BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI) Stock Profile

Data as of June 25, 2025

$37.87 ($0.05) 0.13%

BondBloxx USD High Yield Bond Industrial Sector ETF - Daily Information

Click for more stock information on BondBloxx USD High Yield Bond Industrial Sector ETF.

Daily Information	Data
Date	June 25, 2025
Open	$37.87
Previous Close	$37.87
High	$37.87
Low	$37.87
Adjusted Open	$37.87
Previous Adjusted Close	$37.87
Adjusted High	$37.87
Adjusted Low	$37.87

Invest in BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for BondBloxx USD High Yield Bond Industrial Sector ETF (XHYI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-20	$37.87	$37.87	$37.87	$37.87	$37.87	418
2025-06-18	$37.82	$37.82	$37.82	$37.82	$37.82	606
2025-06-17	$37.83	$37.83	$37.79	$37.79	$37.79	459
2025-06-16	$37.83	$37.84	$37.83	$37.84	$37.84	654
2025-06-13	$37.79	$37.79	$37.79	$37.79	$37.79	36
2025-06-12	$37.84	$37.84	$37.84	$37.84	$37.84	715
2025-06-11	$38.73	$38.73	$37.85	$37.85	$37.85	175
2025-06-10	$37.71	$37.78	$37.70	$37.73	$37.73	9,013
2025-06-09	$37.76	$37.76	$37.76	$37.76	$37.76	60
2025-06-06	$37.79	$37.79	$37.73	$37.73	$37.73	159
2025-06-05	$37.79	$37.79	$37.65	$37.67	$37.67	1,494
2025-06-04	$37.70	$37.70	$37.70	$37.70	$37.70	37
2025-06-03	$37.61	$37.62	$37.61	$37.62	$37.62	164,590
2025-06-02	$37.60	$37.60	$37.51	$37.58	$37.58	9,106
2025-05-30	$37.79	$37.79	$37.79	$37.79	$37.58	7
2025-05-29	$37.77	$37.77	$37.77	$37.77	$37.77	46
2025-05-28	$37.71	$37.71	$37.71	$37.71	$37.71	654
2025-05-27	$37.72	$37.72	$37.72	$37.72	$37.72	691
2025-05-23	$37.48	$37.61	$37.48	$37.51	$37.51	1,509
2025-05-22	$37.58	$37.58	$37.58	$37.58	$37.58	428
2025-05-21	$37.56	$37.56	$37.56	$37.56	$37.56	997
2025-05-20	$37.77	$37.77	$37.70	$37.71	$37.71	703
2025-05-19	$37.75	$38.03	$37.75	$37.78	$37.78	14,555
2025-05-16	$37.73	$37.73	$37.73	$37.73	$37.73	47
2025-05-15	$37.58	$37.65	$37.58	$37.65	$37.65	2,750
2025-05-14	$37.70	$37.70	$37.70	$37.70	$37.70	53
2025-05-13	$37.86	$37.86	$37.60	$37.74	$37.74	519
2025-05-12	$37.66	$37.66	$37.66	$37.66	$37.66	112
2025-05-09	$37.52	$37.52	$37.36	$37.36	$37.36	114
2025-05-08	$37.52	$37.52	$37.27	$37.31	$37.31	939
2025-05-07	$37.50	$37.50	$37.38	$37.38	$37.38	121
2025-05-06	$37.48	$37.48	$37.14	$37.27	$37.27	2,746
2025-05-05	$37.48	$37.48	$37.37	$37.41	$37.41	553
2025-05-02	$37.44	$37.44	$37.44	$37.44	$37.44	24
2025-05-01	$37.45	$37.45	$37.28	$37.36	$37.36	1,783
2025-04-30	$37.59	$37.59	$37.50	$37.50	$37.28	222
2025-04-29	$37.43	$37.56	$37.43	$37.56	$37.34	257
2025-04-28	$37.54	$37.59	$37.54	$37.55	$37.55	936
2025-04-25	$37.56	$37.56	$37.56	$37.56	$37.56	1
2025-04-24	$36.82	$37.45	$36.82	$37.45	$37.45	324
2025-04-23	$37.32	$37.32	$37.02	$37.23	$37.23	2,614
2025-04-22	$37.01	$37.17	$36.87	$36.99	$36.99	3,465
2025-04-21	$36.87	$36.87	$36.87	$36.87	$36.87	121
2025-04-17	$37.80	$37.80	$36.94	$37.05	$37.05	2,369
2025-04-16	$36.91	$36.91	$36.91	$36.91	$36.91	35
2025-04-15	$36.82	$36.94	$36.82	$36.94	$36.94	2,605
2025-04-14	$36.72	$37.35	$36.72	$37.02	$37.02	9,666
2025-04-11	$36.58	$36.58	$36.58	$36.58	$36.58	56
2025-04-10	$36.57	$36.60	$36.54	$36.54	$36.54	884
2025-04-09	$35.60	$36.77	$35.58	$36.76	$36.76	158,922
2025-04-08	$36.74	$36.74	$36.15	$36.15	$36.15	548,035
2025-04-07	$36.49	$36.49	$36.31	$36.36	$36.36	249,469
2025-04-04	$37.15	$37.15	$36.35	$36.74	$36.74	7,850
2025-04-03	$37.15	$37.15	$37.15	$37.15	$37.15	54
2025-04-02	$37.47	$37.47	$37.40	$37.41	$37.41	1,547
2025-04-01	$37.39	$37.39	$37.39	$37.39	$37.39	101
2025-03-31	$37.54	$37.54	$37.54	$37.54	$37.32	25
2025-03-28	$37.59	$37.59	$37.59	$37.59	$37.36	15
2025-03-27	$37.65	$37.68	$37.65	$37.68	$37.45	267
2025-03-26	$37.77	$37.77	$37.77	$37.77	$37.55	152
2025-03-25	$37.75	$37.83	$37.75	$37.83	$37.60	402
2025-03-24	$37.78	$37.89	$37.69	$37.81	$37.59	2,089
2025-03-21	$37.67	$37.71	$37.67	$37.71	$37.48	216
2025-03-20	$37.88	$38.11	$37.88	$38.01	$37.78	2,524
2025-03-19	$37.77	$38.14	$37.77	$38.13	$37.90	3,065
2025-03-18	$37.69	$37.69	$37.69	$37.69	$37.47	3
2025-03-17	$37.76	$37.76	$37.76	$37.76	$37.53	1
2025-03-14	$37.59	$37.68	$37.59	$37.63	$37.63	2,345
2025-03-13	$37.57	$37.57	$37.57	$37.57	$37.57	5
2025-03-12	$37.74	$37.74	$37.74	$37.74	$37.74	266
2025-03-11	$37.76	$37.76	$37.76	$37.76	$37.76	4
2025-03-10	$37.82	$37.83	$37.82	$37.83	$37.83	376
2025-03-07	$37.89	$37.93	$37.89	$37.93	$37.93	147
2025-03-06	$37.90	$37.90	$37.90	$37.90	$37.90	57
2025-03-05	$37.89	$38.02	$37.89	$38.02	$38.02	133
2025-03-04	$38.02	$38.02	$38.02	$38.02	$38.02	159
2025-03-03	$38.03	$38.03	$38.03	$38.03	$38.03	15
2025-02-28	$38.17	$38.27	$38.17	$38.27	$38.09	739
2025-02-27	$38.34	$38.34	$38.18	$38.18	$37.99	230
2025-02-26	$38.25	$38.25	$38.25	$38.25	$38.06	10
2025-02-25	$38.23	$38.23	$38.23	$38.23	$38.04	166
2025-02-24	$38.21	$38.21	$38.14	$38.14	$37.96	564
2025-02-21	$38.14	$38.14	$38.14	$38.14	$37.95	1
2025-02-20	$38.12	$38.18	$38.04	$38.18	$37.99	427
2025-02-19	$38.14	$38.14	$38.14	$38.14	$37.96	14
2025-02-18	$38.23	$38.23	$38.02	$38.12	$37.93	2,683
2025-02-14	$38.23	$38.23	$38.23	$38.23	$38.04	47
2025-02-13	$37.93	$38.27	$37.93	$38.16	$37.98	4,674
2025-02-12	$37.93	$38.04	$37.93	$38.04	$37.86	179
2025-02-11	$37.98	$38.20	$37.97	$38.07	$37.89	2,191
2025-02-10	$38.11	$38.11	$38.11	$38.11	$37.92	54
2025-02-07	$38.06	$38.06	$38.06	$38.06	$37.88	1,686
2025-02-06	$38.20	$38.20	$38.20	$38.20	$38.01	89
2025-02-05	$38.23	$38.23	$38.23	$38.23	$38.04	31
2025-02-04	$38.13	$38.25	$37.96	$38.12	$37.93	3,685
2025-02-03	$37.98	$38.15	$37.87	$37.99	$37.81	1,546
2025-01-31	$38.29	$38.29	$38.29	$38.29	$37.90	69
2025-01-30	$38.29	$38.40	$38.19	$38.36	$37.97	1,887
2025-01-29	$38.39	$38.39	$38.23	$38.23	$37.84	469
2025-01-28	$38.14	$38.30	$38.14	$38.30	$37.91	302
2025-01-27	$38.29	$38.29	$38.29	$38.29	$37.89	24
2025-01-24	$38.30	$38.36	$38.30	$38.34	$37.95	745
2025-01-23	$38.18	$38.18	$38.18	$38.18	$37.79	4
2025-01-22	$38.08	$38.18	$38.08	$38.16	$37.77	802
2025-01-21	$38.24	$38.24	$38.24	$38.24	$37.85	98
2025-01-17	$38.13	$38.13	$38.13	$38.13	$37.74	95
2025-01-16	$37.83	$38.04	$37.83	$38.04	$37.65	360
2025-01-15	$37.90	$38.04	$37.90	$37.99	$37.60	2,611
2025-01-14	$37.73	$37.73	$37.73	$37.73	$37.34	167
2025-01-13	$37.50	$37.69	$37.50	$37.69	$37.31	203
2025-01-10	$37.88	$37.88	$37.71	$37.71	$37.32	468
2025-01-08	$37.85	$37.85	$37.85	$37.85	$37.47	79
2025-01-07	$37.84	$37.84	$37.84	$37.84	$37.45	16
2025-01-06	$37.91	$37.91	$37.91	$37.91	$37.52	63
2025-01-03	$38.02	$38.02	$37.94	$37.94	$37.55	38,988
2025-01-02	$38.00	$38.00	$37.83	$37.83	$37.44	360
2024-12-31	$37.80	$37.80	$37.80	$37.80	$37.41	5
2024-12-30	$37.79	$37.79	$37.79	$37.79	$37.40	37
2024-12-27	$37.86	$38.15	$37.86	$37.95	$37.35	4,760
2024-12-26	$38.04	$38.04	$38.04	$38.04	$37.43	7
2024-12-24	$37.99	$37.99	$37.99	$37.99	$37.39	2
2024-12-23	$37.88	$37.88	$37.88	$37.88	$37.28	37
2024-12-20	$38.03	$38.03	$38.03	$38.03	$38.03	55
2024-12-19	$37.82	$37.82	$37.82	$37.82	$37.82	13
2024-12-18	$38.29	$38.30	$37.87	$37.87	$37.87	798
2024-12-17	$38.30	$38.32	$38.26	$38.30	$38.30	21,897
2024-12-16	$38.33	$38.36	$38.12	$38.22	$38.22	3,195
2024-12-13	$38.16	$38.16	$38.16	$38.16	$38.16	20
2024-12-12	$38.26	$38.26	$38.26	$38.26	$38.26	6
2024-12-11	$38.31	$38.31	$38.31	$38.31	$38.31	251
2024-12-10	$38.30	$38.30	$38.30	$38.30	$38.30	259
2024-12-09	$38.30	$38.30	$38.30	$38.30	$38.30	114
2024-12-06	$38.34	$38.34	$38.34	$38.34	$38.34	23
2024-12-05	$38.21	$38.29	$38.21	$38.29	$38.29	408
2024-12-04	$38.26	$38.31	$38.26	$38.31	$38.31	357
2024-12-03	$38.24	$38.24	$38.24	$38.24	$38.24	1
2024-12-02	$38.21	$38.21	$38.21	$38.21	$38.21	44
2024-11-29	$38.38	$38.38	$38.38	$38.38	$38.18	6
2024-11-27	$38.40	$38.40	$38.34	$38.34	$38.34	330
2024-11-26	$38.27	$38.27	$38.27	$38.27	$38.27	19
2024-11-25	$38.24	$38.31	$38.24	$38.31	$38.31	1,510
2024-11-22	$38.17	$38.17	$38.17	$38.17	$38.17	13
2024-11-21	$38.16	$38.16	$38.16	$38.16	$38.16	45
2024-11-20	$38.17	$38.17	$38.17	$38.17	$38.17	94
2024-11-19	$38.19	$38.19	$38.19	$38.19	$38.19	9
2024-11-18	$38.08	$38.08	$38.08	$38.08	$38.08	1
2024-11-15	$38.04	$38.08	$37.91	$38.08	$38.08	2,212
2024-11-14	$38.05	$38.05	$38.05	$38.05	$38.05	2
2024-11-13	$38.13	$38.13	$38.13	$38.13	$38.13	2
2024-11-12	$38.02	$38.02	$38.02	$38.02	$38.02	10
2024-11-11	$38.22	$38.22	$38.22	$38.22	$38.22	10
2024-11-08	$38.28	$38.28	$38.28	$38.28	$38.28	111
2024-11-07	$38.22	$38.25	$38.22	$38.22	$38.22	1,654
2024-11-06	$38.09	$38.09	$38.09	$38.09	$38.09	36
2024-11-05	$38.02	$38.02	$38.02	$38.02	$38.02	23
2024-11-04	$37.89	$37.89	$37.89	$37.89	$37.89	7
2024-11-01	$37.87	$37.87	$37.87	$37.87	$37.87	1
2024-10-31	$38.09	$38.09	$38.09	$38.09	$37.88	8
2024-10-30	$38.13	$38.13	$38.13	$38.13	$38.13	2
2024-10-29	$38.22	$38.22	$38.22	$38.22	$38.22	27
2024-10-28	$38.21	$38.21	$38.21	$38.21	$38.21	12
2024-10-25	$38.08	$38.08	$38.08	$38.08	$38.08	1
2024-10-24	$38.16	$38.16	$38.16	$38.16	$38.16	7
2024-10-23	$38.04	$38.04	$38.04	$38.04	$38.04	8
2024-10-22	$38.18	$38.18	$38.18	$38.18	$38.18	4
2024-10-21	$38.17	$38.17	$38.17	$38.17	$38.17	5
2024-10-18	$38.33	$38.33	$38.33	$38.33	$38.33	63
2024-10-17	$38.23	$38.23	$38.23	$38.23	$38.23	54
2024-10-16	$38.31	$38.31	$38.31	$38.31	$38.31	6
2024-10-15	$38.20	$38.23	$38.14	$38.14	$38.14	1,536
2024-10-14	$38.24	$38.24	$38.24	$38.24	$38.24	7
2024-10-11	$38.22	$38.22	$38.22	$38.22	$38.22	7
2024-10-10	$38.10	$38.10	$38.10	$38.10	$38.10	9
2024-10-09	$38.13	$38.13	$38.13	$38.13	$38.13	2
2024-10-08	$38.18	$38.18	$38.18	$38.18	$38.18	6
2024-10-07	$38.12	$38.12	$38.12	$38.12	$38.12	372
2024-10-04	$38.22	$38.32	$38.22	$38.32	$38.32	222,528
2024-10-03	$38.24	$38.24	$38.24	$38.24	$38.24	76
2024-10-02	$38.33	$38.33	$38.33	$38.33	$38.33	1
2024-10-01	$38.38	$38.38	$38.38	$38.38	$38.38	3
2024-09-30	$38.58	$38.58	$38.58	$38.58	$38.35	1
2024-09-27	$38.61	$38.61	$38.61	$38.61	$38.38	38
2024-09-26	$38.52	$38.52	$38.52	$38.52	$38.29	7
2024-09-25	$38.45	$38.45	$38.45	$38.45	$38.22	41
2024-09-24	$38.50	$38.50	$38.50	$38.50	$38.27	46
2024-09-23	$38.46	$38.46	$38.46	$38.46	$38.23	1
2024-09-20	$38.49	$38.49	$38.49	$38.49	$38.26	17
2024-09-19	$38.44	$38.44	$38.44	$38.44	$38.21	5
2024-09-18	$38.26	$38.40	$38.25	$38.37	$38.14	734
2024-09-17	$38.34	$38.34	$38.34	$38.34	$38.11	14
2024-09-16	$38.24	$38.32	$38.24	$38.32	$38.09	2,683
2024-09-13	$38.28	$38.28	$38.28	$38.28	$38.06	4
2024-09-12	$38.13	$38.21	$38.13	$38.17	$37.94	583,802
2024-09-11	$38.17	$38.17	$38.17	$38.17	$37.94	2
2024-09-10	$38.26	$38.26	$38.02	$38.08	$37.86	9,915
2024-09-09	$38.16	$38.16	$38.16	$38.16	$37.94	63
2024-09-06	$38.15	$38.15	$38.08	$38.08	$37.85	139
2024-09-05	$38.13	$38.13	$38.13	$38.13	$37.90	22
2024-09-04	$38.13	$38.13	$38.13	$38.13	$37.90	5
2024-09-03	$37.95	$37.95	$37.95	$37.95	$37.73	5
2024-08-30	$38.33	$38.33	$38.26	$38.26	$37.86	183
2024-08-29	$38.24	$38.24	$38.24	$38.24	$37.84	1
2024-08-28	$38.20	$38.20	$38.20	$38.20	$37.80	1
2024-08-27	$38.23	$38.23	$38.23	$38.23	$37.83	5
2024-08-26	$38.22	$38.22	$38.22	$38.22	$37.81	3
2024-08-23	$38.28	$38.28	$38.28	$38.28	$37.88	24
2024-08-22	$38.05	$38.05	$38.05	$38.05	$37.65	102
2024-08-21	$38.24	$38.24	$38.13	$38.13	$37.73	216
2024-08-20	$38.01	$38.01	$38.01	$38.01	$37.61	3
2024-08-19	$38.06	$38.06	$38.02	$38.02	$37.62	926,404
2024-08-16	$38.01	$38.01	$38.01	$38.01	$38.01	4
2024-08-15	$37.74	$37.96	$37.74	$37.96	$37.96	3,035
2024-08-14	$37.87	$37.87	$37.87	$37.87	$37.87	4
2024-08-13	$37.81	$37.81	$37.81	$37.81	$37.81	2
2024-08-12	$37.62	$37.62	$37.62	$37.62	$37.62	1
2024-08-09	$37.64	$37.64	$37.64	$37.64	$37.64	4
2024-08-08	$37.62	$37.62	$37.62	$37.62	$37.62	36
2024-08-07	$37.54	$37.54	$37.54	$37.54	$37.54	129
2024-08-06	$37.56	$37.56	$37.56	$37.56	$37.56	42
2024-08-05	$37.36	$37.36	$37.36	$37.36	$37.36	20
2024-08-02	$37.61	$37.61	$37.61	$37.61	$37.61	14
2024-08-01	$37.68	$37.68	$37.68	$37.68	$37.68	7
2024-07-31	$38.02	$38.02	$38.02	$38.02	$37.78	36
2024-07-30	$37.84	$37.91	$37.78	$37.91	$37.91	472
2024-07-29	$37.86	$37.86	$37.86	$37.86	$37.86	57
2024-07-26	$37.95	$37.95	$37.95	$37.95	$37.95	80
2024-07-25	$37.92	$37.92	$37.92	$37.92	$37.92	2
2024-07-24	$37.87	$37.87	$37.87	$37.87	$37.87	33
2024-07-23	$38.07	$38.07	$38.05	$38.05	$38.05	110
2024-07-22	$37.98	$37.98	$37.98	$37.98	$37.98	38
2024-07-19	$37.93	$37.93	$37.93	$37.93	$37.93	3
2024-07-18	$37.89	$37.89	$37.89	$37.89	$37.89	20
2024-07-17	$37.96	$37.96	$37.96	$37.96	$37.96	4
2024-07-16	$38.05	$38.05	$38.05	$38.05	$38.05	3
2024-07-15	$37.91	$37.91	$37.86	$37.86	$37.86	179
2024-07-12	$37.92	$37.92	$37.92	$37.92	$37.92	2
2024-07-11	$37.83	$37.83	$37.83	$37.83	$37.83	0
2024-07-10	$37.71	$37.71	$37.70	$37.70	$37.70	134
2024-07-09	$37.64	$37.64	$37.64	$37.64	$37.64	7
2024-07-08	$37.68	$37.68	$37.58	$37.58	$37.58	312
2024-07-05	$37.55	$37.67	$37.55	$37.67	$37.67	465
2024-07-03	$37.56	$37.56	$37.56	$37.56	$37.56	19
2024-07-02	$37.47	$37.47	$37.47	$37.47	$37.47	9
2024-07-01	$37.45	$37.45	$37.45	$37.45	$37.45	105
2024-06-28	$37.62	$37.62	$37.62	$37.62	$37.40	14
2024-06-27	$37.74	$37.74	$37.74	$37.74	$37.52	47
2024-06-26	$37.67	$37.67	$37.67	$37.67	$37.45	0
2024-06-25	$37.72	$37.72	$37.72	$37.72	$37.50	3
2024-06-24	$37.69	$37.69	$37.69	$37.69	$37.48	1
2024-06-21	$37.77	$37.77	$37.77	$37.77	$37.77	3
2024-06-20	$37.65	$37.65	$37.65	$37.65	$37.65	6
2024-06-18	$37.60	$37.74	$37.60	$37.72	$37.72	1,439
2024-06-17	$37.62	$37.62	$37.55	$37.55	$37.55	424
2024-06-14	$37.49	$37.49	$37.49	$37.49	$37.49	2
2024-06-13	$37.67	$37.67	$37.63	$37.63	$37.63	878
2024-06-12	$37.66	$37.66	$37.60	$37.65	$37.65	2,450
2024-06-11	$37.55	$37.55	$37.55	$37.55	$37.55	10
2024-06-10	$37.50	$37.50	$37.50	$37.50	$37.50	14
2024-06-07	$37.48	$37.48	$37.48	$37.48	$37.48	28
2024-06-06	$37.57	$37.57	$37.57	$37.57	$37.57	57
2024-06-05	$37.61	$37.61	$37.61	$37.61	$37.61	24
2024-06-04	$37.53	$37.53	$37.53	$37.53	$37.53	88
2024-06-03	$37.50	$37.50	$37.50	$37.50	$37.50	3
2024-05-31	$37.72	$37.72	$37.72	$37.72	$37.72	1
2024-05-30	$37.60	$37.60	$37.60	$37.60	$37.60	4
2024-05-29	$37.52	$37.52	$37.52	$37.52	$37.52	10
2024-05-28	$37.58	$37.58	$37.58	$37.58	$37.58	5
2024-05-24	$37.71	$37.71	$37.71	$37.71	$37.71	5
2024-05-23	$37.59	$37.59	$37.59	$37.59	$37.59	3
2024-05-22	$37.67	$37.67	$37.67	$37.67	$37.67	1
2024-05-21	$37.78	$37.78	$37.78	$37.78	$37.78	91
2024-05-20	$37.79	$37.80	$37.72	$37.72	$37.72	2,200
2024-05-17	$37.71	$37.71	$37.71	$37.71	$37.71	85
2024-05-16	$37.77	$37.77	$37.77	$37.77	$37.77	81
2024-05-15	$37.87	$37.87	$37.81	$37.81	$37.81	701
2024-05-14	$37.63	$37.63	$37.63	$37.63	$37.63	92
2024-05-13	$37.69	$37.69	$37.57	$37.57	$37.57	185
2024-05-10	$37.56	$37.56	$37.56	$37.56	$37.56	94
2024-05-09	$37.62	$37.62	$37.62	$37.62	$37.62	88
2024-05-08	$37.62	$37.62	$37.62	$37.62	$37.62	35
2024-05-07	$37.70	$37.70	$37.70	$37.70	$37.70	219
2024-05-06	$37.61	$37.61	$37.61	$37.61	$37.61	103
2024-05-03	$37.61	$37.61	$37.61	$37.61	$37.61	110
2024-05-02	$37.44	$37.44	$37.44	$37.44	$37.44	10
2024-05-01	$37.36	$37.36	$37.36	$37.36	$37.36	3
2024-04-30	$37.41	$37.41	$37.41	$37.41	$37.19	0
2024-04-29	$37.54	$37.54	$37.54	$37.54	$37.32	83
2024-04-26	$37.48	$37.48	$37.48	$37.48	$37.48	38
2024-04-25	$37.41	$37.41	$37.41	$37.41	$37.41	3
2024-04-24	$37.46	$37.46	$37.46	$37.46	$37.46	1
2024-04-23	$37.50	$37.50	$37.50	$37.50	$37.50	6
2024-04-22	$37.39	$37.39	$37.39	$37.39	$37.39	0
2024-04-19	$37.27	$37.27	$37.27	$37.27	$37.27	0
2024-04-18	$37.24	$37.24	$37.24	$37.24	$37.24	35
2024-04-17	$37.24	$37.24	$37.24	$37.24	$37.24	2
2024-04-16	$37.26	$37.26	$37.26	$37.26	$37.26	87
2024-04-15	$37.22	$37.39	$37.22	$37.39	$37.39	1,687
2024-04-12	$37.46	$37.46	$37.46	$37.46	$37.46	0
2024-04-11	$37.49	$37.49	$37.49	$37.49	$37.49	5
2024-04-10	$37.50	$37.50	$37.50	$37.50	$37.50	1
2024-04-09	$37.74	$37.74	$37.74	$37.74	$37.74	2
2024-04-08	$37.71	$37.71	$37.71	$37.71	$37.71	92
2024-04-05	$37.67	$37.67	$37.67	$37.67	$37.67	41
2024-04-04	$37.74	$37.74	$37.68	$37.68	$37.68	114,420
2024-04-03	$37.73	$37.73	$37.70	$37.70	$37.70	107
2024-04-02	$37.55	$37.64	$37.55	$37.62	$37.62	63,664
2024-04-01	$37.63	$37.70	$37.63	$37.70	$37.70	129
2024-03-28	$38.10	$38.10	$38.10	$38.10	$37.87	131
2024-03-27	$37.96	$37.96	$37.96	$37.96	$37.73	2
2024-03-26	$38.03	$38.03	$38.03	$38.03	$37.80	186
2024-03-25	$38.06	$38.06	$38.06	$38.06	$37.83	101
2024-03-22	$37.91	$37.91	$37.91	$37.91	$37.67	3
2024-03-21	$38.06	$38.06	$38.06	$38.06	$37.83	210
2024-03-20	$37.93	$37.93	$37.93	$37.93	$37.69	94
2024-03-19	$37.70	$37.70	$37.70	$37.70	$37.46	85
2024-03-18	$37.64	$37.64	$37.64	$37.64	$37.41	20
2024-03-15	$37.66	$37.66	$37.60	$37.60	$37.37	683
2024-03-14	$37.69	$37.69	$37.57	$37.57	$37.34	611
2024-03-13	$37.71	$37.71	$37.71	$37.71	$37.48	0
2024-03-12	$37.76	$37.76	$37.67	$37.67	$37.44	106,442
2024-03-11	$37.68	$37.68	$37.68	$37.68	$37.45	189
2024-03-08	$37.68	$37.68	$37.68	$37.68	$37.45	128
2024-03-07	$37.69	$37.69	$37.69	$37.69	$37.46	57
2024-03-06	$37.52	$37.63	$37.52	$37.63	$37.40	2,743
2024-03-05	$37.56	$37.56	$37.56	$37.56	$37.33	5
2024-03-04	$37.54	$37.54	$37.54	$37.54	$37.31	13
2024-03-01	$37.59	$37.59	$37.59	$37.59	$37.59	100
2024-02-29	$37.71	$37.71	$37.71	$37.71	$37.49	41
2024-02-28	$37.74	$37.74	$37.63	$37.63	$37.40	213
2024-02-27	$37.68	$37.68	$37.68	$37.68	$37.45	0
2024-02-26	$37.58	$37.58	$37.58	$37.58	$37.36	5
2024-02-23	$37.75	$37.75	$37.75	$37.75	$37.52	83
2024-02-22	$37.72	$37.72	$37.72	$37.72	$37.72	1
2024-02-21	$37.55	$37.55	$37.55	$37.55	$37.55	88
2024-02-20	$37.47	$37.61	$37.47	$37.61	$37.61	632
2024-02-16	$37.54	$37.54	$37.54	$37.54	$37.54	48
2024-02-15	$37.62	$37.70	$37.62	$37.70	$37.70	730
2024-02-14	$37.63	$37.63	$37.60	$37.60	$37.60	229
2024-02-13	$37.53	$37.68	$37.48	$37.48	$37.48	2,654
2024-02-12	$37.77	$37.77	$37.70	$37.70	$37.70	3,040
2024-02-09	$37.86	$37.86	$37.81	$37.81	$37.81	3,265
2024-02-08	$37.68	$37.72	$37.68	$37.72	$37.72	361
2024-02-07	$37.73	$37.73	$37.73	$37.73	$37.73	32
2024-02-06	$37.64	$37.64	$37.64	$37.64	$37.64	97
2024-02-05	$37.46	$37.46	$37.46	$37.46	$37.46	8
2024-02-02	$37.47	$37.57	$37.47	$37.57	$37.57	385
2024-02-01	$37.80	$37.80	$37.77	$37.77	$37.77	705
2024-01-31	$37.78	$37.78	$37.78	$37.78	$37.57	86
2024-01-30	$38.00	$38.00	$37.71	$37.84	$37.63	268
2024-01-29	$37.91	$37.91	$37.89	$37.89	$37.67	153
2024-01-26	$37.93	$37.96	$37.84	$37.84	$37.62	345
2024-01-25	$37.81	$37.84	$37.81	$37.84	$37.84	154
2024-01-24	$37.63	$37.63	$37.63	$37.63	$37.63	0
2024-01-23	$37.69	$37.69	$37.69	$37.69	$37.69	202
2024-01-22	$37.71	$37.71	$37.69	$37.69	$37.69	242
2024-01-19	$37.61	$37.66	$37.50	$37.66	$37.66	344
2024-01-18	$37.62	$37.62	$37.62	$37.62	$37.62	100
2024-01-17	$37.54	$37.54	$37.54	$37.54	$37.54	10
2024-01-16	$37.92	$37.92	$37.66	$37.66	$37.66	926
2024-01-12	$37.89	$37.89	$37.89	$37.89	$37.89	84
2024-01-11	$37.75	$37.85	$37.75	$37.85	$37.85	200
2024-01-10	$37.73	$37.73	$37.73	$37.73	$37.73	5
2024-01-09	$37.65	$37.65	$37.65	$37.65	$37.65	5
2024-01-08	$37.62	$37.62	$37.62	$37.62	$37.62	19
2024-01-05	$37.57	$37.59	$37.44	$37.44	$37.44	125,961
2024-01-04	$37.41	$37.41	$37.41	$37.41	$37.41	0
2024-01-03	$37.54	$37.54	$37.54	$37.54	$37.54	12
2024-01-02	$37.59	$37.59	$37.58	$37.58	$37.58	110
2023-12-29	$37.68	$37.68	$37.68	$37.68	$37.68	16
2023-12-28	$37.81	$37.81	$37.81	$37.81	$37.81	14
2023-12-27	$38.00	$38.13	$38.00	$38.13	$38.13	2,183
2023-12-26	$37.98	$37.98	$37.98	$37.98	$37.98	54
2023-12-22	$37.99	$37.99	$37.99	$37.99	$37.99	103
2023-12-21	$37.89	$38.02	$37.89	$38.02	$38.02	102
2023-12-20	$37.86	$37.86	$37.86	$37.86	$37.86	1
2023-12-19	$37.71	$37.86	$37.71	$37.86	$37.86	360
2023-12-18	$37.74	$37.75	$37.74	$37.74	$37.74	373
2023-12-15	$37.62	$37.79	$37.62	$37.79	$37.79	8,673
2023-12-14	$37.91	$37.94	$37.88	$37.88	$37.88	5,551
2023-12-13	$37.63	$37.63	$37.63	$37.63	$37.63	1
2023-12-12	$37.16	$37.16	$37.16	$37.16	$37.16	134
2023-12-11	$37.03	$37.03	$37.03	$37.03	$37.03	44
2023-12-08	$37.06	$37.06	$37.06	$37.06	$37.06	101
2023-12-07	$37.12	$37.12	$37.12	$37.12	$37.12	5
2023-12-06	$37.06	$37.06	$37.06	$37.06	$37.06	46
2023-12-05	$36.94	$37.05	$36.94	$37.05	$37.05	435
2023-12-04	$37.02	$37.02	$37.02	$37.02	$37.02	87
2023-12-01	$36.89	$37.06	$36.89	$37.06	$37.06	768
2023-11-30	$37.00	$37.00	$36.85	$36.98	$36.76	540
2023-11-29	$37.03	$37.03	$37.03	$37.03	$36.81	120
2023-11-28	$36.98	$36.98	$36.87	$36.87	$36.65	268
2023-11-27	$36.74	$36.74	$36.74	$36.74	$36.52	9
2023-11-24	$36.66	$36.66	$36.66	$36.66	$36.44	1
2023-11-22	$36.70	$36.70	$36.70	$36.70	$36.48	6
2023-11-21	$36.66	$36.66	$36.66	$36.66	$36.44	37
2023-11-20	$36.59	$36.59	$36.59	$36.59	$36.37	60
2023-11-17	$36.39	$36.64	$36.39	$36.56	$36.34	446
2023-11-16	$36.48	$36.48	$36.48	$36.48	$36.26	0
2023-11-15	$36.48	$36.48	$36.38	$36.38	$36.17	898
2023-11-14	$36.50	$36.50	$36.50	$36.50	$36.28	25
2023-11-13	$36.16	$36.16	$36.16	$36.16	$35.94	10
2023-11-10	$36.22	$36.22	$36.22	$36.22	$36.01	1
2023-11-09	$36.03	$36.03	$36.03	$36.03	$35.81	5
2023-11-08	$36.26	$36.26	$36.26	$36.26	$36.04	60
2023-11-07	$36.24	$36.24	$36.24	$36.24	$36.02	0
2023-11-06	$36.31	$36.31	$36.20	$36.20	$35.98	112
2023-11-03	$36.35	$36.35	$36.31	$36.31	$36.31	673
2023-11-02	$35.95	$35.95	$35.95	$35.95	$35.95	26
2023-11-01	$35.64	$35.64	$35.64	$35.64	$35.64	1
2023-10-31	$35.60	$35.60	$35.60	$35.60	$35.60	0
2023-10-30	$35.49	$35.49	$35.49	$35.49	$35.49	4
2023-10-27	$35.45	$35.45	$35.45	$35.45	$35.45	0
2023-10-26	$35.50	$35.50	$35.42	$35.42	$35.42	800
2023-10-25	$35.42	$35.42	$35.42	$35.42	$35.42	2
2023-10-24	$35.59	$35.59	$35.59	$35.59	$35.59	0
2023-10-23	$35.16	$35.43	$35.13	$35.43	$35.43	1,326
2023-10-20	$35.32	$35.32	$35.32	$35.32	$35.32	0
2023-10-19	$35.28	$35.28	$35.28	$35.28	$35.28	2
2023-10-18	$35.56	$35.56	$35.33	$35.33	$35.33	142
2023-10-17	$35.56	$35.56	$35.56	$35.56	$35.56	39
2023-10-16	$35.76	$35.76	$35.63	$35.68	$35.68	901
2023-10-13	$35.75	$35.75	$35.73	$35.73	$35.73	710
2023-10-12	$35.76	$35.76	$35.76	$35.76	$35.76	62
2023-10-11	$36.04	$36.04	$35.94	$35.94	$35.94	201
2023-10-10	$35.92	$35.92	$35.92	$35.92	$35.92	0
2023-10-09	$36.01	$36.01	$36.01	$36.01	$36.01	154
2023-10-06	$35.61	$35.78	$35.61	$35.78	$35.78	290
2023-10-05	$35.68	$35.68	$35.68	$35.68	$35.68	12
2023-10-04	$35.71	$35.71	$35.71	$35.71	$35.71	9
2023-10-03	$35.60	$35.60	$35.55	$35.55	$35.55	341
2023-10-02	$35.95	$35.95	$35.82	$35.82	$35.82	5,942
2023-09-29	$36.42	$36.42	$36.21	$36.21	$36.21	600
2023-09-28	$36.26	$36.26	$36.26	$36.26	$36.26	11
2023-09-27	$36.05	$36.15	$36.05	$36.15	$36.15	405
2023-09-26	$36.27	$36.27	$36.05	$36.17	$36.17	597
2023-09-25	$36.29	$36.29	$36.29	$36.29	$36.29	100
2023-09-22	$36.37	$36.37	$36.36	$36.36	$36.36	200
2023-09-21	$36.40	$36.40	$36.30	$36.30	$36.30	338
2023-09-20	$36.63	$36.63	$36.52	$36.52	$36.52	200
2023-09-19	$36.56	$36.56	$36.56	$36.56	$36.56	280
2023-09-18	$36.55	$36.65	$36.55	$36.64	$36.64	217,836
2023-09-15	$36.61	$36.61	$36.57	$36.57	$36.57	200
2023-09-14	$36.71	$36.71	$36.70	$36.70	$36.70	300
2023-09-13	$36.61	$36.69	$36.61	$36.69	$36.69	200
2023-09-12	$36.60	$36.61	$36.60	$36.61	$36.61	200
2023-09-11	$36.66	$36.66	$36.66	$36.66	$36.66	341
2023-09-08	$36.68	$36.68	$36.61	$36.61	$36.61	208
2023-09-07	$36.68	$36.68	$36.68	$36.68	$36.68	100
2023-09-06	$36.61	$36.61	$36.56	$36.56	$36.56	207
2023-09-05	$36.76	$36.76	$36.59	$36.59	$36.59	402
2023-09-01	$36.87	$36.87	$36.80	$36.80	$36.80	916
2023-08-31	$37.02	$37.02	$36.98	$36.98	$36.76	200
2023-08-30	$37.04	$37.04	$37.01	$37.01	$36.79	210
2023-08-29	$36.81	$37.02	$36.81	$37.02	$36.80	100
2023-08-28	$36.84	$36.85	$36.84	$36.85	$36.85	201
2023-08-25	$36.59	$36.72	$36.59	$36.72	$36.72	400
2023-08-24	$36.71	$36.71	$36.58	$36.58	$36.58	300
2023-08-23	$36.62	$36.76	$36.62	$36.76	$36.76	401
2023-08-22	$36.48	$36.51	$36.48	$36.51	$36.51	755
2023-08-21	$36.36	$36.50	$36.36	$36.50	$36.50	511
2023-08-18	$36.53	$36.53	$36.53	$36.53	$36.53	250
2023-08-17	$36.45	$36.45	$36.45	$36.45	$36.45	22
2023-08-16	$36.58	$36.58	$36.58	$36.58	$36.58	0
2023-08-15	$36.70	$36.70	$36.70	$36.70	$36.70	4
2023-08-14	$36.75	$36.75	$36.75	$36.75	$36.75	54
2023-08-11	$36.72	$36.72	$36.72	$36.72	$36.72	29
2023-08-10	$36.82	$36.82	$36.82	$36.82	$36.82	3
2023-08-09	$36.84	$36.84	$36.84	$36.84	$36.84	104
2023-08-08	$36.74	$36.84	$36.74	$36.84	$36.84	206
2023-08-07	$36.76	$36.77	$36.70	$36.77	$36.77	7,522
2023-08-04	$36.80	$36.80	$36.76	$36.76	$36.76	226
2023-08-03	$36.60	$36.60	$36.60	$36.60	$36.60	16
2023-08-02	$36.72	$36.73	$36.68	$36.73	$36.73	143,249
2023-08-01	$36.91	$36.91	$36.79	$36.79	$36.79	300,240
2023-07-31	$37.19	$37.24	$37.19	$37.24	$37.01	600
2023-07-28	$37.12	$37.12	$37.12	$37.12	$36.89	94
2023-07-27	$37.28	$37.28	$36.97	$36.97	$36.75	643
2023-07-26	$37.08	$37.21	$37.08	$37.21	$36.98	500
2023-07-25	$37.13	$37.13	$37.09	$37.09	$36.86	722
2023-07-24	$37.26	$37.26	$37.17	$37.17	$36.94	569
2023-07-21	$37.23	$37.23	$37.19	$37.19	$36.97	380
2023-07-20	$37.16	$37.16	$37.16	$37.16	$36.93	301
2023-07-19	$37.37	$37.38	$37.28	$37.28	$37.06	3,104
2023-07-18	$37.24	$37.30	$37.24	$37.30	$37.07	620
2023-07-17	$37.12	$37.12	$37.12	$37.12	$36.89	1
2023-07-14	$37.05	$37.05	$37.05	$37.05	$36.83	85
2023-07-13	$37.10	$37.17	$37.10	$37.17	$36.94	418
2023-07-12	$37.09	$37.09	$37.09	$37.09	$36.87	86
2023-07-11	$36.80	$36.80	$36.80	$36.80	$36.58	103
2023-07-10	$36.68	$36.68	$36.68	$36.68	$36.46	608
2023-07-07	$36.47	$36.47	$36.47	$36.47	$36.47	1
2023-07-06	$36.50	$36.50	$36.50	$36.50	$36.50	102
2023-07-05	$36.80	$36.80	$36.71	$36.71	$36.71	401
2023-07-03	$36.77	$36.77	$36.77	$36.77	$36.77	1
2023-06-30	$37.06	$37.06	$37.06	$37.06	$36.86	0
2023-06-29	$36.85	$36.85	$36.85	$36.85	$36.65	0
2023-06-28	$36.96	$36.96	$36.96	$36.96	$36.76	1
2023-06-27	$36.78	$36.78	$36.78	$36.78	$36.58	69
2023-06-26	$36.73	$36.75	$36.73	$36.75	$36.55	401
2023-06-23	$36.63	$36.63	$36.63	$36.63	$36.44	82
2023-06-22	$36.74	$36.74	$36.74	$36.74	$36.54	351
2023-06-21	$36.84	$36.84	$36.76	$36.76	$36.56	359
2023-06-20	$36.82	$36.82	$36.82	$36.82	$36.62	1
2023-06-16	$36.90	$36.90	$36.90	$36.90	$36.71	0
2023-06-15	$36.98	$37.00	$36.98	$37.00	$36.81	249
2023-06-14	$36.80	$36.80	$36.80	$36.80	$36.60	88
2023-06-13	$36.83	$36.83	$36.83	$36.83	$36.64	7
2023-06-12	$36.78	$36.78	$36.78	$36.78	$36.58	2
2023-06-09	$36.93	$36.94	$36.81	$36.81	$36.61	2,096
2023-06-08	$36.80	$36.80	$36.80	$36.80	$36.60	311
2023-06-07	$36.64	$36.64	$36.64	$36.64	$36.44	97
2023-06-06	$36.79	$36.79	$36.72	$36.78	$36.59	821
2023-06-05	$36.69	$36.69	$36.69	$36.69	$36.49	3
2023-06-02	$36.86	$36.86	$36.86	$36.86	$36.86	0
2023-06-01	$36.73	$36.73	$36.73	$36.73	$36.73	0
2023-05-31	$36.79	$36.79	$36.79	$36.79	$36.79	3
2023-05-30	$36.95	$36.95	$36.82	$36.82	$36.82	300
2023-05-26	$36.79	$36.79	$36.79	$36.79	$36.79	300
2023-05-25	$36.62	$36.62	$36.62	$36.62	$36.62	57
2023-05-24	$36.65	$36.65	$36.65	$36.65	$36.65	302
2023-05-23	$36.80	$36.80	$36.80	$36.80	$36.80	86
2023-05-22	$36.79	$37.06	$36.79	$36.97	$36.97	2,465
2023-05-19	$36.79	$36.79	$36.79	$36.79	$36.79	85
2023-05-18	$36.79	$36.79	$36.79	$36.79	$36.79	0
2023-05-17	$36.81	$36.81	$36.81	$36.81	$36.81	0
2023-05-16	$36.71	$36.71	$36.71	$36.71	$36.71	81
2023-05-15	$36.92	$36.92	$36.92	$36.92	$36.92	85
2023-05-12	$36.89	$36.89	$36.89	$36.89	$36.89	10
2023-05-11	$37.03	$37.03	$37.03	$37.03	$37.03	87
2023-05-10	$37.06	$37.06	$37.06	$37.06	$37.06	130
2023-05-09	$36.86	$36.86	$36.86	$36.86	$36.86	27
2023-05-08	$36.92	$36.92	$36.92	$36.92	$36.92	38
2023-05-05	$37.03	$37.03	$37.03	$37.03	$37.03	337
2023-05-04	$36.70	$36.84	$36.70	$36.84	$36.84	645
2023-05-03	$36.95	$36.95	$36.95	$36.95	$36.95	144
2023-05-02	$37.00	$37.00	$37.00	$37.00	$37.00	443
2023-05-01	$36.94	$36.94	$36.94	$36.94	$36.94	2
2023-04-28	$37.34	$37.34	$37.34	$37.34	$37.13	0
2023-04-27	$37.22	$37.22	$37.15	$37.18	$36.98	2,043
2023-04-26	$37.11	$37.11	$37.11	$37.11	$36.91	407
2023-04-25	$37.21	$37.21	$37.16	$37.16	$36.96	110
2023-04-24	$37.14	$37.21	$37.14	$37.21	$37.00	187
2023-04-21	$37.11	$37.11	$37.10	$37.10	$36.89	271
2023-04-20	$36.96	$37.07	$36.96	$37.07	$36.87	1,500
2023-04-19	$37.04	$37.04	$37.04	$37.04	$36.84	0
2023-04-18	$37.10	$37.10	$37.10	$37.10	$36.89	0
2023-04-17	$37.04	$37.04	$37.04	$37.04	$36.84	70
2023-04-14	$37.12	$37.12	$37.12	$37.12	$37.12	9
2023-04-13	$37.28	$37.28	$37.28	$37.28	$37.28	88
2023-04-12	$37.03	$37.03	$37.03	$37.03	$37.03	3
2023-04-11	$37.11	$37.11	$37.11	$37.11	$37.11	3
2023-04-10	$36.97	$36.97	$36.97	$36.97	$36.97	5
2023-04-06	$37.04	$37.04	$37.04	$37.04	$37.04	82
2023-04-05	$37.08	$37.08	$36.89	$36.89	$36.89	501
2023-04-04	$37.08	$37.08	$37.08	$37.08	$37.08	300
2023-04-03	$37.26	$37.26	$37.16	$37.24	$37.24	130,800
2023-03-31	$37.15	$37.29	$37.15	$37.29	$37.26	41,698
2023-03-30	$36.80	$36.88	$36.71	$36.88	$36.85	301,400
2023-03-29	$36.67	$36.67	$36.67	$36.67	$36.65	0
2023-03-28	$36.28	$36.28	$36.28	$36.28	$36.25	94
2023-03-27	$36.28	$36.28	$36.28	$36.28	$36.25	29
2023-03-24	$36.32	$36.32	$36.31	$36.31	$36.28	278
2023-03-23	$36.41	$36.41	$36.32	$36.32	$36.32	1,200
2023-03-22	$36.45	$36.45	$36.45	$36.45	$36.45	1
2023-03-21	$36.45	$36.45	$36.45	$36.45	$36.45	302
2023-03-20	$35.97	$36.06	$35.97	$36.06	$36.06	102
2023-03-17	$36.12	$36.12	$36.12	$36.12	$36.12	26
2023-03-16	$36.35	$36.35	$36.35	$36.35	$36.35	43
2023-03-15	$36.12	$36.12	$36.12	$36.12	$36.12	1
2023-03-14	$35.94	$36.18	$35.94	$36.18	$36.18	724
2023-03-13	$36.24	$36.24	$35.85	$35.85	$35.85	200
2023-03-10	$36.23	$36.23	$36.07	$36.07	$36.07	110
2023-03-09	$36.05	$36.05	$36.05	$36.05	$36.05	152
2023-03-08	$36.27	$36.27	$36.20	$36.20	$36.20	114
2023-03-07	$36.60	$36.60	$36.35	$36.35	$36.35	508
2023-03-06	$36.49	$36.49	$36.49	$36.49	$36.49	3
2023-03-03	$36.58	$36.58	$36.58	$36.58	$36.58	103
2023-03-02	$36.19	$36.19	$36.19	$36.19	$36.19	3
2023-03-01	$36.15	$36.15	$36.15	$36.15	$36.15	1
2023-02-28	$36.40	$36.40	$36.40	$36.40	$36.18	84
2023-02-27	$36.49	$36.49	$36.49	$36.49	$36.26	4
2023-02-24	$36.28	$36.28	$36.28	$36.28	$36.05	1
2023-02-23	$36.38	$36.51	$36.35	$36.51	$36.28	300
2023-02-22	$36.32	$36.37	$36.19	$36.19	$36.19	1,800
2023-02-21	$36.24	$36.24	$35.98	$35.98	$35.98	2,149
2023-02-17	$36.56	$36.56	$36.56	$36.56	$36.56	150
2023-02-16	$36.50	$36.50	$36.37	$36.37	$36.37	401
2023-02-15	$36.64	$36.64	$36.64	$36.64	$36.64	2
2023-02-14	$36.73	$36.73	$36.73	$36.73	$36.73	100
2023-02-13	$36.68	$36.73	$36.68	$36.73	$36.73	200
2023-02-10	$36.59	$36.61	$36.59	$36.61	$36.61	802
2023-02-09	$36.79	$36.79	$36.79	$36.79	$36.79	303
2023-02-08	$37.09	$37.09	$37.00	$37.01	$37.01	502
2023-02-07	$37.12	$37.12	$37.12	$37.12	$37.12	100
2023-02-06	$37.06	$37.06	$36.96	$36.96	$36.96	651
2023-02-03	$37.23	$37.25	$37.15	$37.15	$37.15	1,864
2023-02-02	$37.51	$37.51	$37.51	$37.51	$37.51	109
2023-02-01	$37.08	$37.38	$37.08	$37.38	$37.38	223
2023-01-31	$37.20	$37.20	$37.20	$37.20	$37.03	400
2023-01-30	$36.97	$36.97	$36.94	$36.94	$36.77	498
2023-01-27	$37.09	$37.09	$37.09	$37.09	$36.92	180
2023-01-26	$37.19	$37.19	$37.19	$37.19	$37.02	16
2023-01-25	$37.10	$37.10	$37.10	$37.10	$37.10	85
2023-01-24	$37.08	$37.08	$37.08	$37.08	$37.08	81
2023-01-23	$37.11	$37.12	$37.04	$37.04	$37.04	1,018
2023-01-20	$37.03	$37.11	$37.03	$37.11	$37.11	610
2023-01-19	$37.02	$37.02	$37.02	$37.02	$37.02	300
2023-01-18	$37.37	$37.37	$37.20	$37.21	$37.21	790
2023-01-17	$37.22	$37.22	$37.17	$37.17	$37.17	216
2023-01-13	$37.08	$37.26	$37.07	$37.25	$37.25	3,134
2023-01-12	$37.10	$37.22	$37.10	$37.22	$37.22	600
2023-01-11	$37.03	$37.03	$37.03	$37.03	$37.03	300
2023-01-10	$36.81	$36.81	$36.75	$36.79	$36.79	551
2023-01-09	$36.82	$36.85	$36.82	$36.85	$36.85	600
2023-01-06	$36.47	$36.77	$36.47	$36.77	$36.77	1,303
2023-01-05	$36.25	$36.33	$36.25	$36.33	$36.33	605
2023-01-04	$36.34	$36.34	$36.34	$36.34	$36.34	100
2023-01-03	$36.01	$36.01	$36.01	$36.01	$36.01	301
2022-12-30	$35.86	$35.97	$35.86	$35.97	$35.97	102
2022-12-29	$35.96	$35.96	$35.96	$35.96	$35.96	178
2022-12-28	$35.65	$35.65	$35.65	$35.65	$35.46	17
2022-12-27	$36.09	$36.09	$36.09	$36.09	$35.89	300
2022-12-23	$36.24	$36.36	$36.24	$36.36	$36.16	200
2022-12-22	$36.22	$36.27	$36.16	$36.27	$36.07	2,707
2022-12-21	$36.44	$36.50	$36.44	$36.50	$36.30	3,117
2022-12-20	$36.12	$36.22	$36.12	$36.22	$36.02	2,648
2022-12-19	$36.28	$36.28	$36.25	$36.25	$36.05	600
2022-12-16	$36.29	$36.33	$36.24	$36.33	$36.13	971
2022-12-15	$36.53	$36.55	$36.35	$36.55	$36.35	1,405
2022-12-14	$36.80	$36.80	$36.44	$36.63	$36.43	1,100
2022-12-13	$36.77	$36.77	$36.77	$36.77	$36.57	331
2022-12-12	$36.43	$36.43	$36.40	$36.40	$36.20	182
2022-12-09	$36.24	$36.33	$36.24	$36.33	$36.13	672
2022-12-08	$36.46	$36.46	$36.44	$36.44	$36.24	1,473
2022-12-07	$36.26	$36.43	$36.26	$36.43	$36.23	404
2022-12-06	$36.41	$36.41	$36.24	$36.24	$36.04	641
2022-12-05	$36.51	$36.51	$36.32	$36.32	$36.12	402
2022-12-02	$36.62	$36.62	$36.62	$36.62	$36.62	200
2022-12-01	$36.52	$36.61	$36.45	$36.61	$36.61	200
2022-11-30	$36.76	$36.76	$36.76	$36.76	$36.58	141
2022-11-29	$36.32	$36.32	$36.32	$36.32	$36.14	141
2022-11-28	$36.40	$36.40	$36.15	$36.15	$35.97	495
2022-11-25	$36.56	$36.56	$36.49	$36.49	$36.31	601
2022-11-23	$36.61	$36.61	$36.61	$36.61	$36.43	100
2022-11-22	$36.37	$36.37	$36.37	$36.37	$36.19	400
2022-11-21	$36.14	$36.14	$36.14	$36.14	$35.96	600
2022-11-18	$36.13	$36.13	$36.13	$36.13	$35.95	305
2022-11-17	$35.87	$35.99	$35.87	$35.99	$35.81	400
2022-11-16	$36.15	$36.15	$36.15	$36.15	$35.97	300
2022-11-15	$36.22	$36.22	$36.15	$36.15	$35.97	100
2022-11-14	$35.89	$35.89	$35.89	$35.89	$35.71	27
2022-11-11	$36.14	$36.14	$36.14	$36.14	$35.96	16
2022-11-10	$36.00	$36.11	$36.00	$36.11	$35.93	101
2022-11-09	$35.39	$35.39	$35.13	$35.13	$34.96	702
2022-11-08	$35.55	$35.55	$35.47	$35.47	$35.30	467
2022-11-07	$35.48	$35.48	$35.48	$35.48	$35.31	103
2022-11-04	$35.43	$35.45	$35.43	$35.45	$35.28	400
2022-11-03	$35.20	$35.20	$35.20	$35.20	$35.03	43
2022-11-02	$35.62	$35.62	$35.35	$35.35	$35.18	200
2022-11-01	$35.63	$35.63	$35.63	$35.63	$35.46	2
2022-10-31	$35.71	$35.71	$35.71	$35.71	$35.71	100
2022-10-28	$36.20	$36.20	$36.20	$36.20	$36.20	1
2022-10-27	$35.95	$35.95	$35.95	$35.95	$35.95	1
2022-10-26	$35.64	$35.64	$35.64	$35.64	$35.64	151
2022-10-25	$35.64	$35.64	$35.64	$35.64	$35.64	8
2022-10-24	$35.36	$35.43	$35.36	$35.43	$35.43	307
2022-10-21	$35.29	$35.29	$35.29	$35.29	$35.29	36
2022-10-20	$34.95	$34.95	$34.95	$34.95	$34.95	301
2022-10-19	$35.10	$35.10	$35.10	$35.10	$35.10	301
2022-10-18	$35.23	$35.23	$35.23	$35.23	$35.23	95
2022-10-17	$35.06	$35.07	$35.06	$35.07	$35.07	170
2022-10-14	$34.78	$34.78	$34.69	$34.73	$34.73	1,200
2022-10-13	$34.86	$34.86	$34.86	$34.86	$34.86	100
2022-10-12	$34.80	$34.80	$34.80	$34.80	$34.80	100
2022-10-11	$34.69	$34.73	$34.69	$34.73	$34.73	201
2022-10-10	$34.54	$34.54	$34.54	$34.54	$34.54	106
2022-10-07	$34.95	$34.95	$34.95	$34.95	$34.95	203
2022-10-06	$35.28	$35.28	$35.28	$35.28	$35.28	205
2022-10-05	$35.43	$35.43	$35.43	$35.43	$35.43	129
2022-10-04	$35.40	$35.40	$35.40	$35.40	$35.40	100
2022-10-03	$34.75	$34.86	$34.75	$34.86	$34.86	100
2022-09-30	$34.80	$34.80	$34.75	$34.75	$34.75	433
2022-09-29	$34.87	$34.87	$34.87	$34.87	$34.87	28
2022-09-28	$35.26	$35.27	$35.26	$35.27	$35.27	180
2022-09-27	$34.63	$34.63	$34.63	$34.63	$34.63	0
2022-09-26	$34.73	$34.73	$34.73	$34.73	$34.73	0
2022-09-23	$35.18	$35.18	$35.15	$35.15	$35.15	802
2022-09-22	$35.67	$35.67	$35.54	$35.54	$35.54	100
2022-09-21	$35.76	$35.76	$35.76	$35.76	$35.76	202
2022-09-20	$35.80	$35.80	$35.80	$35.80	$35.80	142
2022-09-19	$36.17	$36.17	$36.17	$36.17	$36.17	27
2022-09-16	$36.03	$36.03	$36.03	$36.03	$36.03	251
2022-09-15	$35.97	$35.97	$35.97	$35.97	$35.97	20
2022-09-14	$36.21	$36.21	$36.21	$36.21	$36.21	124
2022-09-13	$36.33	$36.33	$36.10	$36.10	$36.10	124
2022-09-12	$36.88	$36.88	$36.82	$36.82	$36.82	300
2022-09-09	$36.73	$36.73	$36.73	$36.73	$36.73	28
2022-09-08	$36.64	$36.64	$36.64	$36.64	$36.64	1
2022-09-07	$36.50	$36.55	$36.50	$36.55	$36.55	100
2022-09-06	$36.05	$36.05	$36.05	$36.05	$36.05	2
2022-09-02	$36.14	$36.14	$36.14	$36.14	$36.14	124
2022-09-01	$36.10	$36.24	$36.10	$36.24	$36.24	169
2022-08-31	$36.57	$36.57	$36.28	$36.28	$36.09	100
2022-08-30	$36.51	$36.51	$36.51	$36.51	$36.32	100
2022-08-29	$36.69	$36.73	$36.69	$36.73	$36.53	100
2022-08-26	$36.82	$36.82	$36.82	$36.82	$36.62	31
2022-08-25	$37.40	$37.40	$37.40	$37.40	$37.20	26
2022-08-24	$37.10	$37.10	$37.10	$37.10	$36.90	26
2022-08-23	$37.04	$37.04	$37.04	$37.04	$36.84	286
2022-08-22	$37.04	$37.04	$36.97	$36.97	$36.77	286
2022-08-19	$37.46	$37.46	$37.32	$37.32	$37.12	788
2022-08-18	$37.65	$37.65	$37.65	$37.65	$37.45	2
2022-08-17	$37.65	$37.65	$37.65	$37.65	$37.45	2
2022-08-16	$37.93	$37.93	$37.93	$37.93	$37.73	25
2022-08-15	$38.12	$38.12	$38.12	$38.12	$37.92	10
2022-08-12	$37.90	$38.06	$37.90	$38.06	$37.86	2,200
2022-08-11	$37.83	$37.83	$37.83	$37.83	$37.63	130
2022-08-10	$37.98	$37.98	$37.98	$37.98	$37.78	130
2022-08-09	$37.66	$37.66	$37.55	$37.55	$37.35	144
2022-08-08	$37.80	$37.80	$37.70	$37.70	$37.50	1,175
2022-08-05	$37.56	$37.64	$37.56	$37.64	$37.44	2,201
2022-08-04	$37.78	$37.78	$37.78	$37.78	$37.58	103
2022-08-03	$37.54	$37.66	$37.48	$37.66	$37.46	1,800
2022-08-02	$37.44	$37.44	$37.38	$37.38	$37.18	200
2022-08-01	$37.35	$37.44	$37.35	$37.44	$37.24	2,346
2022-07-29	$37.56	$37.60	$37.56	$37.60	$37.21	210
2022-07-28	$37.20	$37.54	$37.14	$37.44	$37.06	6,428
2022-07-27	$36.84	$37.06	$36.84	$37.06	$36.68	6,102
2022-07-26	$36.67	$36.67	$36.67	$36.67	$36.29	10
2022-07-25	$36.88	$36.91	$36.88	$36.91	$36.53	1,000
2022-07-22	$37.00	$37.04	$36.87	$36.87	$36.49	2,226
2022-07-21	$36.79	$36.97	$36.79	$36.97	$36.59	3,100
2022-07-20	$36.50	$36.67	$36.50	$36.67	$36.29	6,070
2022-07-19	$36.13	$36.36	$36.13	$36.36	$35.99	3,975
2022-07-18	$36.38	$36.38	$35.92	$35.92	$35.55	200
2022-07-15	$35.98	$36.22	$35.98	$36.22	$35.85	7,393
2022-07-14	$35.64	$35.86	$35.64	$35.86	$35.49	4,200
2022-07-13	$35.79	$35.96	$35.79	$35.92	$35.55	16,200
2022-07-12	$35.86	$35.94	$35.86	$35.94	$35.57	300
2022-07-11	$35.92	$35.96	$35.88	$35.91	$35.54	1,307
2022-07-08	$35.80	$35.84	$35.80	$35.84	$35.47	1,001
2022-07-07	$35.90	$35.90	$35.90	$35.90	$35.53	287
2022-07-06	$35.44	$35.44	$35.44	$35.44	$35.08	104
2022-07-05	$35.36	$35.50	$35.36	$35.50	$35.14	1,200
2022-07-01	$35.30	$35.54	$35.30	$35.54	$35.17	5,001
2022-06-30	$35.38	$35.48	$35.38	$35.48	$34.95	2,800
2022-06-29	$35.52	$35.52	$35.52	$35.52	$34.99	100
2022-06-28	$35.84	$35.84	$35.67	$35.67	$35.13	2,070
2022-06-27	$36.18	$36.18	$36.04	$36.04	$35.50	1,102
2022-06-24	$36.10	$36.24	$36.10	$36.24	$35.70	4,010
2022-06-23	$35.94	$36.00	$35.94	$36.00	$35.46	403
2022-06-22	$35.64	$35.80	$35.64	$35.80	$35.26	403
2022-06-21	$36.04	$36.04	$35.82	$35.82	$35.28	100
2022-06-17	$35.86	$35.93	$35.66	$35.88	$35.34	6,537
2022-06-16	$35.80	$35.80	$35.59	$35.66	$35.12	5,961
2022-06-15	$35.96	$36.22	$35.96	$36.21	$35.67	2,454
2022-06-14	$35.70	$35.70	$35.60	$35.60	$35.06	107
2022-06-13	$35.78	$35.78	$35.32	$35.56	$35.03	11,501
2022-06-10	$36.58	$36.58	$36.48	$36.48	$35.93	2,003
2022-06-09	$37.28	$37.28	$37.15	$37.18	$36.62	3,002
2022-06-08	$37.60	$37.60	$37.43	$37.43	$36.87	206
2022-06-07	$37.59	$37.63	$37.59	$37.63	$37.06	2,201
2022-06-06	$37.76	$37.76	$37.65	$37.65	$37.08	252
2022-06-03	$37.89	$37.93	$37.89	$37.93	$37.36	1,202
2022-06-02	$37.96	$38.04	$37.92	$38.04	$37.47	8,061
2022-06-01	$38.02	$38.02	$37.88	$38.00	$37.43	4,400
2022-05-31	$38.28	$38.28	$38.18	$38.18	$37.42	1,101
2022-05-27	$38.28	$38.49	$38.28	$38.49	$37.72	9,000
2022-05-26	$37.78	$38.12	$37.78	$38.12	$37.36	15,101
2022-05-25	$37.28	$37.69	$37.28	$37.69	$36.94	9,205
2022-05-24	$36.96	$37.20	$36.96	$37.20	$36.46	7,101
2022-05-23	$36.98	$37.00	$36.94	$36.94	$36.21	2,000
2022-05-20	$37.06	$37.06	$36.90	$36.90	$36.17	3,100
2022-05-19	$36.70	$36.96	$36.70	$36.96	$36.23	20,697
2022-05-18	$36.84	$36.84	$36.69	$36.74	$36.01	100,100
2022-05-17	$37.01	$37.01	$37.01	$37.01	$36.27	100
2022-05-16	$37.04	$37.04	$37.04	$37.04	$36.30	100
2022-05-13	$37.18	$37.20	$37.10	$37.10	$36.36	7,101
2022-05-12	$37.10	$37.14	$37.04	$37.09	$36.35	4,053
2022-05-11	$37.28	$37.36	$37.21	$37.21	$36.47	6,000
2022-05-10	$37.30	$37.33	$37.30	$37.33	$36.59	1,189
2022-05-09	$37.32	$37.32	$37.22	$37.22	$36.48	1,085
2022-05-06	$37.50	$37.60	$37.50	$37.53	$36.78	1,300
2022-05-05	$37.63	$37.63	$37.63	$37.63	$36.88	7,401
2022-05-04	$38.00	$38.34	$37.82	$38.26	$37.50	7,401
2022-05-03	$37.89	$37.89	$37.89	$37.89	$37.14	1,000
2022-05-02	$37.66	$37.70	$37.66	$37.70	$36.95	1,000
2022-04-29	$38.14	$38.14	$37.93	$37.93	$37.00	5,100
2022-04-28	$38.30	$38.36	$38.30	$38.36	$37.42	2,200
2022-04-27	$38.37	$38.37	$38.21	$38.24	$37.30	7,300
2022-04-26	$38.52	$38.52	$38.41	$38.41	$37.47	200
2022-04-25	$38.37	$38.56	$38.37	$38.56	$37.62	9,019
2022-04-22	$38.40	$38.40	$38.40	$38.40	$37.46	1,000
2022-04-21	$38.50	$38.50	$38.50	$38.50	$37.56	0
2022-04-20	$38.64	$38.64	$38.64	$38.64	$37.70	0
2022-04-19	$38.60	$38.60	$38.60	$38.60	$37.66	101
2022-04-18	$38.58	$38.62	$38.58	$38.62	$37.68	1,000
2022-04-14	$38.67	$38.67	$38.67	$38.67	$37.73	1
2022-04-13	$38.84	$38.84	$38.84	$38.84	$37.89	100
2022-04-12	$38.61	$38.61	$38.61	$38.61	$37.67	0
2022-04-11	$38.41	$38.41	$38.41	$38.41	$37.47	0
2022-04-08	$38.74	$38.74	$38.64	$38.64	$37.70	1,249
2022-04-07	$38.88	$38.88	$38.88	$38.88	$37.93	100
2022-04-06	$39.03	$39.03	$38.99	$38.99	$38.04	1,100
2022-04-05	$39.56	$39.56	$39.22	$39.22	$38.26	101
2022-04-04	$39.44	$39.58	$39.44	$39.58	$38.61	2,200
2022-04-01	$39.35	$39.35	$39.35	$39.35	$38.39	100
2022-03-31	$39.74	$39.74	$39.66	$39.66	$38.44	4,000
2022-03-30	$39.76	$39.76	$39.76	$39.76	$38.54	22
2022-03-29	$39.66	$39.80	$39.66	$39.80	$38.58	2,000
2022-03-28	$39.42	$39.42	$39.42	$39.42	$38.21	100
2022-03-25	$39.48	$39.48	$39.28	$39.30	$38.10	1,100
2022-03-24	$39.43	$39.47	$39.38	$39.47	$38.26	1,201
2022-03-23	$39.48	$39.48	$39.44	$39.44	$38.23	1,100
2022-03-22	$39.36	$39.54	$39.36	$39.54	$38.33	4,200
2022-03-21	$39.44	$39.44	$39.34	$39.37	$38.17	4,200
2022-03-18	$39.62	$39.72	$39.62	$39.72	$38.51	5,007
2022-03-17	$39.44	$39.62	$39.44	$39.62	$38.41	5,500
2022-03-16	$39.12	$39.41	$39.10	$39.41	$38.21	17,000
2022-03-15	$38.84	$38.96	$38.84	$38.96	$37.77	5,001
2022-03-14	$39.04	$39.04	$38.66	$38.67	$37.49	6,224
2022-03-11	$39.36	$39.36	$39.09	$39.09	$39.09	3,180
2022-03-10	$39.42	$39.42	$39.32	$39.33	$39.33	3,098
2022-03-09	$39.56	$39.56	$39.55	$39.55	$39.55	130
2022-03-08	$39.50	$39.50	$39.32	$39.32	$39.32	13,116
2022-03-07	$39.75	$39.75	$39.44	$39.44	$39.44	9,284
2022-03-04	$39.98	$39.98	$39.85	$39.85	$39.85	4,000
2022-03-03	$40.20	$40.20	$40.07	$40.07	$40.07	4,200
2022-03-02	$40.03	$40.12	$40.03	$40.11	$40.11	3,200
2022-03-01	$40.08	$40.08	$40.02	$40.05	$40.05	2,300
2022-02-28	$40.02	$40.14	$40.02	$40.12	$40.12	4,051
2022-02-25	$40.00	$40.12	$40.00	$40.12	$40.12	14,152
2022-02-24	$39.48	$39.88	$39.48	$39.88	$39.88	26,175
2022-02-23	$39.88	$39.88	$39.78	$39.78	$39.78	2,400
2022-02-22	$39.82	$39.84	$39.80	$39.80	$39.80	2,103
2022-02-18	$39.92	$39.92	$39.86	$39.90	$39.90	3,252
2022-02-17	$39.92	$39.92	$39.87	$39.87	$39.87	1,710