 957 |
| 2023-06-05 | $33.03 | $33.03 | $32.90 | $32.93 | $32.72 | 200 |
| 2023-06-02 | $33.00 | $33.06 | $32.99 | $33.01 | $32.80 | 822 |
| 2023-06-01 | $32.81 | $32.81 | $32.81 | $32.81 | $32.60 | 0 |
| 2023-05-31 | $32.92 | $32.92 | $32.92 | $32.92 | $32.48 | 0 |
| 2023-05-30 | $33.08 | $33.08 | $33.00 | $33.00 | $32.55 | 100 |
| 2023-05-26 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 380 |
| 2023-05-25 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 27 |
| 2023-05-24 | $32.72 | $32.74 | $32.72 | $32.74 | $32.74 | 310 |
| 2023-05-23 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 0 |
| 2023-05-22 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 44 |
| 2023-05-19 | $33.05 | $33.06 | $33.05 | $33.06 | $33.06 | 622 |
| 2023-05-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 900 |
| 2023-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 81 |
| 2023-05-16 | $33.09 | $33.09 | $32.87 | $32.87 | $32.87 | 710 |
| 2023-05-15 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 260 |
| 2023-05-12 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 164 |
| 2023-05-11 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 97 |
| 2023-05-10 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 102 |
| 2023-05-09 | $33.25 | $33.26 | $33.18 | $33.18 | $33.18 | 2,344 |
| 2023-05-08 | $33.40 | $33.40 | $33.32 | $33.34 | $33.34 | 7,107 |
| 2023-05-05 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 12 |
| 2023-05-04 | $33.29 | $33.33 | $33.29 | $33.33 | $33.33 | 903 |
| 2023-05-03 | $33.58 | $33.64 | $33.55 | $33.55 | $33.55 | 2,620 |
| 2023-05-02 | $33.58 | $33.58 | $33.57 | $33.57 | $33.57 | 808 |
| 2023-05-01 | $33.71 | $33.71 | $33.60 | $33.60 | $33.60 | 1,137 |
| 2023-04-28 | $34.00 | $34.03 | $34.00 | $34.03 | $34.03 | 1,500 |
| 2023-04-27 | $33.83 | $33.86 | $33.78 | $33.86 | $33.86 | 1,264 |
| 2023-04-26 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 10 |
| 2023-04-25 | $33.89 | $33.89 | $33.85 | $33.85 | $33.85 | 419 |
| 2023-04-24 | $33.78 | $33.86 | $33.78 | $33.86 | $33.86 | 621 |
| 2023-04-21 | $33.66 | $33.70 | $33.66 | $33.70 | $33.70 | 826 |
| 2023-04-20 | $33.48 | $33.53 | $33.48 | $33.53 | $33.53 | 1,418 |
| 2023-04-19 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 373 |
| 2023-04-18 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2023-04-17 | $33.68 | $33.68 | $33.57 | $33.57 | $33.57 | 412 |
| 2023-04-14 | $33.79 | $33.79 | $33.69 | $33.69 | $33.69 | 501 |
| 2023-04-13 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 397 |
| 2023-04-12 | $33.71 | $33.71 | $33.53 | $33.53 | $33.53 | 600 |
| 2023-04-11 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 27 |
| 2023-04-10 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 314 |
| 2023-04-06 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 201 |
| 2023-04-05 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 4 |
| 2023-04-04 | $33.55 | $33.55 | $33.40 | $33.40 | $33.40 | 362 |
| 2023-04-03 | $33.56 | $33.56 | $33.50 | $33.54 | $33.54 | 57,302 |
| 2023-03-31 | $33.68 | $33.86 | $33.68 | $33.86 | $33.64 | 72,392 |
| 2023-03-30 | $33.46 | $33.46 | $33.46 | $33.46 | $33.25 | 0 |
| 2023-03-29 | $33.30 | $33.30 | $33.30 | $33.30 | $33.08 | 102 |
| 2023-03-28 | $32.86 | $32.86 | $32.86 | $32.86 | $32.64 | 67 |
| 2023-03-27 | $32.94 | $32.94 | $32.94 | $32.94 | $32.72 | 84 |
| 2023-03-24 | $32.93 | $32.93 | $32.85 | $32.90 | $32.90 | 623 |
| 2023-03-23 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 179 |
| 2023-03-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 11 |
| 2023-03-21 | $32.91 | $33.12 | $32.91 | $33.12 | $33.12 | 405 |
| 2023-03-20 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 87 |
| 2023-03-17 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 87 |
| 2023-03-16 | $32.68 | $32.87 | $32.68 | $32.87 | $32.87 | 1,194 |
| 2023-03-15 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 7 |
| 2023-03-14 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 7 |
| 2023-03-13 | $32.57 | $32.64 | $32.57 | $32.64 | $32.64 | 295 |
| 2023-03-10 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 47 |
| 2023-03-09 | $33.05 | $33.05 | $32.76 | $32.78 | $32.78 | 2,304 |
| 2023-03-08 | $33.25 | $33.25 | $33.01 | $33.01 | $33.01 | 1,204 |
| 2023-03-07 | $33.46 | $33.46 | $33.25 | $33.25 | $33.25 | 461 |
| 2023-03-06 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 3 |
| 2023-03-03 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 7 |
| 2023-03-02 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 103 |
| 2023-03-01 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 12 |
| 2023-02-28 | $33.36 | $33.36 | $33.36 | $33.36 | $33.14 | 0 |
| 2023-02-27 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 5 |
| 2023-02-24 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 5 |
| 2023-02-23 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 300 |
| 2023-02-22 | $33.07 | $33.07 | $33.03 | $33.03 | $33.03 | 1,151 |
| 2023-02-21 | $33.09 | $33.09 | $32.59 | $32.80 | $32.80 | 1,101 |
| 2023-02-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 50 |
| 2023-02-16 | $33.23 | $33.24 | $33.11 | $33.11 | $33.11 | 4,400 |
| 2023-02-15 | $33.22 | $33.29 | $33.18 | $33.29 | $33.29 | 841 |
| 2023-02-14 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 86 |
| 2023-02-13 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 1 |
| 2023-02-10 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 220 |
| 2023-02-09 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 5 |
| 2023-02-08 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 34 |
| 2023-02-07 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 5 |
| 2023-02-06 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 54 |
| 2023-02-03 | $34.07 | $34.08 | $34.01 | $34.01 | $34.01 | 673 |
| 2023-02-02 | $34.40 | $34.40 | $34.34 | $34.36 | $34.36 | 1,313 |
| 2023-02-01 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 10 |
| 2023-01-31 | $33.89 | $33.89 | $33.89 | $33.89 | $33.70 | 31 |
| 2023-01-30 | $33.66 | $33.66 | $33.66 | $33.66 | $33.47 | 1 |
| 2023-01-27 | $33.93 | $33.93 | $33.89 | $33.89 | $33.70 | 102 |
| 2023-01-26 | $34.02 | $34.08 | $34.02 | $34.08 | $33.89 | 883 |
| 2023-01-25 | $33.93 | $33.93 | $33.93 | $33.93 | $33.73 | 4 |
| 2023-01-24 | $33.93 | $33.93 | $33.93 | $33.93 | $33.74 | 389 |
| 2023-01-23 | $33.82 | $33.83 | $33.82 | $33.83 | $33.64 | 250 |
| 2023-01-20 | $33.82 | $33.82 | $33.82 | $33.82 | $33.63 | 391 |
| 2023-01-19 | $33.71 | $33.71 | $33.71 | $33.71 | $33.52 | 23 |
| 2023-01-18 | $33.94 | $33.94 | $33.94 | $33.94 | $33.75 | 139 |
| 2023-01-17 | $33.94 | $33.94 | $33.94 | $33.94 | $33.75 | 0 |
| 2023-01-13 | $34.07 | $34.08 | $34.07 | $34.08 | $33.89 | 1,000 |
| 2023-01-12 | $34.13 | $34.13 | $34.13 | $34.13 | $33.94 | 2 |
| 2023-01-11 | $33.96 | $33.96 | $33.96 | $33.96 | $33.77 | 17 |
| 2023-01-10 | $33.74 | $33.74 | $33.73 | $33.73 | $33.54 | 200 |
| 2023-01-09 | $33.61 | $33.69 | $33.59 | $33.64 | $33.45 | 7,985 |
| 2023-01-06 | $33.20 | $33.50 | $33.20 | $33.50 | $33.50 | 1,204 |
| 2023-01-05 | $32.89 | $32.97 | $32.89 | $32.97 | $32.97 | 710 |
| 2023-01-04 | $32.88 | $32.99 | $32.88 | $32.99 | $32.99 | 552 |
| 2023-01-03 | $32.76 | $32.76 | $32.61 | $32.61 | $32.61 | 705 |
| 2022-12-30 | $32.44 | $32.53 | $32.44 | $32.53 | $32.53 | 203 |
| 2022-12-29 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 201 |
| 2022-12-28 | $32.63 | $32.63 | $32.63 | $32.63 | $32.13 | 401 |
| 2022-12-27 | $33.37 | $33.37 | $33.05 | $33.05 | $32.54 | 608 |
| 2022-12-23 | $33.27 | $33.38 | $33.27 | $33.38 | $32.87 | 204 |
| 2022-12-22 | $33.34 | $33.35 | $33.30 | $33.35 | $32.84 | 474 |
| 2022-12-21 | $33.44 | $33.56 | $33.44 | $33.56 | $33.05 | 213 |
| 2022-12-20 | $33.23 | $33.27 | $33.23 | $33.27 | $32.76 | 775 |
| 2022-12-19 | $33.40 | $33.40 | $33.36 | $33.36 | $32.85 | 500 |
| 2022-12-16 | $33.50 | $33.56 | $33.50 | $33.56 | $33.56 | 622 |
| 2022-12-15 | $33.70 | $33.73 | $33.53 | $33.73 | $33.73 | 1,000 |
| 2022-12-14 | $34.01 | $34.01 | $33.85 | $33.85 | $33.85 | 400 |
| 2022-12-13 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 200 |
| 2022-12-12 | $33.55 | $33.59 | $33.55 | $33.59 | $33.59 | 400 |
| 2022-12-09 | $33.28 | $33.44 | $33.27 | $33.36 | $33.36 | 14,402 |
| 2022-12-08 | $33.32 | $33.33 | $33.30 | $33.33 | $33.33 | 604 |
| 2022-12-07 | $33.07 | $33.24 | $33.07 | $33.24 | $33.24 | 618 |
| 2022-12-06 | $33.21 | $33.21 | $33.06 | $33.06 | $33.06 | 602 |
| 2022-12-05 | $33.37 | $33.37 | $33.15 | $33.15 | $33.15 | 527 |
| 2022-12-02 | $33.22 | $33.46 | $33.22 | $33.46 | $33.46 | 1,520 |
| 2022-12-01 | $33.47 | $33.47 | $33.45 | $33.45 | $33.45 | 190 |
| 2022-11-30 | $33.65 | $33.65 | $33.65 | $33.65 | $33.34 | 302 |
| 2022-11-29 | $33.16 | $33.16 | $33.16 | $33.16 | $32.85 | 50 |
| 2022-11-28 | $33.34 | $33.34 | $33.06 | $33.06 | $32.76 | 300 |
| 2022-11-25 | $33.54 | $33.54 | $33.48 | $33.48 | $33.17 | 1,175 |
| 2022-11-23 | $33.31 | $33.53 | $33.31 | $33.53 | $33.22 | 425 |
| 2022-11-22 | $33.19 | $33.30 | $33.19 | $33.30 | $32.99 | 501 |
| 2022-11-21 | $33.01 | $33.01 | $33.00 | $33.01 | $32.70 | 610 |
| 2022-11-18 | $33.14 | $33.14 | $33.07 | $33.07 | $32.76 | 611 |
| 2022-11-17 | $32.78 | $32.90 | $32.78 | $32.90 | $32.60 | 1,100 |
| 2022-11-16 | $33.10 | $33.10 | $32.96 | $33.03 | $32.72 | 500 |
| 2022-11-15 | $33.11 | $33.11 | $33.08 | $33.08 | $32.77 | 871 |
| 2022-11-14 | $32.83 | $32.83 | $32.75 | $32.75 | $32.45 | 303 |
| 2022-11-11 | $32.79 | $32.89 | $32.78 | $32.89 | $32.59 | 791 |
| 2022-11-10 | $32.71 | $32.71 | $32.71 | $32.71 | $32.41 | 98 |
| 2022-11-09 | $32.11 | $32.11 | $31.75 | $31.75 | $31.46 | 309 |
| 2022-11-08 | $32.26 | $32.26 | $32.18 | $32.18 | $31.88 | 600 |
| 2022-11-07 | $32.25 | $32.25 | $32.01 | $32.12 | $31.82 | 412 |
| 2022-11-04 | $32.19 | $32.22 | $32.15 | $32.15 | $31.86 | 207 |
| 2022-11-03 | $32.06 | $32.06 | $31.97 | $31.97 | $31.68 | 1,123 |
| 2022-11-02 | $32.48 | $32.48 | $32.13 | $32.13 | $31.83 | 400 |
| 2022-11-01 | $32.44 | $32.44 | $32.44 | $32.44 | $32.14 | 1 |
| 2022-10-31 | $32.52 | $32.52 | $32.52 | $32.52 | $32.01 | 1 |
| 2022-10-28 | $32.97 | $32.98 | $32.97 | $32.98 | $32.46 | 400 |
| 2022-10-27 | $32.80 | $32.80 | $32.80 | $32.80 | $32.28 | 1 |
| 2022-10-26 | $32.32 | $32.32 | $32.32 | $32.32 | $31.81 | 100 |
| 2022-10-25 | $32.22 | $32.29 | $32.22 | $32.29 | $31.78 | 100 |
| 2022-10-24 | $32.08 | $32.10 | $32.08 | $32.10 | $31.59 | 106 |
| 2022-10-21 | $32.04 | $32.22 | $32.04 | $32.04 | $31.53 | 3,300 |
| 2022-10-20 | $32.09 | $32.13 | $32.09 | $32.13 | $31.62 | 625 |
| 2022-10-19 | $32.32 | $32.32 | $32.32 | $32.32 | $31.81 | 301 |
| 2022-10-18 | $32.76 | $32.76 | $32.64 | $32.65 | $32.14 | 1,951 |
| 2022-10-17 | $32.55 | $32.55 | $32.55 | $32.55 | $32.04 | 9,314 |
| 2022-10-14 | $32.48 | $32.48 | $32.18 | $32.21 | $32.21 | 9,314 |
| 2022-10-13 | $32.29 | $32.41 | $32.29 | $32.40 | $32.40 | 1,502 |
| 2022-10-12 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2022-10-11 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1 |
| 2022-10-10 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 4 |
| 2022-10-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 101 |
| 2022-10-06 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 201 |
| 2022-10-05 | $32.92 | $33.05 | $32.92 | $33.05 | $33.05 | 201 |
| 2022-10-04 | $32.87 | $33.09 | $32.87 | $33.09 | $33.09 | 100 |
| 2022-10-03 | $32.35 | $32.48 | $32.35 | $32.48 | $32.48 | 100 |
| 2022-09-30 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 2 |
| 2022-09-29 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 200 |
| 2022-09-28 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 200 |
| 2022-09-27 | $32.55 | $32.55 | $32.20 | $32.20 | $32.20 | 100 |
| 2022-09-26 | $32.25 | $32.28 | $32.25 | $32.28 | $32.28 | 200 |
| 2022-09-23 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 100 |
| 2022-09-22 | $33.20 | $33.20 | $33.06 | $33.06 | $33.06 | 100 |
| 2022-09-21 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 200 |
| 2022-09-20 | $33.53 | $33.53 | $33.33 | $33.33 | $33.33 | 195 |
| 2022-09-19 | $33.36 | $33.63 | $33.36 | $33.63 | $33.63 | 600 |
| 2022-09-16 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 0 |
| 2022-09-15 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2022-09-14 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2022-09-13 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2022-09-12 | $34.37 | $34.37 | $34.27 | $34.27 | $34.27 | 100 |
| 2022-09-09 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 2 |
| 2022-09-08 | $34.02 | $34.14 | $34.02 | $34.14 | $34.14 | 810 |
| 2022-09-07 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 202 |
| 2022-09-06 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 202 |
| 2022-09-02 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 84 |
| 2022-09-01 | $33.50 | $33.63 | $33.50 | $33.63 | $33.63 | 122 |
| 2022-08-31 | $33.99 | $33.99 | $33.72 | $33.72 | $33.60 | 100 |
| 2022-08-30 | $33.98 | $33.98 | $33.98 | $33.98 | $33.85 | 1 |
| 2022-08-29 | $34.29 | $34.29 | $34.29 | $34.29 | $34.16 | 166 |
| 2022-08-26 | $35.09 | $35.09 | $34.48 | $34.48 | $34.36 | 100 |
| 2022-08-25 | $35.08 | $35.08 | $35.08 | $35.08 | $34.95 | 84 |
| 2022-08-24 | $34.76 | $34.76 | $34.76 | $34.76 | $34.63 | 285 |
| 2022-08-23 | $34.72 | $34.78 | $34.72 | $34.78 | $34.65 | 201 |
| 2022-08-22 | $34.65 | $34.65 | $34.65 | $34.65 | $34.52 | 2 |
| 2022-08-19 | $35.12 | $35.16 | $35.11 | $35.11 | $34.98 | 1,100 |
| 2022-08-18 | $35.53 | $35.53 | $35.53 | $35.53 | $35.40 | 1,901 |
| 2022-08-17 | $35.60 | $35.60 | $35.54 | $35.55 | $35.42 | 1,901 |
| 2022-08-16 | $35.90 | $35.97 | $35.90 | $35.97 | $35.84 | 602 |
| 2022-08-15 | $36.04 | $36.10 | $36.04 | $36.10 | $35.97 | 200 |
| 2022-08-12 | $35.98 | $35.98 | $35.98 | $35.98 | $35.85 | 200 |
| 2022-08-11 | $36.24 | $36.24 | $35.80 | $35.80 | $35.67 | 600 |
| 2022-08-10 | $35.80 | $35.80 | $35.80 | $35.80 | $35.67 | 610 |
| 2022-08-09 | $35.61 | $35.61 | $35.41 | $35.41 | $35.28 | 100 |
| 2022-08-08 | $35.79 | $35.79 | $35.67 | $35.67 | $35.54 | 305 |
| 2022-08-05 | $35.55 | $35.55 | $35.55 | $35.55 | $35.42 | 200 |
| 2022-08-04 | $35.72 | $35.72 | $35.72 | $35.72 | $35.58 | 1 |
| 2022-08-03 | $35.70 | $35.70 | $35.70 | $35.70 | $35.57 | 1 |
| 2022-08-02 | $35.78 | $35.78 | $35.63 | $35.63 | $35.49 | 3,200 |
| 2022-08-01 | $35.91 | $35.91 | $35.91 | $35.91 | $35.78 | 1 |
| 2022-07-29 | $36.12 | $36.15 | $36.12 | $36.15 | $35.81 | 100 |
| 2022-07-28 | $35.88 | $36.02 | $35.58 | $36.02 | $35.68 | 6,781 |
| 2022-07-27 | $35.88 | $35.96 | $35.88 | $35.96 | $35.62 | 4,210 |
| 2022-07-26 | $35.74 | $35.74 | $35.74 | $35.74 | $35.40 | 100 |
| 2022-07-25 | $35.86 | $35.86 | $35.86 | $35.86 | $35.52 | 100 |
| 2022-07-22 | $35.83 | $35.83 | $35.83 | $35.83 | $35.48 | 26 |
| 2022-07-21 | $35.50 | $35.60 | $35.50 | $35.60 | $35.26 | 2,200 |
| 2022-07-20 | $35.32 | $35.38 | $35.32 | $35.38 | $35.04 | 2,100 |
| 2022-07-19 | $35.04 | $35.12 | $35.04 | $35.12 | $34.79 | 2,200 |
| 2022-07-18 | $35.12 | $35.12 | $34.74 | $34.74 | $34.41 | 298 |
| 2022-07-15 | $34.60 | $34.88 | $34.60 | $34.88 | $34.55 | 8,293 |
| 2022-07-14 | $34.46 | $34.46 | $34.46 | $34.46 | $34.13 | 200 |
| 2022-07-13 | $34.70 | $34.70 | $34.70 | $34.70 | $34.37 | 100 |
| 2022-07-12 | $34.66 | $34.82 | $34.66 | $34.82 | $34.49 | 400 |
| 2022-07-11 | $34.82 | $34.82 | $34.72 | $34.72 | $34.39 | 306 |
| 2022-07-08 | $34.70 | $34.70 | $34.69 | $34.69 | $34.36 | 100 |
| 2022-07-07 | $34.86 | $34.86 | $34.86 | $34.86 | $34.53 | 187 |
| 2022-07-06 | $34.32 | $34.32 | $34.32 | $34.32 | $33.99 | 101 |
| 2022-07-05 | $34.34 | $34.34 | $34.34 | $34.34 | $34.01 | 200 |
| 2022-07-01 | $34.26 | $34.56 | $34.26 | $34.56 | $34.23 | 4,178 |
| 2022-06-30 | $34.24 | $34.34 | $34.24 | $34.34 | $33.84 | 400 |
| 2022-06-29 | $34.38 | $34.38 | $34.38 | $34.38 | $33.88 | 200 |
| 2022-06-28 | $34.96 | $34.96 | $34.56 | $34.56 | $34.06 | 2,580 |
| 2022-06-27 | $35.16 | $35.16 | $35.00 | $35.00 | $34.49 | 1,267 |
| 2022-06-24 | $34.90 | $35.08 | $34.90 | $35.08 | $34.57 | 3,510 |
| 2022-06-23 | $34.77 | $34.84 | $34.77 | $34.84 | $34.33 | 2,091 |
| 2022-06-22 | $34.44 | $34.58 | $34.44 | $34.58 | $34.08 | 202 |
| 2022-06-21 | $34.89 | $34.89 | $34.66 | $34.66 | $34.16 | 2,170 |
| 2022-06-17 | $34.74 | $34.74 | $34.66 | $34.72 | $34.21 | 3,201 |
| 2022-06-16 | $34.40 | $34.40 | $34.26 | $34.32 | $33.82 | 4,269 |
| 2022-06-15 | $34.87 | $34.99 | $34.76 | $34.99 | $34.48 | 3,210 |
| 2022-06-14 | $34.32 | $34.32 | $34.32 | $34.32 | $33.82 | 108 |
| 2022-06-13 | $34.49 | $34.49 | $34.03 | $34.03 | $33.53 | 9,104 |
| 2022-06-10 | $35.52 | $35.52 | $35.28 | $35.28 | $34.77 | 4,370 |
| 2022-06-09 | $36.15 | $36.15 | $35.94 | $35.94 | $35.42 | 7,230 |
| 2022-06-08 | $36.36 | $36.36 | $36.26 | $36.26 | $35.73 | 3,105 |
| 2022-06-07 | $36.52 | $36.52 | $36.52 | $36.52 | $35.99 | 204 |
| 2022-06-06 | $36.48 | $36.48 | $36.48 | $36.48 | $35.95 | 170 |
| 2022-06-03 | $36.82 | $36.82 | $36.76 | $36.76 | $36.22 | 1,102 |
| 2022-06-02 | $36.94 | $36.99 | $36.88 | $36.99 | $36.45 | 2,787 |
| 2022-06-01 | $36.96 | $36.98 | $36.88 | $36.95 | $36.41 | 4,900 |
| 2022-05-31 | $37.30 | $37.30 | $37.18 | $37.19 | $36.52 | 3,701 |
| 2022-05-27 | $37.39 | $37.55 | $37.39 | $37.55 | $36.87 | 5,500 |
| 2022-05-26 | $36.84 | $37.18 | $36.84 | $37.18 | $36.51 | 13,300 |
| 2022-05-25 | $36.24 | $36.68 | $36.24 | $36.68 | $36.02 | 7,600 |
| 2022-05-24 | $35.80 | $36.06 | $35.80 | $36.06 | $35.41 | 9,500 |
| 2022-05-23 | $35.80 | $35.83 | $35.80 | $35.83 | $35.18 | 2,000 |
| 2022-05-20 | $35.86 | $35.86 | $35.69 | $35.69 | $35.04 | 5,000 |
| 2022-05-19 | $35.48 | $35.80 | $35.48 | $35.80 | $35.15 | 16,500 |
| 2022-05-18 | $35.78 | $35.78 | $35.58 | $35.58 | $34.94 | 2,200 |
| 2022-05-17 | $35.96 | $35.96 | $35.96 | $35.96 | $35.31 | 1,000 |
| 2022-05-16 | $36.12 | $36.12 | $36.09 | $36.09 | $35.44 | 1,002 |
| 2022-05-13 | $36.14 | $36.16 | $36.06 | $36.06 | $35.41 | 13,701 |
| 2022-05-12 | $36.06 | $36.10 | $36.00 | $36.10 | $35.45 | 5,000 |
| 2022-05-11 | $36.20 | $36.34 | $36.20 | $36.21 | $35.55 | 8,000 |
| 2022-05-10 | $36.34 | $36.34 | $36.32 | $36.32 | $35.66 | 2,001 |
| 2022-05-09 | $36.45 | $36.45 | $36.45 | $36.45 | $35.79 | 1 |
| 2022-05-06 | $36.87 | $36.87 | $36.87 | $36.87 | $36.20 | 2,000 |
| 2022-05-05 | $37.56 | $37.56 | $37.35 | $37.35 | $36.67 | 2,000 |
| 2022-05-04 | $37.64 | $37.94 | $37.62 | $37.94 | $37.25 | 7,202 |
| 2022-05-03 | $37.64 | $37.64 | $37.64 | $37.64 | $36.96 | 100 |
| 2022-05-02 | $37.44 | $37.44 | $37.44 | $37.44 | $36.76 | 8,100 |
| 2022-04-29 | $37.95 | $37.99 | $37.72 | $37.72 | $36.87 | 8,100 |
| 2022-04-28 | $38.08 | $38.18 | $38.06 | $38.18 | $37.32 | 3,100 |
| 2022-04-27 | $38.17 | $38.17 | $38.09 | $38.12 | $37.25 | 3,000 |
| 2022-04-26 | $38.36 | $38.36 | $38.27 | $38.27 | $37.40 | 100 |
| 2022-04-25 | $38.16 | $38.36 | $38.16 | $38.36 | $37.49 | 10,000 |
| 2022-04-22 | $38.30 | $38.30 | $38.16 | $38.16 | $37.30 | 200 |
| 2022-04-21 | $38.66 | $38.66 | $38.43 | $38.43 | $37.56 | 6,000 |
| 2022-04-20 | $38.61 | $38.61 | $38.61 | $38.61 | $37.74 | 2 |
| 2022-04-19 | $38.52 | $38.52 | $38.48 | $38.48 | $37.61 | 1,004 |
| 2022-04-18 | $38.56 | $38.62 | $38.56 | $38.56 | $37.69 | 2,601 |
| 2022-04-14 | $38.66 | $38.66 | $38.66 | $38.66 | $37.78 | 0 |
| 2022-04-13 | $38.76 | $38.86 | $38.76 | $38.86 | $37.98 | 2,000 |
| 2022-04-12 | $38.70 | $38.76 | $38.68 | $38.68 | $37.80 | 3,100 |
| 2022-04-11 | $38.52 | $38.52 | $38.37 | $38.37 | $37.50 | 285 |
| 2022-04-08 | $38.77 | $38.77 | $38.62 | $38.62 | $37.75 | 1,201 |
| 2022-04-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.00 | 100 |
| 2022-04-06 | $38.88 | $39.08 | $38.88 | $39.03 | $38.15 | 6,000 |
| 2022-04-05 | $39.64 | $39.64 | $39.29 | $39.29 | $38.40 | 1,101 |
| 2022-04-04 | $39.54 | $39.68 | $39.54 | $39.68 | $38.78 | 4,100 |
| 2022-04-01 | $39.45 | $39.45 | $39.45 | $39.45 | $38.56 | 100 |
| 2022-03-31 | $39.86 | $39.86 | $39.82 | $39.82 | $38.68 | 3,000 |
| 2022-03-30 | $39.96 | $39.96 | $39.88 | $39.88 | $38.74 | 120 |
| 2022-03-29 | $39.84 | $39.98 | $39.84 | $39.98 | $38.84 | 2,000 |
| 2022-03-28 | $39.58 | $39.58 | $39.58 | $39.58 | $38.45 | 3,103 |
| 2022-03-25 | $39.66 | $39.66 | $39.40 | $39.42 | $38.29 | 3,103 |
| 2022-03-24 | $39.58 | $39.58 | $39.58 | $39.58 | $38.45 | 101 |
| 2022-03-23 | $39.54 | $39.58 | $39.54 | $39.55 | $38.42 | 3,000 |
| 2022-03-22 | $39.49 | $39.64 | $39.49 | $39.64 | $38.51 | 8,252 |
| 2022-03-21 | $39.58 | $39.58 | $39.52 | $39.55 | $38.42 | 2,200 |
| 2022-03-18 | $39.84 | $39.90 | $39.84 | $39.90 | $38.76 | 1,902 |
| 2022-03-17 | $39.62 | $39.80 | $39.62 | $39.80 | $38.66 | 8,400 |
| 2022-03-16 | $39.38 | $39.55 | $39.18 | $39.55 | $38.42 | 14,000 |
| 2022-03-15 | $38.90 | $39.06 | $38.90 | $39.06 | $37.94 | 4,001 |
| 2022-03-14 | $39.20 | $39.20 | $38.76 | $38.76 | $37.65 | 8,262 |
| 2022-03-11 | $39.50 | $39.50 | $39.29 | $39.29 | $38.17 | 6,000 |
| 2022-03-10 | $39.60 | $39.61 | $39.60 | $39.61 | $38.48 | 1,003 |
| 2022-03-09 | $39.82 | $39.90 | $39.82 | $39.90 | $38.76 | 2,300 |
| 2022-03-08 | $39.64 | $39.74 | $39.60 | $39.60 | $38.47 | 6,100 |
| 2022-03-07 | $39.70 | $39.70 | $39.62 | $39.62 | $38.49 | 2,100 |
| 2022-03-04 | $40.06 | $40.06 | $39.98 | $39.99 | $38.85 | 6,000 |
| 2022-03-03 | $40.23 | $40.23 | $40.19 | $40.19 | $39.04 | 2,400 |
| 2022-03-02 | $40.17 | $40.27 | $40.16 | $40.27 | $39.12 | 1,000 |
| 2022-03-01 | $40.34 | $40.34 | $40.20 | $40.21 | $39.06 | 3,300 |
| 2022-02-28 | $40.12 | $40.26 | $40.12 | $40.26 | $39.11 | 11,050 |
| 2022-02-25 | $40.08 | $40.26 | $40.08 | $40.24 | $39.09 | 18,669 |
| 2022-02-24 | $39.50 | $39.92 | $39.50 | $39.92 | $38.78 | 14,181 |
| 2022-02-23 | $39.86 | $39.86 | $39.78 | $39.78 | $38.64 | 1,403 |
| 2022-02-22 | $39.78 | $39.78 | $39.74 | $39.74 | $38.60 | 2,106 |
| 2022-02-18 | $39.82 | $39.82 | $39.80 | $39.82 | $38.68 | 3,351 |
| 2022-02-17 | $39.90 | $39.90 | $39.82 | $39.82 | $38.68 | 1,010 |
BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH) News Headlines
Recent BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH) News
Similar Companies to BondBloxx USD High Yield Bond Healthcare Sector ETF (XHYH) 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 | -- | -- | -- |