Humankind US Stock ETF (HKND) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.24 ($0.41) 1.37%
Humankind US Stock ETF - Daily Information
Click for more stock information on Humankind US Stock ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.06 |
| Previous Close | $30.24 |
| High | $30.24 |
| Low | $30.05 |
| Adjusted Open | $30.06 |
| Previous Adjusted Close | $30.24 |
| Adjusted High | $30.24 |
| Adjusted Low | $30.05 |
About Humankind US Stock ETF (HKND)
Humankind US Stock ETF
Invest in Humankind US Stock ETF (HKND)
Historical Stock Data for Humankind US Stock ETF (HKND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | $30.06 | $30.24 | $30.05 | $30.24 | $30.24 | 1,268 |
| 2025-04-11 | $29.33 | $29.83 | $29.27 | $29.83 | $29.83 | 832 |
| 2025-04-10 | $29.47 | $29.47 | $29.33 | $29.33 | $29.33 | 568 |
| 2025-04-09 | $27.98 | $30.12 | $27.98 | $30.12 | $30.12 | 336 |
| 2025-04-08 | $29.16 | $29.16 | $28.21 | $28.21 | $28.21 | 630 |
| 2025-04-07 | $28.74 | $28.93 | $28.74 | $28.93 | $28.93 | 1,217 |
| 2025-04-04 | $29.64 | $29.80 | $29.18 | $29.18 | $29.18 | 883 |
| 2025-04-03 | $31.04 | $31.20 | $30.84 | $30.84 | $30.84 | 994 |
| 2025-04-02 | $31.68 | $31.84 | $31.63 | $31.84 | $31.84 | 8,492 |
| 2025-04-01 | $31.56 | $31.69 | $31.56 | $31.69 | $31.69 | 280 |
| 2025-03-31 | $31.30 | $31.80 | $31.30 | $31.80 | $31.80 | 644 |
| 2025-03-28 | $31.68 | $31.68 | $31.60 | $31.60 | $31.60 | 363 |
| 2025-03-27 | $32.10 | $32.10 | $32.07 | $32.07 | $32.07 | 292 |
| 2025-03-26 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 96 |
| 2025-03-25 | $32.10 | $32.10 | $31.92 | $31.92 | $31.92 | 274 |
| 2025-03-24 | $32.08 | $32.21 | $32.08 | $32.21 | $32.21 | 415 |
| 2025-03-21 | $31.83 | $31.87 | $31.83 | $31.87 | $31.87 | 178 |
| 2025-03-20 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 148 |
| 2025-03-19 | $31.92 | $32.05 | $31.92 | $32.05 | $32.05 | 321 |
| 2025-03-18 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 115 |
| 2025-03-17 | $31.94 | $32.11 | $31.94 | $32.11 | $32.11 | 228 |
| 2025-03-14 | $31.60 | $31.67 | $31.60 | $31.67 | $31.67 | 187 |
| 2025-03-13 | $31.82 | $31.82 | $31.39 | $31.39 | $31.29 | 209 |
| 2025-03-12 | $31.46 | $31.67 | $31.46 | $31.54 | $31.44 | 456 |
| 2025-03-11 | $31.88 | $31.88 | $31.88 | $31.88 | $31.77 | 282 |
| 2025-03-10 | $32.72 | $32.72 | $32.36 | $32.36 | $32.26 | 320 |
| 2025-03-07 | $32.25 | $32.76 | $32.25 | $32.76 | $32.76 | 425 |
| 2025-03-06 | $32.42 | $32.42 | $32.24 | $32.42 | $32.42 | 744 |
| 2025-03-05 | $32.28 | $32.44 | $32.28 | $32.43 | $32.43 | 444 |
| 2025-03-04 | $32.26 | $32.26 | $32.07 | $32.07 | $32.07 | 1,544 |
| 2025-03-03 | $32.82 | $32.93 | $32.34 | $32.43 | $32.43 | 2,147 |
| 2025-02-28 | $32.49 | $32.78 | $32.39 | $32.78 | $32.78 | 1,925 |
| 2025-02-27 | $32.76 | $32.84 | $32.55 | $32.55 | $32.55 | 389 |
| 2025-02-26 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 157 |
| 2025-02-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 137 |
| 2025-02-24 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 198 |
| 2025-02-21 | $32.97 | $32.97 | $32.93 | $32.93 | $32.93 | 822 |
| 2025-02-20 | $33.05 | $33.15 | $33.05 | $33.15 | $33.15 | 438 |
| 2025-02-19 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 43 |
| 2025-02-18 | $32.70 | $33.04 | $32.70 | $33.04 | $33.04 | 999 |
| 2025-02-14 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 75 |
| 2025-02-13 | $32.84 | $32.88 | $32.84 | $32.88 | $32.88 | 979 |
| 2025-02-12 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 102 |
| 2025-02-11 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 117 |
| 2025-02-10 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 68 |
| 2025-02-07 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 46 |
| 2025-02-06 | $32.77 | $32.83 | $32.76 | $32.82 | $32.82 | 1,752 |
| 2025-02-05 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 89 |
| 2025-02-04 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 22 |
| 2025-02-03 | $32.80 | $33.07 | $32.80 | $33.07 | $33.07 | 262 |
| 2025-01-31 | $33.75 | $33.75 | $33.29 | $33.29 | $33.29 | 337 |
| 2025-01-30 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 381 |
| 2025-01-29 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 33 |
| 2025-01-28 | $33.44 | $33.44 | $33.36 | $33.36 | $33.36 | 229 |
| 2025-01-27 | $33.36 | $33.50 | $33.36 | $33.49 | $33.49 | 476 |
| 2025-01-24 | $33.20 | $33.20 | $33.13 | $33.13 | $33.13 | 375 |
| 2025-01-23 | $33.06 | $33.14 | $33.02 | $33.14 | $33.14 | 797 |
| 2025-01-22 | $32.95 | $32.95 | $32.89 | $32.89 | $32.89 | 322 |
| 2025-01-21 | $32.58 | $32.88 | $32.58 | $32.88 | $32.88 | 378 |
| 2025-01-17 | $32.61 | $32.61 | $32.57 | $32.57 | $32.57 | 348 |
| 2025-01-16 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 178 |
| 2025-01-15 | $32.20 | $32.28 | $32.20 | $32.26 | $32.26 | 916 |
| 2025-01-14 | $31.97 | $31.99 | $31.88 | $31.97 | $31.97 | 604 |
| 2025-01-13 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 82 |
| 2025-01-10 | $31.67 | $31.68 | $31.67 | $31.68 | $31.68 | 418 |
| 2025-01-08 | $31.91 | $32.04 | $31.87 | $32.04 | $32.04 | 1,711 |
| 2025-01-07 | $32.18 | $32.18 | $32.06 | $32.06 | $32.06 | 466 |
| 2025-01-06 | $32.28 | $32.30 | $32.05 | $32.05 | $32.05 | 325 |
| 2025-01-03 | $31.84 | $32.04 | $31.84 | $32.04 | $32.04 | 260 |
| 2025-01-02 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 259 |
| 2024-12-31 | $31.77 | $31.83 | $31.74 | $31.83 | $31.83 | 547 |
| 2024-12-30 | $31.66 | $31.81 | $31.66 | $31.81 | $31.81 | 401 |
| 2024-12-27 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 38 |
| 2024-12-26 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 108 |
| 2024-12-24 | $32.18 | $32.32 | $32.17 | $32.32 | $32.32 | 34,386 |
| 2024-12-23 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 53 |
| 2024-12-20 | $32.00 | $32.00 | $31.94 | $31.94 | $31.94 | 810 |
| 2024-12-19 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 478 |
| 2024-12-18 | $32.59 | $32.59 | $31.80 | $31.80 | $31.80 | 873 |
| 2024-12-17 | $32.79 | $32.79 | $32.58 | $32.64 | $32.64 | 401 |
| 2024-12-16 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 227 |
| 2024-12-13 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 114 |
| 2024-12-12 | $33.00 | $33.00 | $32.93 | $32.93 | $32.93 | 305 |
| 2024-12-11 | $33.23 | $33.23 | $33.23 | $33.23 | $33.07 | 139 |
| 2024-12-10 | $33.21 | $33.21 | $33.21 | $33.21 | $33.05 | 99 |
| 2024-12-09 | $33.44 | $33.44 | $33.31 | $33.31 | $33.15 | 245 |
| 2024-12-06 | $33.33 | $33.33 | $33.33 | $33.33 | $33.17 | 100 |
| 2024-12-05 | $33.45 | $33.45 | $33.39 | $33.39 | $33.22 | 1,213 |
| 2024-12-04 | $33.63 | $33.64 | $33.61 | $33.61 | $33.45 | 1,201 |
| 2024-12-03 | $33.97 | $33.97 | $33.67 | $33.67 | $33.51 | 327 |
| 2024-12-02 | $33.86 | $33.86 | $33.86 | $33.86 | $33.69 | 95 |
| 2024-11-29 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 24 |
| 2024-11-27 | $33.71 | $33.71 | $33.62 | $33.65 | $33.65 | 413 |
| 2024-11-26 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 265 |
| 2024-11-25 | $33.51 | $33.65 | $33.51 | $33.65 | $33.65 | 1,333 |
| 2024-11-22 | $33.21 | $33.30 | $33.21 | $33.30 | $33.30 | 2,291 |
| 2024-11-21 | $32.77 | $33.07 | $32.77 | $33.07 | $33.07 | 314 |
| 2024-11-20 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 228 |
| 2024-11-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 45 |
| 2024-11-18 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 263 |
| 2024-11-15 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 36 |
| 2024-11-14 | $32.97 | $32.97 | $32.78 | $32.81 | $32.81 | 1,108 |
| 2024-11-13 | $33.18 | $33.18 | $33.07 | $33.07 | $33.07 | 480 |
| 2024-11-12 | $33.32 | $33.32 | $33.13 | $33.13 | $33.13 | 588 |
| 2024-11-11 | $33.63 | $33.63 | $33.50 | $33.50 | $33.50 | 389 |
| 2024-11-08 | $33.43 | $33.49 | $33.43 | $33.44 | $33.44 | 60,150 |
| 2024-11-07 | $33.36 | $33.36 | $33.31 | $33.31 | $33.31 | 5,269 |
| 2024-11-06 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 200 |
| 2024-11-05 | $32.51 | $32.77 | $32.51 | $32.77 | $32.77 | 1,086 |
| 2024-11-04 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 39 |
| 2024-11-01 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 166 |
| 2024-10-31 | $32.64 | $32.64 | $32.45 | $32.45 | $32.45 | 232 |
| 2024-10-30 | $32.77 | $32.77 | $32.75 | $32.75 | $32.75 | 1,512 |
| 2024-10-29 | $32.81 | $32.81 | $32.70 | $32.70 | $32.70 | 903 |
| 2024-10-28 | $32.78 | $32.78 | $32.77 | $32.77 | $32.77 | 252 |
| 2024-10-25 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 81 |
| 2024-10-24 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 203 |
| 2024-10-23 | $32.83 | $32.83 | $32.76 | $32.76 | $32.76 | 132 |
| 2024-10-22 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 72 |
| 2024-10-21 | $33.11 | $33.11 | $32.93 | $32.93 | $32.93 | 2,019 |
| 2024-10-18 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 61 |
| 2024-10-17 | $33.33 | $33.33 | $33.26 | $33.26 | $33.26 | 343 |
| 2024-10-16 | $33.28 | $33.28 | $33.23 | $33.26 | $33.26 | 1,347 |
| 2024-10-15 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 270 |
| 2024-10-14 | $33.07 | $33.24 | $33.07 | $33.17 | $33.17 | 1,211 |
| 2024-10-11 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 178 |
| 2024-10-10 | $32.68 | $32.68 | $32.67 | $32.67 | $32.67 | 298 |
| 2024-10-09 | $32.74 | $32.82 | $32.74 | $32.81 | $32.81 | 976 |
| 2024-10-08 | $32.48 | $32.60 | $32.48 | $32.60 | $32.60 | 215 |
| 2024-10-07 | $32.72 | $32.72 | $32.48 | $32.48 | $32.48 | 299 |
| 2024-10-04 | $32.73 | $32.81 | $32.73 | $32.81 | $32.81 | 344 |
| 2024-10-03 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 134 |
| 2024-10-02 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 137 |
| 2024-10-01 | $33.07 | $33.19 | $32.95 | $32.98 | $32.98 | 1,048 |
| 2024-09-30 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 182 |
| 2024-09-27 | $33.21 | $33.21 | $33.13 | $33.13 | $33.13 | 414 |
| 2024-09-26 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 187 |
| 2024-09-25 | $32.76 | $32.76 | $32.73 | $32.73 | $32.73 | 443 |
| 2024-09-24 | $33.09 | $33.09 | $32.98 | $32.98 | $32.98 | 2,675 |
| 2024-09-23 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 402 |
| 2024-09-20 | $33.00 | $33.04 | $32.99 | $33.04 | $33.04 | 2,249 |
| 2024-09-19 | $33.16 | $33.27 | $33.16 | $33.17 | $33.17 | 4,508 |
| 2024-09-18 | $33.03 | $33.03 | $33.03 | $33.03 | $32.89 | 18 |
| 2024-09-17 | $33.03 | $33.03 | $33.03 | $33.03 | $32.89 | 82 |
| 2024-09-16 | $33.05 | $33.06 | $32.97 | $33.06 | $32.91 | 290 |
| 2024-09-13 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 4 |
| 2024-09-12 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 190 |
| 2024-09-11 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 71 |
| 2024-09-10 | $32.33 | $32.37 | $32.32 | $32.37 | $32.37 | 3,119 |
| 2024-09-09 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 21 |
| 2024-09-06 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 10 |
| 2024-09-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 44 |
| 2024-09-04 | $32.87 | $32.87 | $32.69 | $32.72 | $32.72 | 152,939 |
| 2024-09-03 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 110 |
| 2024-08-30 | $32.97 | $33.17 | $32.96 | $33.17 | $33.17 | 1,054 |
| 2024-08-29 | $32.89 | $32.89 | $32.88 | $32.88 | $32.88 | 2,605 |
| 2024-08-28 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 8 |
| 2024-08-27 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 12 |
| 2024-08-26 | $32.96 | $32.96 | $32.79 | $32.79 | $32.79 | 2,490 |
| 2024-08-23 | $32.52 | $32.83 | $32.52 | $32.83 | $32.83 | 2,302 |
| 2024-08-22 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 10 |
| 2024-08-21 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 127 |
| 2024-08-20 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 199 |
| 2024-08-19 | $32.34 | $32.47 | $32.34 | $32.47 | $32.47 | 341 |
| 2024-08-16 | $32.19 | $32.21 | $32.19 | $32.21 | $32.21 | 429 |
| 2024-08-15 | $32.12 | $32.12 | $32.03 | $32.05 | $32.05 | 988 |
| 2024-08-14 | $31.72 | $31.79 | $31.71 | $31.75 | $31.75 | 1,025 |
| 2024-08-13 | $31.65 | $31.65 | $31.59 | $31.61 | $31.61 | 442 |
| 2024-08-12 | $31.34 | $31.34 | $31.24 | $31.24 | $31.24 | 333 |
| 2024-08-09 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 25 |
| 2024-08-08 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 105 |
| 2024-08-07 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 275 |
| 2024-08-06 | $31.00 | $31.07 | $31.00 | $31.07 | $31.07 | 712 |
| 2024-08-05 | $31.00 | $31.00 | $30.76 | $30.76 | $30.76 | 404 |
| 2024-08-02 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 48 |
| 2024-08-01 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 141 |
| 2024-07-31 | $32.38 | $32.38 | $32.28 | $32.28 | $32.28 | 254 |
| 2024-07-30 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 170 |
| 2024-07-29 | $32.29 | $32.29 | $32.23 | $32.29 | $32.29 | 2,965 |
| 2024-07-26 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 3 |
| 2024-07-25 | $32.28 | $32.28 | $31.89 | $31.89 | $31.89 | 331 |
| 2024-07-24 | $31.98 | $32.06 | $31.89 | $31.89 | $31.89 | 4,501 |
| 2024-07-23 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 6 |
| 2024-07-22 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 71 |
| 2024-07-19 | $31.99 | $32.02 | $31.99 | $32.02 | $32.02 | 745 |
| 2024-07-18 | $32.32 | $32.32 | $32.06 | $32.06 | $32.06 | 1,519 |
| 2024-07-17 | $32.65 | $32.65 | $32.55 | $32.57 | $32.57 | 449 |
| 2024-07-16 | $32.01 | $32.45 | $32.01 | $32.45 | $32.45 | 1,115 |
| 2024-07-15 | $31.81 | $31.94 | $31.81 | $31.94 | $31.94 | 588 |
| 2024-07-12 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 207 |
| 2024-07-11 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 133 |
| 2024-07-10 | $31.42 | $31.51 | $31.42 | $31.51 | $31.51 | 199 |
| 2024-07-09 | $31.23 | $31.24 | $31.23 | $31.24 | $31.24 | 186 |
| 2024-07-08 | $31.19 | $31.22 | $31.19 | $31.22 | $31.22 | 484 |
| 2024-07-05 | $31.11 | $31.15 | $31.11 | $31.15 | $31.15 | 339 |
| 2024-07-03 | $31.24 | $31.24 | $31.00 | $31.05 | $31.05 | 411 |
| 2024-07-02 | $31.04 | $31.07 | $31.04 | $31.07 | $31.07 | 265 |
| 2024-07-01 | $31.06 | $31.06 | $30.97 | $30.97 | $30.97 | 1,191 |
| 2024-06-28 | $31.35 | $31.39 | $31.16 | $31.16 | $31.16 | 2,084 |
| 2024-06-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 76 |
| 2024-06-26 | $31.35 | $31.35 | $31.30 | $31.30 | $31.30 | 638 |
| 2024-06-25 | $31.42 | $31.42 | $31.32 | $31.37 | $31.37 | 507 |
| 2024-06-24 | $31.43 | $31.52 | $31.43 | $31.52 | $31.52 | 208 |
| 2024-06-21 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 139 |
| 2024-06-20 | $31.17 | $31.23 | $31.17 | $31.21 | $31.21 | 541 |
| 2024-06-18 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 254 |
| 2024-06-17 | $30.89 | $31.08 | $30.84 | $31.08 | $31.08 | 920 |
| 2024-06-14 | $30.78 | $30.97 | $30.78 | $30.91 | $30.91 | 3,302 |
| 2024-06-13 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 24 |
| 2024-06-12 | $31.29 | $31.29 | $31.29 | $31.29 | $31.14 | 21 |
| 2024-06-11 | $31.19 | $31.19 | $31.19 | $31.19 | $31.05 | 16 |
| 2024-06-10 | $31.25 | $31.25 | $31.25 | $31.25 | $31.11 | 39 |
| 2024-06-07 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 15 |
| 2024-06-06 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 2 |
| 2024-06-05 | $31.10 | $31.27 | $31.10 | $31.27 | $31.27 | 1,367 |
| 2024-06-04 | $31.04 | $31.14 | $31.00 | $31.14 | $31.14 | 3,784 |
| 2024-06-03 | $31.19 | $31.19 | $31.16 | $31.16 | $31.16 | 771 |
| 2024-05-31 | $30.85 | $31.15 | $30.85 | $31.15 | $31.15 | 2,510 |
| 2024-05-30 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 33 |
| 2024-05-29 | $30.81 | $30.81 | $30.76 | $30.76 | $30.76 | 427 |
| 2024-05-28 | $31.02 | $31.07 | $31.00 | $31.00 | $31.00 | 687 |
| 2024-05-24 | $31.07 | $31.25 | $31.07 | $31.24 | $31.24 | 2,248 |
| 2024-05-23 | $31.50 | $31.50 | $31.11 | $31.11 | $31.11 | 785 |
| 2024-05-22 | $31.60 | $31.60 | $31.50 | $31.50 | $31.50 | 1,926 |
| 2024-05-21 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 42 |
| 2024-05-20 | $31.50 | $31.56 | $31.49 | $31.49 | $31.49 | 2,466 |
| 2024-05-17 | $31.50 | $31.50 | $31.49 | $31.49 | $31.49 | 668 |
| 2024-05-16 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 41 |
| 2024-05-15 | $31.44 | $31.53 | $31.44 | $31.53 | $31.53 | 720 |
| 2024-05-14 | $31.16 | $31.29 | $31.16 | $31.29 | $31.29 | 609 |
| 2024-05-13 | $31.30 | $31.30 | $31.19 | $31.19 | $31.19 | 222 |
| 2024-05-10 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 22 |
| 2024-05-09 | $31.16 | $31.18 | $31.16 | $31.18 | $31.18 | 382 |
| 2024-05-08 | $30.91 | $30.94 | $30.87 | $30.87 | $30.87 | 418 |
| 2024-05-07 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 136 |
| 2024-05-06 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 78 |
| 2024-05-03 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 60 |
| 2024-05-02 | $30.18 | $30.31 | $30.14 | $30.31 | $30.31 | 677 |
| 2024-05-01 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 23 |
| 2024-04-30 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 3 |
| 2024-04-29 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 42 |
| 2024-04-26 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 16 |
| 2024-04-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 349 |
| 2024-04-24 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 25 |
| 2024-04-23 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 159 |
| 2024-04-22 | $30.04 | $30.12 | $30.02 | $30.12 | $30.12 | 1,429 |
| 2024-04-19 | $29.92 | $30.04 | $29.92 | $30.03 | $30.03 | 382 |
| 2024-04-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 13 |
| 2024-04-17 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 100 |
| 2024-04-16 | $29.89 | $29.89 | $29.80 | $29.80 | $29.80 | 307 |
| 2024-04-15 | $30.19 | $30.21 | $29.90 | $29.97 | $29.97 | 918 |
| 2024-04-12 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 89 |
| 2024-04-11 | $30.53 | $30.68 | $30.53 | $30.68 | $30.68 | 152 |
| 2024-04-10 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 293 |
| 2024-04-09 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 154 |
| 2024-04-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 154 |
| 2024-04-05 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 73 |
| 2024-04-04 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 67 |
| 2024-04-03 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 3 |
| 2024-04-02 | $31.02 | $31.02 | $30.97 | $31.00 | $31.00 | 646 |
| 2024-04-01 | $31.47 | $31.47 | $31.30 | $31.30 | $31.30 | 228 |
| 2024-03-28 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 32 |
| 2024-03-27 | $31.20 | $31.37 | $31.20 | $31.37 | $31.37 | 254 |
| 2024-03-26 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 29 |
| 2024-03-25 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 160 |
| 2024-03-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 16 |
| 2024-03-21 | $31.17 | $31.20 | $31.13 | $31.13 | $31.13 | 560 |
| 2024-03-20 | $30.85 | $30.98 | $30.82 | $30.98 | $30.98 | 1,124 |
| 2024-03-19 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 237 |
| 2024-03-18 | $30.75 | $30.75 | $30.64 | $30.64 | $30.64 | 818 |
| 2024-03-15 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 22 |
| 2024-03-14 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 104 |
| 2024-03-13 | $30.68 | $30.87 | $30.68 | $30.77 | $30.67 | 2,174 |
| 2024-03-12 | $30.68 | $30.76 | $30.63 | $30.76 | $30.66 | 1,757 |
| 2024-03-11 | $30.39 | $30.61 | $30.39 | $30.61 | $30.51 | 2,048 |
| 2024-03-08 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 286 |
| 2024-03-07 | $30.35 | $30.50 | $30.35 | $30.50 | $30.50 | 1,835 |
| 2024-03-06 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 113 |
| 2024-03-05 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 125 |
| 2024-03-04 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 22 |
| 2024-03-01 | $30.25 | $30.45 | $30.25 | $30.45 | $30.45 | 4,028 |
| 2024-02-29 | $30.17 | $30.21 | $30.17 | $30.21 | $30.21 | 270 |
| 2024-02-28 | $30.22 | $30.25 | $30.17 | $30.17 | $30.17 | 624 |
| 2024-02-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 178 |
| 2024-02-26 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 360 |
| 2024-02-23 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 302 |
| 2024-02-22 | $30.14 | $30.29 | $30.14 | $30.29 | $30.29 | 2,075 |
| 2024-02-21 | $29.88 | $29.98 | $29.88 | $29.98 | $29.98 | 496 |
| 2024-02-20 | $30.00 | $30.00 | $29.90 | $29.90 | $29.90 | 249 |
| 2024-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 48 |
| 2024-02-15 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 22 |
| 2024-02-14 | $29.69 | $29.81 | $29.69 | $29.81 | $29.81 | 219 |
| 2024-02-13 | $29.84 | $29.84 | $29.63 | $29.63 | $29.63 | 492 |
| 2024-02-12 | $30.05 | $30.10 | $30.05 | $30.06 | $30.06 | 3,853 |
| 2024-02-09 | $29.82 | $29.88 | $29.82 | $29.88 | $29.88 | 161 |
| 2024-02-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 15 |
| 2024-02-07 | $29.86 | $29.86 | $29.80 | $29.83 | $29.83 | 1,640 |
| 2024-02-06 | $29.71 | $29.74 | $29.71 | $29.74 | $29.74 | 204 |
| 2024-02-05 | $29.62 | $29.62 | $29.58 | $29.61 | $29.61 | 286 |
| 2024-02-02 | $29.73 | $29.81 | $29.73 | $29.81 | $29.81 | 3,254 |
| 2024-02-01 | $29.49 | $29.74 | $29.44 | $29.74 | $29.74 | 1,675 |
| 2024-01-31 | $29.69 | $29.69 | $29.31 | $29.31 | $29.31 | 236 |
| 2024-01-30 | $29.63 | $29.69 | $29.63 | $29.69 | $29.69 | 437 |
| 2024-01-29 | $29.55 | $29.68 | $29.55 | $29.68 | $29.68 | 279 |
| 2024-01-26 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 268 |
| 2024-01-25 | $29.32 | $29.38 | $29.32 | $29.38 | $29.38 | 1,770 |
| 2024-01-24 | $29.31 | $29.31 | $29.22 | $29.22 | $29.22 | 145 |
| 2024-01-23 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 116 |
| 2024-01-22 | $29.29 | $29.29 | $29.26 | $29.28 | $29.28 | 726 |
| 2024-01-19 | $29.10 | $29.27 | $29.10 | $29.27 | $29.27 | 1,575 |
| 2024-01-18 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 75 |
| 2024-01-17 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 39 |
| 2024-01-16 | $29.21 | $29.21 | $29.18 | $29.18 | $29.18 | 215 |
| 2024-01-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 23 |
| 2024-01-11 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 61 |
| 2024-01-10 | $29.30 | $29.41 | $29.27 | $29.41 | $29.41 | 4,355 |
| 2024-01-09 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 221 |
| 2024-01-08 | $29.42 | $29.47 | $29.42 | $29.47 | $29.47 | 215 |
| 2024-01-05 | $29.10 | $29.16 | $29.05 | $29.16 | $29.16 | 1,261 |
| 2024-01-04 | $29.28 | $29.28 | $29.16 | $29.16 | $29.16 | 2,902 |
| 2024-01-03 | $29.28 | $29.41 | $29.23 | $29.23 | $29.23 | 967 |
| 2024-01-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 85 |
| 2023-12-29 | $29.27 | $29.31 | $29.26 | $29.26 | $29.26 | 5,041 |
| 2023-12-28 | $29.36 | $29.36 | $29.33 | $29.33 | $29.33 | 337 |
| 2023-12-27 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 35 |
| 2023-12-26 | $29.10 | $29.22 | $29.09 | $29.22 | $29.22 | 3,109 |
| 2023-12-22 | $29.11 | $29.12 | $29.05 | $29.08 | $29.08 | 7,009 |
| 2023-12-21 | $28.88 | $28.96 | $28.88 | $28.96 | $28.96 | 148 |
| 2023-12-20 | $29.17 | $29.17 | $28.67 | $28.67 | $28.67 | 850 |
| 2023-12-19 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 137 |
| 2023-12-18 | $28.81 | $28.82 | $28.80 | $28.82 | $28.82 | 556 |
| 2023-12-15 | $28.77 | $28.81 | $28.77 | $28.81 | $28.81 | 470 |
| 2023-12-14 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 9 |
| 2023-12-13 | $28.54 | $28.99 | $28.54 | $28.99 | $28.82 | 528 |
| 2023-12-12 | $28.50 | $28.50 | $28.48 | $28.48 | $28.31 | 448 |
| 2023-12-11 | $28.44 | $28.44 | $28.44 | $28.44 | $28.28 | 103 |
| 2023-12-08 | $28.32 | $28.32 | $28.32 | $28.32 | $28.15 | 24 |
| 2023-12-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.12 | 302 |
| 2023-12-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 15 |
| 2023-12-05 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 147 |
| 2023-12-04 | $28.26 | $28.30 | $28.26 | $28.30 | $28.30 | 150 |
| 2023-12-01 | $28.10 | $28.31 | $28.10 | $28.31 | $28.31 | 247 |
| 2023-11-30 | $27.91 | $28.07 | $27.88 | $28.07 | $28.07 | 1,113 |
| 2023-11-29 | $27.99 | $27.99 | $27.89 | $27.89 | $27.89 | 292 |
| 2023-11-28 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 73 |
| 2023-11-27 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 80 |
| 2023-11-24 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 57 |
| 2023-11-22 | $27.98 | $27.99 | $27.98 | $27.99 | $27.99 | 649 |
| 2023-11-21 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 157 |
| 2023-11-20 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 14 |
| 2023-11-17 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 77 |
| 2023-11-16 | $27.69 | $27.70 | $27.69 | $27.70 | $27.70 | 196 |
| 2023-11-15 | $27.72 | $27.72 | $27.71 | $27.71 | $27.71 | 307 |
| 2023-11-14 | $27.64 | $27.64 | $27.60 | $27.60 | $27.60 | 171 |
| 2023-11-13 | $27.12 | $27.12 | $27.11 | $27.11 | $27.11 | 320 |
| 2023-11-10 | $27.08 | $27.09 | $27.08 | $27.09 | $27.09 | 186 |
| 2023-11-09 | $26.81 | $26.82 | $26.81 | $26.82 | $26.82 | 309 |
| 2023-11-08 | $27.28 | $27.28 | $27.14 | $27.14 | $27.14 | 1,329 |
| 2023-11-07 | $27.22 | $27.22 | $27.18 | $27.18 | $27.18 | 108 |
| 2023-11-06 | $27.23 | $27.23 | $27.15 | $27.18 | $27.18 | 891 |
| 2023-11-03 | $27.21 | $27.22 | $27.21 | $27.22 | $27.22 | 173 |
| 2023-11-02 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 238 |
| 2023-11-01 | $26.48 | $26.48 | $26.45 | $26.47 | $26.47 | 628 |
| 2023-10-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 37 |
| 2023-10-30 | $26.16 | $26.16 | $26.12 | $26.12 | $26.12 | 928 |
| 2023-10-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 31 |
| 2023-10-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 34 |
| 2023-10-25 | $26.32 | $26.32 | $26.30 | $26.30 | $26.30 | 1,343 |
| 2023-10-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 71 |
| 2023-10-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 7 |
| 2023-10-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 38 |
| 2023-10-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 156 |
| 2023-10-18 | $27.04 | $27.04 | $27.01 | $27.02 | $27.02 | 750 |
| 2023-10-17 | $27.47 | $27.47 | $27.31 | $27.36 | $27.36 | 411 |
| 2023-10-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 200 |
| 2023-10-13 | $27.14 | $27.14 | $26.96 | $26.96 | $26.96 | 36,860 |
| 2023-10-12 | $27.05 | $27.05 | $26.95 | $26.98 | $26.98 | 335 |
| 2023-10-11 | $27.12 | $27.21 | $27.12 | $27.20 | $27.20 | 507 |
| 2023-10-10 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 138 |
| 2023-10-09 | $26.86 | $27.10 | $26.78 | $27.10 | $27.10 | 1,122 |
| 2023-10-06 | $26.68 | $26.93 | $26.68 | $26.93 | $26.93 | 131 |
| 2023-10-05 | $26.78 | $26.78 | $26.73 | $26.73 | $26.73 | 695 |
| 2023-10-04 | $26.65 | $26.72 | $26.65 | $26.72 | $26.72 | 813 |
| 2023-10-03 | $26.58 | $26.58 | $26.56 | $26.56 | $26.56 | 404 |
| 2023-10-02 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 37 |
| 2023-09-29 | $27.14 | $27.14 | $26.98 | $26.98 | $26.98 | 208 |
| 2023-09-28 | $27.12 | $27.12 | $27.10 | $27.10 | $27.10 | 5,356 |
| 2023-09-27 | $26.94 | $26.94 | $26.91 | $26.93 | $26.93 | 710 |
| 2023-09-26 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 63 |
| 2023-09-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 9 |
| 2023-09-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 23 |
| 2023-09-21 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 215 |
| 2023-09-20 | $28.07 | $28.07 | $27.74 | $27.74 | $27.74 | 970 |
| 2023-09-19 | $27.82 | $27.95 | $27.82 | $27.91 | $27.91 | 2,600 |
| 2023-09-18 | $27.91 | $27.91 | $27.88 | $27.89 | $27.89 | 599 |
| 2023-09-15 | $28.11 | $28.11 | $27.97 | $27.97 | $27.97 | 7,106 |
| 2023-09-14 | $28.09 | $28.22 | $28.09 | $28.22 | $28.22 | 636 |
| 2023-09-13 | $28.13 | $28.16 | $28.01 | $28.04 | $27.93 | 67,317 |
| 2023-09-12 | $28.09 | $28.09 | $28.09 | $28.09 | $27.98 | 118 |
| 2023-09-11 | $28.01 | $28.17 | $28.01 | $28.17 | $28.06 | 220 |
| 2023-09-08 | $28.01 | $28.02 | $28.01 | $28.01 | $28.01 | 256 |
| 2023-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 77 |
| 2023-09-06 | $28.12 | $28.12 | $28.00 | $28.05 | $28.05 | 1,280 |
| 2023-09-05 | $28.18 | $28.36 | $28.10 | $28.23 | $28.23 | 14,174 |
| 2023-09-01 | $28.58 | $28.58 | $28.51 | $28.51 | $28.51 | 136 |
| 2023-08-31 | $28.59 | $28.59 | $28.44 | $28.44 | $28.44 | 1,166 |
| 2023-08-30 | $28.37 | $28.56 | $28.37 | $28.52 | $28.52 | 1,939 |
| 2023-08-29 | $28.29 | $28.46 | $28.25 | $28.46 | $28.46 | 456 |
| 2023-08-28 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 105 |
| 2023-08-25 | $27.90 | $28.02 | $27.89 | $28.02 | $28.02 | 369 |
| 2023-08-24 | $27.97 | $27.97 | $27.88 | $27.88 | $27.88 | 447 |
| 2023-08-23 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 4 |
| 2023-08-22 | $28.00 | $28.00 | $27.89 | $27.89 | $27.89 | 782 |
| 2023-08-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 149 |
| 2023-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 181 |
| 2023-08-17 | $28.11 | $28.28 | $28.04 | $28.04 | $28.04 | 659 |
| 2023-08-16 | $28.39 | $28.39 | $28.19 | $28.19 | $28.19 | 284 |
| 2023-08-15 | $28.46 | $28.46 | $28.37 | $28.37 | $28.37 | 606 |
| 2023-08-14 | $28.66 | $28.66 | $28.65 | $28.65 | $28.65 | 456 |
| 2023-08-11 | $28.69 | $28.69 | $28.58 | $28.58 | $28.58 | 260 |
| 2023-08-10 | $28.60 | $28.60 | $28.50 | $28.50 | $28.50 | 699 |
| 2023-08-09 | $28.63 | $28.63 | $28.62 | $28.62 | $28.62 | 289 |
| 2023-08-08 | $28.69 | $28.71 | $28.64 | $28.64 | $28.64 | 1,225 |
| 2023-08-07 | $28.58 | $28.67 | $28.52 | $28.67 | $28.67 | 2,084 |
| 2023-08-04 | $28.72 | $28.72 | $28.46 | $28.46 | $28.46 | 230 |
| 2023-08-03 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 384 |
| 2023-08-02 | $28.72 | $28.72 | $28.65 | $28.65 | $28.65 | 462 |
| 2023-08-01 | $28.85 | $28.85 | $28.77 | $28.79 | $28.79 | 2,461 |
| 2023-07-31 | $28.92 | $28.92 | $28.80 | $28.86 | $28.86 | 5,939 |
| 2023-07-28 | $28.87 | $28.89 | $28.81 | $28.87 | $28.87 | 8,912 |
| 2023-07-27 | $29.03 | $29.03 | $28.62 | $28.66 | $28.66 | 2,292 |
| 2023-07-26 | $28.93 | $28.99 | $28.87 | $28.93 | $28.93 | 5,845 |
| 2023-07-25 | $28.87 | $28.96 | $28.87 | $28.96 | $28.96 | 2,294 |
| 2023-07-24 | $28.93 | $28.93 | $28.88 | $28.88 | $28.88 | 577 |
| 2023-07-21 | $28.87 | $28.87 | $28.76 | $28.81 | $28.81 | 1,241 |
| 2023-07-20 | $28.72 | $28.73 | $28.61 | $28.73 | $28.73 | 2,046 |
| 2023-07-19 | $28.70 | $28.71 | $28.59 | $28.59 | $28.59 | 9,432 |
| 2023-07-18 | $28.37 | $28.49 | $28.37 | $28.47 | $28.47 | 3,603 |
| 2023-07-17 | $28.25 | $28.29 | $28.23 | $28.23 | $28.23 | 14,677 |
| 2023-07-14 | $28.30 | $28.30 | $28.22 | $28.23 | $28.23 | 845 |
| 2023-07-13 | $28.18 | $28.23 | $28.18 | $28.23 | $28.23 | 178 |
| 2023-07-12 | $28.20 | $28.20 | $28.07 | $28.07 | $28.07 | 254 |
| 2023-07-11 | $27.95 | $28.03 | $27.95 | $28.03 | $28.03 | 3,236 |
| 2023-07-10 | $27.87 | $27.89 | $27.83 | $27.83 | $27.83 | 2,714 |
| 2023-07-07 | $27.85 | $28.03 | $27.80 | $27.83 | $27.83 | 2,832 |
| 2023-07-06 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 135 |
| 2023-07-05 | $28.06 | $28.11 | $28.06 | $28.11 | $28.11 | 187 |
| 2023-07-03 | $28.07 | $28.16 | $28.07 | $28.16 | $28.16 | 203 |
| 2023-06-30 | $28.12 | $28.14 | $28.01 | $28.14 | $28.14 | 1,631 |
| 2023-06-29 | $27.78 | $27.85 | $27.78 | $27.85 | $27.85 | 1,087 |
| 2023-06-28 | $27.63 | $27.68 | $27.63 | $27.68 | $27.68 | 113 |
| 2023-06-27 | $27.62 | $27.76 | $27.61 | $27.76 | $27.76 | 694 |
| 2023-06-26 | $27.62 | $27.67 | $27.62 | $27.62 | $27.62 | 32,677 |
| 2023-06-23 | $27.74 | $27.82 | $27.67 | $27.67 | $27.67 | 1,167 |
| 2023-06-22 | $27.80 | $27.88 | $27.74 | $27.88 | $27.88 | 2,355 |
| 2023-06-21 | $27.78 | $27.84 | $27.67 | $27.83 | $27.83 | 11,231 |
| 2023-06-20 | $27.85 | $28.15 | $27.81 | $27.86 | $27.86 | 5,854 |
| 2023-06-16 | $28.18 | $28.19 | $28.02 | $28.02 | $28.02 | 6,135 |
| 2023-06-15 | $27.94 | $28.03 | $27.88 | $28.03 | $28.03 | 2,465 |
| 2023-06-14 | $27.97 | $27.97 | $27.78 | $27.78 | $27.66 | 416 |
| 2023-06-13 | $27.84 | $27.91 | $27.84 | $27.90 | $27.78 | 1,587 |
| 2023-06-12 | $27.64 | $27.68 | $27.58 | $27.68 | $27.56 | 498 |
| 2023-06-09 | $27.53 | $27.60 | $27.53 | $27.54 | $27.54 | 1,556 |
| 2023-06-08 | $27.49 | $27.56 | $27.47 | $27.56 | $27.56 | 1,028 |
| 2023-06-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1,973 |
| 2023-06-06 | $27.38 | $27.47 | $27.38 | $27.47 | $27.47 | 373 |
| 2023-06-05 | $27.42 | $27.43 | $27.34 | $27.34 | $27.34 | 466 |
| 2023-06-02 | $27.13 | $27.39 | $27.13 | $27.39 | $27.39 | 2,692 |
| 2023-06-01 | $26.76 | $26.87 | $26.76 | $26.87 | $26.87 | 1,661 |
| 2023-05-31 | $26.63 | $26.76 | $26.63 | $26.72 | $26.72 | 767 |
| 2023-05-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 61 |
| 2023-05-26 | $26.77 | $26.96 | $26.77 | $26.95 | $26.95 | 1,988 |
| 2023-05-25 | $26.78 | $26.84 | $26.78 | $26.81 | $26.81 | 363 |
| 2023-05-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 243 |
| 2023-05-23 | $27.16 | $27.35 | $27.15 | $27.15 | $27.15 | 3,688 |
| 2023-05-22 | $27.53 | $27.53 | $27.36 | $27.36 | $27.36 | 18,908 |
| 2023-05-19 | $27.46 | $27.50 | $27.35 | $27.35 | $27.35 | 625 |
| 2023-05-18 | $27.22 | $27.36 | $27.13 | $27.36 | $27.36 | 2,193 |
| 2023-05-17 | $27.05 | $27.28 | $27.04 | $27.26 | $27.26 | 3,755 |
| 2023-05-16 | $27.09 | $27.16 | $27.05 | $27.05 | $27.05 | 4,141 |
| 2023-05-15 | $27.20 | $27.26 | $27.20 | $27.26 | $27.26 | 566 |
| 2023-05-12 | $27.30 | $27.30 | $27.20 | $27.20 | $27.20 | 384 |
| 2023-05-11 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 11 |
| 2023-05-10 | $27.30 | $27.30 | $27.18 | $27.27 | $27.27 | 1,753 |
| 2023-05-09 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 4 |
| 2023-05-08 | $27.26 | $27.27 | $27.25 | $27.27 | $27.27 | 5,193 |
| 2023-05-05 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 21 |
| 2023-05-04 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 27 |
| 2023-05-03 | $27.38 | $27.38 | $27.23 | $27.23 | $27.23 | 1,136 |
| 2023-05-02 | $27.22 | $27.32 | $27.22 | $27.32 | $27.32 | 286 |
| 2023-05-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 103 |
| 2023-04-28 | $27.50 | $27.52 | $27.50 | $27.52 | $27.52 | 550 |
| 2023-04-27 | $27.15 | $27.31 | $27.15 | $27.31 | $27.31 | 105 |
| 2023-04-26 | $26.96 | $26.96 | $26.82 | $26.89 | $26.89 | 3,105 |
| 2023-04-25 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 76 |
| 2023-04-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 345 |
| 2023-04-21 | $27.35 | $27.43 | $27.35 | $27.43 | $27.43 | 740 |
| 2023-04-20 | $27.24 | $27.36 | $27.16 | $27.31 | $27.31 | 9,168 |
| 2023-04-19 | $27.42 | $27.45 | $27.42 | $27.45 | $27.45 | 9,227 |
| 2023-04-18 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 6 |
| 2023-04-17 | $27.16 | $27.59 | $27.16 | $27.59 | $27.59 | 326 |
| 2023-04-14 | $27.56 | $27.56 | $27.49 | $27.49 | $27.49 | 283 |
| 2023-04-13 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 307 |
| 2023-04-12 | $27.40 | $27.40 | $27.29 | $27.29 | $27.29 | 344 |
| 2023-04-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 54 |
| 2023-04-10 | $27.25 | $27.28 | $27.25 | $27.28 | $27.28 | 226 |
| 2023-04-06 | $27.09 | $27.23 | $27.09 | $27.23 | $27.23 | 375 |
| 2023-04-05 | $27.12 | $27.17 | $27.09 | $27.17 | $27.17 | 1,428 |
| 2023-04-04 | $27.35 | $27.35 | $27.08 | $27.08 | $27.08 | 291 |
| 2023-04-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 59 |
| 2023-03-31 | $26.95 | $27.11 | $26.94 | $27.11 | $27.11 | 1,912 |
| 2023-03-30 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 339 |
| 2023-03-29 | $26.60 | $26.65 | $26.60 | $26.65 | $26.65 | 368 |
| 2023-03-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 21 |
| 2023-03-27 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 68 |
| 2023-03-24 | $25.92 | $26.23 | $25.92 | $26.23 | $26.23 | 467 |
| 2023-03-23 | $26.09 | $26.09 | $26.06 | $26.06 | $26.06 | 1,111 |
| 2023-03-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 94 |
| 2023-03-21 | $26.42 | $26.54 | $26.42 | $26.54 | $26.54 | 899 |
| 2023-03-20 | $25.84 | $26.22 | $25.84 | $26.22 | $26.22 | 284 |
| 2023-03-17 | $26.11 | $26.11 | $25.89 | $25.90 | $25.90 | 1,157 |
| 2023-03-16 | $26.10 | $26.24 | $26.06 | $26.14 | $26.14 | 4,676 |
| 2023-03-15 | $25.74 | $25.90 | $25.68 | $25.90 | $25.90 | 5,443 |
| 2023-03-14 | $26.23 | $26.23 | $26.23 | $26.23 | $26.13 | 15 |
| 2023-03-13 | $25.90 | $25.90 | $25.86 | $25.86 | $25.76 | 957 |
| 2023-03-10 | $26.20 | $26.20 | $25.87 | $25.87 | $25.77 | 2,190 |
| 2023-03-09 | $26.28 | $26.28 | $26.28 | $26.28 | $26.17 | 122 |
| 2023-03-08 | $26.64 | $26.73 | $26.64 | $26.73 | $26.63 | 76,855 |
| 2023-03-07 | $26.73 | $26.73 | $26.71 | $26.71 | $26.60 | 478 |
| 2023-03-06 | $27.18 | $27.18 | $27.18 | $27.18 | $27.07 | 125 |
| 2023-03-03 | $27.12 | $27.28 | $27.12 | $27.28 | $27.17 | 929 |
| 2023-03-02 | $26.76 | $26.98 | $26.76 | $26.98 | $26.87 | 5,586 |
| 2023-03-01 | $26.84 | $26.84 | $26.78 | $26.78 | $26.67 | 534 |
| 2023-02-28 | $26.97 | $26.97 | $26.88 | $26.89 | $26.79 | 583 |
| 2023-02-27 | $26.98 | $26.98 | $26.98 | $26.98 | $26.87 | 186 |
| 2023-02-24 | $27.04 | $27.04 | $26.93 | $26.96 | $26.85 | 918 |
| 2023-02-23 | $27.19 | $27.19 | $27.19 | $27.19 | $27.08 | 1,134 |
| 2023-02-22 | $27.25 | $27.26 | $27.18 | $27.18 | $27.07 | 607 |
| 2023-02-21 | $27.16 | $27.16 | $27.16 | $27.16 | $27.06 | 78 |
| 2023-02-17 | $27.67 | $27.67 | $27.67 | $27.67 | $27.56 | 123 |
| 2023-02-16 | $27.66 | $27.66 | $27.57 | $27.57 | $27.46 | 514 |
| 2023-02-15 | $27.67 | $27.70 | $27.67 | $27.70 | $27.59 | 1,894 |
| 2023-02-14 | $27.62 | $27.62 | $27.49 | $27.61 | $27.50 | 938 |
| 2023-02-13 | $27.33 | $27.66 | $27.33 | $27.66 | $27.55 | 355 |
| 2023-02-10 | $27.42 | $27.49 | $27.42 | $27.49 | $27.49 | 1,258 |
| 2023-02-09 | $27.70 | $27.70 | $27.25 | $27.26 | $27.26 | 4,988 |
| 2023-02-08 | $27.64 | $27.64 | $27.61 | $27.61 | $27.61 | 184 |
| 2023-02-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 155 |
| 2023-02-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 46 |
| 2023-02-03 | $28.02 | $28.05 | $27.83 | $27.89 | $27.89 | 1,050 |
| 2023-02-02 | $28.04 | $28.09 | $28.01 | $28.09 | $28.09 | 862 |
| 2023-02-01 | $27.52 | $27.86 | $27.46 | $27.86 | $27.86 | 527 |
| 2023-01-31 | $27.48 | $27.62 | $27.48 | $27.62 | $27.62 | 287 |
| 2023-01-30 | $27.47 | $27.52 | $27.22 | $27.22 | $27.22 | 4,066 |
| 2023-01-27 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 48 |
| 2023-01-26 | $27.31 | $27.44 | $27.31 | $27.44 | $27.44 | 1,869 |
| 2023-01-25 | $27.01 | $27.27 | $27.00 | $27.27 | $27.27 | 1,463 |
| 2023-01-24 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 25 |
| 2023-01-23 | $27.32 | $27.39 | $27.30 | $27.30 | $27.30 | 1,671 |
| 2023-01-20 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 221 |
| 2023-01-19 | $26.88 | $26.88 | $26.79 | $26.79 | $26.79 | 136 |
| 2023-01-18 | $27.55 | $27.55 | $26.96 | $26.96 | $26.96 | 2,400 |
| 2023-01-17 | $27.40 | $27.41 | $27.38 | $27.38 | $27.38 | 3,008 |
| 2023-01-13 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 36 |
| 2023-01-12 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 167 |
| 2023-01-11 | $27.11 | $27.29 | $27.11 | $27.29 | $27.29 | 4,259 |
| 2023-01-10 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 35 |
| 2023-01-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 48 |
| 2023-01-06 | $26.92 | $27.10 | $26.92 | $27.04 | $27.04 | 375 |
| 2023-01-05 | $26.51 | $26.52 | $26.48 | $26.52 | $26.52 | 1,098 |
| 2023-01-04 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 100 |
| 2023-01-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 144 |
| 2022-12-30 | $26.41 | $26.55 | $26.36 | $26.52 | $26.52 | 72,417 |
| 2022-12-29 | $26.53 | $26.67 | $26.53 | $26.61 | $26.61 | 3,338 |
| 2022-12-28 | $26.38 | $26.38 | $26.21 | $26.24 | $26.24 | 9,405 |
| 2022-12-27 | $26.51 | $26.54 | $26.51 | $26.54 | $26.54 | 230 |
| 2022-12-23 | $26.35 | $26.55 | $26.35 | $26.55 | $26.55 | 5,424 |
| 2022-12-22 | $26.53 | $26.53 | $26.08 | $26.36 | $26.36 | 8,254 |
| 2022-12-21 | $26.32 | $26.58 | $26.32 | $26.58 | $26.58 | 2,243 |
| 2022-12-20 | $26.35 | $26.36 | $26.31 | $26.31 | $26.31 | 8,703 |
| 2022-12-19 | $26.50 | $26.50 | $26.22 | $26.22 | $26.22 | 287 |
| 2022-12-16 | $26.26 | $26.43 | $26.24 | $26.43 | $26.43 | 397 |
| 2022-12-15 | $26.60 | $26.68 | $26.36 | $26.60 | $26.60 | 14,069 |
| 2022-12-14 | $27.69 | $27.69 | $27.42 | $27.42 | $27.26 | 3,706 |
| 2022-12-13 | $27.44 | $27.51 | $27.44 | $27.51 | $27.35 | 417 |
| 2022-12-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.19 | 7 |
| 2022-12-09 | $27.30 | $27.30 | $27.10 | $27.10 | $27.10 | 3,219 |
| 2022-12-08 | $27.30 | $27.30 | $27.24 | $27.27 | $27.27 | 11,263 |
| 2022-12-07 | $27.19 | $27.20 | $27.13 | $27.20 | $27.20 | 593 |
| 2022-12-06 | $27.23 | $27.23 | $27.14 | $27.14 | $27.14 | 1,055 |
| 2022-12-05 | $27.51 | $27.54 | $27.42 | $27.42 | $27.42 | 586 |
| 2022-12-02 | $27.68 | $27.87 | $27.68 | $27.87 | $27.87 | 473 |
| 2022-12-01 | $28.00 | $28.04 | $27.80 | $27.82 | $27.82 | 2,504 |
| 2022-11-30 | $27.11 | $27.87 | $27.11 | $27.87 | $27.87 | 5,015 |
| 2022-11-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 71 |
| 2022-11-28 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 95 |
| 2022-11-25 | $27.54 | $27.61 | $27.54 | $27.59 | $27.59 | 591 |
| 2022-11-23 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 8 |
| 2022-11-22 | $27.24 | $27.38 | $27.24 | $27.38 | $27.38 | 2,502 |
| 2022-11-21 | $27.04 | $27.07 | $26.76 | $26.95 | $26.95 | 5,835 |
| 2022-11-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 10 |
| 2022-11-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 535 |
| 2022-11-16 | $27.00 | $27.00 | $26.85 | $26.85 | $26.85 | 3,464 |
| 2022-11-15 | $27.13 | $27.16 | $27.02 | $27.02 | $27.02 | 1,476 |
| 2022-11-14 | $26.85 | $27.14 | $26.85 | $26.93 | $26.93 | 219 |
| 2022-11-11 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 45 |
| 2022-11-10 | $27.03 | $27.05 | $26.99 | $26.99 | $26.99 | 580 |
| 2022-11-09 | $26.34 | $26.34 | $25.94 | $25.94 | $25.94 | 1,267 |
| 2022-11-08 | $26.33 | $26.37 | $26.33 | $26.37 | $26.37 | 263 |
| 2022-11-07 | $26.05 | $26.21 | $26.05 | $26.15 | $26.15 | 1,180 |
| 2022-11-04 | $25.55 | $25.86 | $25.55 | $25.86 | $25.86 | 143 |
| 2022-11-03 | $25.46 | $25.72 | $25.32 | $25.61 | $25.61 | 2,217 |
| 2022-11-02 | $26.23 | $26.51 | $25.85 | $25.85 | $25.85 | 1,150 |
| 2022-11-01 | $26.32 | $26.37 | $26.32 | $26.35 | $26.35 | 1,254 |
| 2022-10-31 | $26.31 | $26.45 | $26.31 | $26.37 | $26.37 | 2,858 |
| 2022-10-28 | $26.50 | $26.52 | $26.48 | $26.49 | $26.49 | 1,320 |
| 2022-10-27 | $25.92 | $25.92 | $25.90 | $25.90 | $25.90 | 164 |
| 2022-10-26 | $26.12 | $26.12 | $26.03 | $26.03 | $26.03 | 24,926 |
| 2022-10-25 | $25.90 | $25.97 | $25.90 | $25.94 | $25.94 | 28,923 |
| 2022-10-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 50 |
| 2022-10-21 | $24.84 | $25.20 | $24.84 | $25.20 | $25.20 | 48,707 |
| 2022-10-20 | $24.86 | $24.86 | $24.73 | $24.74 | $24.74 | 460 |
| 2022-10-19 | $25.03 | $25.04 | $24.82 | $24.84 | $24.84 | 62,028 |
| 2022-10-18 | $25.12 | $25.20 | $25.05 | $25.13 | $25.13 | 3,468 |
| 2022-10-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 244 |
| 2022-10-14 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 57 |
| 2022-10-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 9 |
| 2022-10-12 | $24.36 | $24.36 | $24.22 | $24.22 | $24.22 | 1,847 |
| 2022-10-11 | $24.18 | $24.31 | $24.18 | $24.31 | $24.31 | 422 |
| 2022-10-10 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 11 |
| 2022-10-07 | $24.47 | $24.47 | $24.29 | $24.36 | $24.36 | 5,715 |
| 2022-10-06 | $25.07 | $25.07 | $24.92 | $24.92 | $24.92 | 153 |
| 2022-10-05 | $25.09 | $25.35 | $24.97 | $25.21 | $25.21 | 1,494 |
| 2022-10-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 84 |
| 2022-10-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 264 |
| 2022-09-30 | $24.13 | $24.13 | $23.97 | $23.97 | $23.97 | 348 |
| 2022-09-29 | $24.26 | $24.28 | $24.26 | $24.28 | $24.28 | 147 |
| 2022-09-28 | $24.25 | $24.78 | $24.25 | $24.78 | $24.78 | 2,722 |
| 2022-09-27 | $24.24 | $24.24 | $24.19 | $24.19 | $24.19 | 1,450 |
| 2022-09-26 | $24.48 | $24.48 | $24.30 | $24.30 | $24.30 | 577 |
| 2022-09-23 | $24.39 | $24.50 | $24.26 | $24.50 | $24.50 | 30,972 |
| 2022-09-22 | $24.99 | $25.07 | $24.98 | $24.98 | $24.98 | 2,557 |
| 2022-09-21 | $25.82 | $25.82 | $25.15 | $25.15 | $25.15 | 111,626 |
| 2022-09-20 | $25.40 | $25.80 | $25.40 | $25.71 | $25.71 | 77,044 |
| 2022-09-19 | $25.56 | $25.77 | $25.51 | $25.77 | $25.77 | 9,710 |
| 2022-09-16 | $25.49 | $25.61 | $25.44 | $25.60 | $25.60 | 11,357 |
| 2022-09-15 | $25.87 | $25.87 | $25.75 | $25.79 | $25.79 | 12,848 |
| 2022-09-14 | $25.90 | $25.99 | $25.89 | $25.99 | $25.89 | 414 |
| 2022-09-13 | $26.45 | $26.45 | $26.06 | $26.06 | $25.96 | 617 |
| 2022-09-12 | $27.01 | $27.04 | $27.00 | $27.04 | $27.04 | 2,187 |
| 2022-09-09 | $26.82 | $26.91 | $26.81 | $26.89 | $26.89 | 5,948 |
| 2022-09-08 | $26.33 | $26.53 | $26.33 | $26.53 | $26.53 | 2,450 |
| 2022-09-07 | $26.11 | $26.24 | $26.01 | $26.24 | $26.24 | 20,777 |
| 2022-09-06 | $25.88 | $25.88 | $25.82 | $25.82 | $25.82 | 625 |
| 2022-09-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 116 |
| 2022-09-01 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 82 |
| 2022-08-31 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 112 |
| 2022-08-30 | $26.71 | $26.71 | $26.40 | $26.40 | $26.40 | 859 |
| 2022-08-29 | $26.70 | $26.76 | $26.70 | $26.76 | $26.76 | 458 |
| 2022-08-26 | $27.10 | $27.10 | $26.91 | $26.91 | $26.91 | 146 |
| 2022-08-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 57 |
| 2022-08-24 | $27.44 | $27.44 | $27.39 | $27.39 | $27.39 | 727 |
| 2022-08-23 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 102 |
| 2022-08-22 | $27.58 | $27.58 | $27.39 | $27.39 | $27.39 | 432 |
| 2022-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 68 |
| 2022-08-18 | $27.97 | $28.06 | $27.94 | $28.06 | $28.06 | 459 |
| 2022-08-17 | $28.23 | $28.23 | $28.09 | $28.09 | $28.09 | 438 |
| 2022-08-16 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 326 |
| 2022-08-15 | $28.05 | $28.26 | $28.04 | $28.26 | $28.26 | 6,611 |
| 2022-08-12 | $28.15 | $28.16 | $28.14 | $28.14 | $28.14 | 477 |
| 2022-08-11 | $27.87 | $27.87 | $27.72 | $27.72 | $27.72 | 838 |
| 2022-08-10 | $27.67 | $27.72 | $27.67 | $27.72 | $27.72 | 4,194 |
| 2022-08-09 | $27.27 | $27.35 | $27.25 | $27.35 | $27.35 | 4,961 |
| 2022-08-08 | $27.30 | $27.31 | $27.27 | $27.31 | $27.31 | 801 |
| 2022-08-05 | $27.24 | $27.24 | $27.23 | $27.23 | $27.23 | 144 |
| 2022-08-04 | $27.25 | $27.26 | $27.23 | $27.23 | $27.23 | 13,116 |
| 2022-08-03 | $27.19 | $27.26 | $27.16 | $27.26 | $27.26 | 538 |
| 2022-08-02 | $27.12 | $27.18 | $26.90 | $26.90 | $26.90 | 314 |
| 2022-08-01 | $27.11 | $27.16 | $27.11 | $27.11 | $27.11 | 5,215 |
| 2022-07-29 | $27.11 | $27.11 | $27.01 | $27.11 | $27.11 | 1,765 |
| 2022-07-28 | $26.77 | $27.00 | $26.66 | $27.00 | $27.00 | 7,970 |
| 2022-07-27 | $26.52 | $26.86 | $26.52 | $26.86 | $26.86 | 724 |
| 2022-07-26 | $26.35 | $26.41 | $26.35 | $26.41 | $26.41 | 8,676 |
| 2022-07-25 | $26.50 | $26.50 | $26.47 | $26.47 | $26.47 | 388 |
| 2022-07-22 | $26.37 | $26.37 | $26.30 | $26.30 | $26.30 | 248 |
| 2022-07-21 | $26.31 | $26.47 | $26.31 | $26.47 | $26.47 | 948 |
| 2022-07-20 | $26.27 | $26.45 | $26.27 | $26.36 | $26.36 | 8,196 |
| 2022-07-19 | $26.25 | $26.38 | $26.25 | $26.38 | $26.38 | 354 |
| 2022-07-18 | $25.71 | $25.75 | $25.71 | $25.75 | $25.75 | 562 |
| 2022-07-15 | $26.01 | $26.02 | $26.01 | $26.02 | $26.02 | 4,066 |
| 2022-07-14 | $25.52 | $25.64 | $25.28 | $25.63 | $25.63 | 1,664 |
| 2022-07-13 | $25.88 | $25.93 | $25.86 | $25.86 | $25.86 | 325,383 |
| 2022-07-12 | $25.71 | $26.21 | $25.71 | $25.93 | $25.93 | 1,451 |
| 2022-07-11 | $25.82 | $26.27 | $25.82 | $26.27 | $26.27 | 1,267 |
| 2022-07-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 663 |
| 2022-07-07 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 550 |
| 2022-07-06 | $26.07 | $26.07 | $26.03 | $26.03 | $26.03 | 369 |
| 2022-07-05 | $25.60 | $25.94 | $25.60 | $25.94 | $25.94 | 336 |
| 2022-07-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 35 |
| 2022-06-30 | $25.50 | $25.97 | $25.48 | $25.72 | $25.72 | 26,901 |
| 2022-06-29 | $25.81 | $25.91 | $25.78 | $25.91 | $25.91 | 665 |
| 2022-06-28 | $26.15 | $26.15 | $25.85 | $25.85 | $25.85 | 393 |
| 2022-06-27 | $26.33 | $26.33 | $26.28 | $26.28 | $26.28 | 233 |
| 2022-06-24 | $26.09 | $26.26 | $26.09 | $26.26 | $26.26 | 938 |
| 2022-06-23 | $25.68 | $25.71 | $25.55 | $25.65 | $25.65 | 2,266 |
| 2022-06-22 | $25.52 | $25.52 | $25.45 | $25.45 | $25.45 | 369 |
| 2022-06-21 | $25.25 | $25.41 | $25.25 | $25.33 | $25.33 | 2,215 |
| 2022-06-17 | $24.74 | $24.83 | $24.74 | $24.83 | $24.83 | 445 |
| 2022-06-16 | $24.76 | $24.76 | $24.66 | $24.66 | $24.66 | 399 |
| 2022-06-15 | $25.26 | $25.38 | $25.26 | $25.38 | $25.38 | 137 |
| 2022-06-14 | $25.27 | $25.27 | $25.15 | $25.23 | $25.11 | 834 |
| 2022-06-13 | $25.45 | $25.65 | $25.34 | $25.35 | $25.24 | 1,627 |
| 2022-06-10 | $26.29 | $26.45 | $26.29 | $26.33 | $26.21 | 1,847 |
| 2022-06-09 | $27.35 | $27.35 | $27.06 | $27.06 | $26.94 | 1,603 |
| 2022-06-08 | $27.55 | $27.58 | $27.54 | $27.54 | $27.42 | 1,210 |
| 2022-06-07 | $27.46 | $27.84 | $27.46 | $27.84 | $27.71 | 667 |
| 2022-06-06 | $27.76 | $27.76 | $27.60 | $27.60 | $27.48 | 449 |
| 2022-06-03 | $27.59 | $27.59 | $27.58 | $27.58 | $27.45 | 368 |
| 2022-06-02 | $27.70 | $27.87 | $27.70 | $27.87 | $27.74 | 299 |
| 2022-06-01 | $27.65 | $27.68 | $27.55 | $27.55 | $27.43 | 1,024 |
| 2022-05-31 | $28.23 | $28.23 | $27.68 | $27.84 | $27.71 | 2,735 |
| 2022-05-27 | $27.93 | $27.93 | $27.93 | $27.93 | $27.81 | 44 |
| 2022-05-26 | $27.42 | $27.46 | $27.42 | $27.46 | $27.33 | 237 |
| 2022-05-25 | $27.10 | $27.10 | $27.10 | $27.10 | $26.98 | 79 |
| 2022-05-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.75 | 25 |
| 2022-05-23 | $26.71 | $26.95 | $26.71 | $26.95 | $26.83 | 1,602 |
| 2022-05-20 | $26.89 | $26.89 | $26.08 | $26.52 | $26.40 | 1,585 |
| 2022-05-19 | $26.53 | $26.59 | $26.53 | $26.59 | $26.47 | 686 |
| 2022-05-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.48 | 124 |
| 2022-05-17 | $27.51 | $27.59 | $27.51 | $27.59 | $27.47 | 543 |
| 2022-05-16 | $27.26 | $27.31 | $27.10 | $27.10 | $26.98 | 366 |
| 2022-05-13 | $27.09 | $27.09 | $27.03 | $27.03 | $26.91 | 244 |
| 2022-05-12 | $26.66 | $26.66 | $26.49 | $26.59 | $26.47 | 1,677 |
| 2022-05-11 | $26.77 | $27.00 | $26.52 | $26.77 | $26.65 | 1,364 |
| 2022-05-10 | $26.73 | $26.77 | $26.73 | $26.77 | $26.65 | 713 |
| 2022-05-09 | $27.23 | $27.23 | $26.75 | $26.75 | $26.63 | 1,709 |
| 2022-05-06 | $27.58 | $27.58 | $27.41 | $27.41 | $27.29 | 323 |
| 2022-05-05 | $27.99 | $27.99 | $27.55 | $27.55 | $27.43 | 786 |
| 2022-05-04 | $27.75 | $28.33 | $27.75 | $28.33 | $28.20 | 806 |
| 2022-05-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.53 | 51 |
| 2022-05-02 | $27.38 | $27.42 | $27.38 | $27.42 | $27.30 | 356 |
| 2022-04-29 | $28.11 | $28.11 | $27.37 | $27.37 | $27.25 | 1,395 |
| 2022-04-28 | $28.22 | $28.27 | $28.20 | $28.20 | $28.07 | 1,306 |
| 2022-04-27 | $27.90 | $27.90 | $27.79 | $27.84 | $27.71 | 411 |
| 2022-04-26 | $28.51 | $28.51 | $27.87 | $27.87 | $27.75 | 996 |
| 2022-04-25 | $28.42 | $28.42 | $28.21 | $28.21 | $28.08 | 641 |
| 2022-04-22 | $28.65 | $28.65 | $28.51 | $28.51 | $28.38 | 985 |
| 2022-04-21 | $29.87 | $29.87 | $29.46 | $29.46 | $29.33 | 615 |
| 2022-04-20 | $29.86 | $29.86 | $29.86 | $29.86 | $29.72 | 135 |
| 2022-04-19 | $29.42 | $29.68 | $29.42 | $29.66 | $29.52 | 920 |
| 2022-04-18 | $29.37 | $29.37 | $29.37 | $29.37 | $29.23 | 298 |
| 2022-04-14 | $29.76 | $29.76 | $29.43 | $29.43 | $29.30 | 1,355 |
| 2022-04-13 | $29.34 | $29.58 | $29.34 | $29.58 | $29.45 | 1,156 |
| 2022-04-12 | $29.60 | $29.60 | $29.22 | $29.38 | $29.25 | 2,077 |
| 2022-04-11 | $29.46 | $29.68 | $29.46 | $29.58 | $29.45 | 3,764 |
| 2022-04-08 | $29.68 | $29.77 | $29.65 | $29.67 | $29.53 | 3,401 |
| 2022-04-07 | $29.37 | $29.57 | $29.37 | $29.55 | $29.42 | 1,174 |
| 2022-04-06 | $29.21 | $29.32 | $29.16 | $29.29 | $29.16 | 2,263 |
| 2022-04-05 | $29.45 | $29.46 | $29.26 | $29.27 | $29.14 | 2,487 |
| 2022-04-04 | $29.36 | $29.46 | $29.33 | $29.46 | $29.33 | 1,261 |
| 2022-04-01 | $29.37 | $29.46 | $29.24 | $29.46 | $29.33 | 3,539 |
| 2022-03-31 | $29.58 | $29.66 | $29.41 | $29.44 | $29.31 | 5,463 |
| 2022-03-30 | $29.78 | $29.78 | $29.56 | $29.56 | $29.42 | 3,214 |
| 2022-03-29 | $29.71 | $29.76 | $29.52 | $29.74 | $29.60 | 6,893 |
| 2022-03-28 | $29.57 | $29.57 | $29.34 | $29.55 | $29.42 | 8,730 |
| 2022-03-25 | $29.46 | $29.48 | $29.46 | $29.48 | $29.35 | 4,229 |
| 2022-03-24 | $29.08 | $29.31 | $29.08 | $29.31 | $29.18 | 7,784 |
| 2022-03-23 | $29.14 | $29.19 | $28.97 | $28.98 | $28.85 | 14,964 |
| 2022-03-22 | $29.07 | $29.36 | $29.07 | $29.27 | $29.14 | 9,665 |
| 2022-03-21 | $29.00 | $29.29 | $28.97 | $29.08 | $28.95 | 17,103 |
| 2022-03-18 | $28.84 | $29.20 | $28.81 | $29.20 | $29.07 | 9,751 |
| 2022-03-17 | $28.49 | $28.83 | $28.45 | $28.83 | $28.70 | 9,276 |
| 2022-03-16 | $28.48 | $28.48 | $28.31 | $28.47 | $28.34 | 5,605 |
| 2022-03-15 | $27.93 | $28.17 | $27.93 | $28.14 | $28.01 | 18,367 |
| 2022-03-14 | $28.05 | $28.08 | $27.77 | $27.77 | $27.55 | 12,615 |
| 2022-03-11 | $28.17 | $28.19 | $27.80 | $27.80 | $27.58 | 31,428 |
| 2022-03-10 | $27.99 | $28.09 | $27.99 | $28.09 | $27.87 | 291 |
| 2022-03-09 | $27.87 | $28.18 | $27.87 | $28.10 | $27.88 | 2,512 |
| 2022-03-08 | $27.89 | $27.89 | $27.52 | $27.52 | $27.30 | 430 |
| 2022-03-07 | $28.29 | $28.29 | $27.88 | $27.88 | $27.66 | 373 |
| 2022-03-04 | $28.42 | $28.49 | $28.35 | $28.49 | $28.26 | 1,583 |
| 2022-03-03 | $28.61 | $28.61 | $28.61 | $28.61 | $28.39 | 160 |
| 2022-03-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.37 | 63 |
| 2022-03-01 | $28.51 | $28.54 | $27.98 | $28.11 | $27.89 | 1,104 |
| 2022-02-28 | $28.48 | $28.48 | $28.29 | $28.43 | $28.21 | 660 |
| 2022-02-25 | $28.12 | $28.65 | $28.10 | $28.65 | $28.42 | 897 |
| 2022-02-24 | $27.08 | $27.84 | $27.08 | $27.84 | $27.62 | 1,401 |
| 2022-02-23 | $28.20 | $28.20 | $27.70 | $27.70 | $27.48 | 746 |
| 2022-02-22 | $28.29 | $28.29 | $28.02 | $28.02 | $27.80 | 363 |
| 2022-02-18 | $28.28 | $28.35 | $28.25 | $28.25 | $28.02 | 540 |
| 2022-02-17 | $28.45 | $28.45 | $28.45 | $28.45 | $28.23 | 265 |
| 2022-02-16 | $28.74 | $28.91 | $28.74 | $28.91 | $28.68 | 464 |
| 2022-02-15 | $28.76 | $28.83 | $28.70 | $28.79 | $28.56 | 929 |
| 2022-02-14 | $28.47 | $28.47 | $28.24 | $28.46 | $28.23 | 1,107 |
| 2022-02-11 | $28.90 | $28.99 | $28.65 | $28.65 | $28.42 | 7,023 |
| 2022-02-10 | $29.24 | $29.25 | $28.91 | $28.91 | $28.69 | 804 |
| 2022-02-09 | $29.25 | $29.34 | $29.25 | $29.30 | $29.07 | 5,508 |
| 2022-02-08 | $28.96 | $29.01 | $28.96 | $28.98 | $28.75 | 5,230 |
| 2022-02-07 | $28.64 | $28.83 | $28.59 | $28.59 | $28.36 | 6,827 |
| 2022-02-04 | $28.47 | $28.84 | $28.47 | $28.70 | $28.47 | 5,753 |
| 2022-02-03 | $28.72 | $29.00 | $28.72 | $28.75 | $28.52 | 5,857 |
| 2022-02-02 | $28.78 | $29.19 | $28.78 | $29.07 | $28.84 | 6,839 |
| 2022-02-01 | $28.65 | $28.86 | $28.53 | $28.86 | $28.63 | 5,559 |
| 2022-01-31 | $28.30 | $28.63 | $28.28 | $28.63 | $28.40 | 15,309 |
| 2022-01-28 | $27.78 | $28.43 | $27.78 | $28.43 | $28.21 | 7,870 |
| 2022-01-27 | $28.27 | $28.32 | $28.00 | $28.13 | $27.91 | 6,915 |
| 2022-01-26 | $28.30 | $28.40 | $27.88 | $27.88 | $27.66 | 5,749 |
| 2022-01-25 | $27.80 | $28.04 | $27.80 | $28.04 | $27.82 | 5,509 |
| 2022-01-24 | $28.00 | $28.29 | $27.36 | $28.29 | $28.07 | 6,272 |
| 2022-01-21 | $28.48 | $28.58 | $28.24 | $28.24 | $28.01 | 5,760 |
| 2022-01-20 | $29.18 | $29.23 | $28.55 | $28.55 | $28.33 | 5,858 |
| 2022-01-19 | $29.12 | $29.27 | $28.87 | $28.89 | $28.66 | 7,091 |
| 2022-01-18 | $29.44 | $29.44 | $29.07 | $29.07 | $28.84 | 6,523 |
| 2022-01-14 | $29.35 | $29.53 | $29.35 | $29.53 | $29.30 | 10,229 |
| 2022-01-13 | $29.64 | $29.82 | $29.51 | $29.51 | $29.27 | 6,873 |
| 2022-01-12 | $29.64 | $29.69 | $29.64 | $29.68 | $29.45 | 5,376 |
| 2022-01-11 | $29.34 | $29.73 | $29.34 | $29.71 | $29.48 | 7,613 |
| 2022-01-10 | $29.50 | $29.56 | $29.22 | $29.56 | $29.33 | 7,200 |
| 2022-01-07 | $29.54 | $29.60 | $29.50 | $29.56 | $29.33 | 6,648 |
| 2022-01-06 | $29.48 | $29.50 | $29.48 | $29.49 | $29.26 | 5,690 |
| 2022-01-05 | $30.03 | $30.08 | $29.55 | $29.55 | $29.32 | 6,573 |
| 2022-01-04 | $29.90 | $29.95 | $29.90 | $29.90 | $29.67 | 5,777 |
| 2022-01-03 | $29.85 | $29.85 | $29.59 | $29.73 | $29.50 | 3,914 |
| 2021-12-31 | $29.75 | $29.82 | $29.71 | $29.71 | $29.48 | 487 |
| 2021-12-30 | $29.94 | $29.94 | $29.74 | $29.74 | $29.51 | 1,534 |
| 2021-12-29 | $29.79 | $29.79 | $29.79 | $29.79 | $29.56 | 115 |
| 2021-12-28 | $29.69 | $29.71 | $29.69 | $29.71 | $29.48 | 352 |
| 2021-12-27 | $29.44 | $29.67 | $29.42 | $29.67 | $29.43 | 1,266 |
| 2021-12-23 | $29.46 | $29.46 | $29.45 | $29.45 | $29.22 | 380 |
| 2021-12-22 | $28.99 | $29.24 | $28.99 | $29.24 | $29.01 | 655 |
| 2021-12-21 | $28.98 | $28.99 | $28.98 | $28.99 | $28.76 | 221 |
| 2021-12-20 | $28.79 | $28.79 | $28.43 | $28.65 | $28.43 | 2,308 |
| 2021-12-17 | $29.06 | $29.09 | $28.93 | $28.93 | $28.70 | 2,348 |
| 2021-12-16 | $29.42 | $29.42 | $29.03 | $29.16 | $28.93 | 3,087 |
| 2021-12-15 | $28.78 | $29.03 | $28.78 | $29.03 | $28.80 | 203 |
| 2021-12-14 | $28.84 | $28.85 | $28.76 | $28.79 | $28.43 | 4,983 |
| 2021-12-13 | $28.87 | $29.02 | $28.85 | $28.91 | $28.55 | 971 |
| 2021-12-10 | $28.80 | $28.95 | $28.80 | $28.95 | $28.59 | 416 |
| 2021-12-09 | $28.86 | $28.95 | $28.84 | $28.84 | $28.48 | 3,438 |
| 2021-12-08 | $28.83 | $28.99 | $28.83 | $28.98 | $28.62 | 748 |
| 2021-12-07 | $28.89 | $28.89 | $28.83 | $28.83 | $28.47 | 218 |
| 2021-12-06 | $28.58 | $28.60 | $28.48 | $28.48 | $28.13 | 1,464 |
| 2021-12-03 | $28.44 | $28.44 | $28.12 | $28.16 | $27.80 | 700 |
| 2021-12-02 | $28.05 | $28.17 | $28.05 | $28.16 | $27.81 | 553 |
| 2021-12-01 | $28.40 | $28.40 | $27.75 | $27.75 | $27.40 | 403 |
| 2021-11-30 | $28.55 | $28.55 | $27.91 | $27.91 | $27.56 | 1,835 |
| 2021-11-29 | $28.61 | $28.72 | $28.59 | $28.60 | $28.24 | 1,054 |
| 2021-11-26 | $28.51 | $28.65 | $28.51 | $28.53 | $28.17 | 1,136 |
| 2021-11-24 | $29.05 | $29.07 | $29.02 | $29.07 | $28.71 | 487 |
| 2021-11-23 | $28.97 | $29.09 | $28.96 | $29.09 | $28.73 | 605 |
| 2021-11-22 | $29.33 | $29.33 | $29.01 | $29.01 | $28.65 | 4,004 |
| 2021-11-19 | $29.44 | $29.44 | $28.95 | $28.95 | $28.59 | 780 |
| 2021-11-18 | $29.13 | $29.15 | $29.13 | $29.15 | $28.78 | 310 |
| 2021-11-17 | $29.15 | $29.17 | $29.15 | $29.17 | $28.81 | 780 |
| 2021-11-16 | $29.30 | $29.34 | $29.25 | $29.25 | $28.88 | 2,757 |
| 2021-11-15 | $29.34 | $29.34 | $29.23 | $29.23 | $28.87 | 1,864 |
| 2021-11-12 | $29.29 | $29.29 | $29.28 | $29.29 | $28.92 | 336 |
| 2021-11-11 | $29.14 | $29.14 | $29.14 | $29.14 | $28.78 | 158 |
| 2021-11-10 | $29.26 | $29.26 | $29.15 | $29.15 | $28.79 | 817 |
| 2021-11-09 | $29.20 | $29.22 | $29.20 | $29.22 | $28.85 | 1,365 |
| 2021-11-08 | $29.24 | $29.38 | $29.22 | $29.22 | $28.86 | 3,766 |
| 2021-11-05 | $29.20 | $29.24 | $29.18 | $29.21 | $28.84 | 785 |
| 2021-11-04 | $29.24 | $29.24 | $29.05 | $29.07 | $28.71 | 2,284 |
| 2021-11-03 | $29.10 | $29.10 | $29.10 | $29.10 | $28.74 | 262 |
| 2021-11-02 | $28.82 | $28.84 | $28.80 | $28.80 | $28.44 | 1,031 |
| 2021-11-01 | $28.71 | $28.72 | $28.71 | $28.72 | $28.36 | 205 |
| 2021-10-29 | $28.54 | $28.61 | $28.54 | $28.61 | $28.26 | 1,200 |
| 2021-10-28 | $28.44 | $28.55 | $28.44 | $28.55 | $28.20 | 419 |
| 2021-10-27 | $28.33 | $28.33 | $28.23 | $28.23 | $27.87 | 391 |
| 2021-10-26 | $28.51 | $28.51 | $28.44 | $28.44 | $28.08 | 595 |
| 2021-10-25 | $28.50 | $28.50 | $28.40 | $28.40 | $28.05 | 407 |
| 2021-10-22 | $28.38 | $28.50 | $28.38 | $28.45 | $28.10 | 681 |
| 2021-10-21 | $28.39 | $28.45 | $28.35 | $28.45 | $28.10 | 431 |
| 2021-10-20 | $28.36 | $28.45 | $28.36 | $28.44 | $28.08 | 1,068 |
| 2021-10-19 | $28.09 | $28.24 | $28.09 | $28.24 | $27.89 | 10,020 |
| 2021-10-18 | $28.03 | $28.03 | $27.99 | $28.00 | $27.65 | 1,262 |
| 2021-10-15 | $28.10 | $28.13 | $28.07 | $28.07 | $27.72 | 489 |
| 2021-10-14 | $27.83 | $27.95 | $27.83 | $27.95 | $27.60 | 712 |
| 2021-10-13 | $27.49 | $27.54 | $27.49 | $27.53 | $27.19 | 2,152 |
| 2021-10-12 | $27.60 | $27.62 | $27.54 | $27.54 | $27.19 | 565 |
| 2021-10-11 | $27.75 | $27.75 | $27.68 | $27.68 | $27.33 | 579 |
| 2021-10-08 | $27.95 | $27.95 | $27.87 | $27.87 | $27.53 | 72,132 |
| 2021-10-07 | $28.16 | $28.18 | $27.96 | $27.97 | $27.62 | 1,348 |
| 2021-10-06 | $27.59 | $27.75 | $27.51 | $27.75 | $27.40 | 13,855 |
| 2021-10-05 | $27.59 | $27.93 | $27.59 | $27.93 | $27.58 | 132,967 |
| 2021-10-04 | $27.88 | $27.88 | $27.63 | $27.66 | $27.32 | 1,426 |
| 2021-10-01 | $27.53 | $27.85 | $27.53 | $27.85 | $27.50 | 452 |
| 2021-09-30 | $28.27 | $28.27 | $27.53 | $27.53 | $27.19 | 1,558 |
| 2021-09-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 49 |
| 2021-09-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.45 | 200 |
| 2021-09-27 | $28.26 | $28.28 | $28.18 | $28.18 | $27.83 | 929 |
| 2021-09-24 | $28.33 | $28.33 | $28.18 | $28.18 | $27.83 | 472 |
| 2021-09-23 | $28.16 | $28.16 | $28.16 | $28.16 | $27.81 | 324 |
| 2021-09-22 | $27.98 | $27.98 | $27.85 | $27.85 | $27.50 | 2,369 |
| 2021-09-21 | $27.91 | $27.91 | $27.67 | $27.67 | $27.32 | 2,048 |
| 2021-09-20 | $27.79 | $27.79 | $27.42 | $27.68 | $27.33 | 2,361 |
| 2021-09-17 | $28.07 | $28.07 | $28.07 | $28.07 | $27.72 | 71 |
| 2021-09-16 | $28.20 | $28.23 | $28.20 | $28.23 | $27.87 | 421 |
| 2021-09-15 | $28.04 | $28.29 | $28.04 | $28.28 | $27.93 | 1,995 |
| 2021-09-14 | $28.13 | $28.13 | $28.13 | $28.13 | $27.66 | 497 |
| 2021-09-13 | $28.68 | $28.68 | $28.24 | $28.35 | $27.88 | 1,513 |
| 2021-09-10 | $28.40 | $28.50 | $28.29 | $28.29 | $27.82 | 33,942 |
| 2021-09-09 | $28.74 | $28.74 | $28.49 | $28.49 | $28.01 | 108,584 |
| 2021-09-08 | $28.63 | $28.63 | $28.63 | $28.63 | $28.15 | 79 |
| 2021-09-07 | $28.69 | $28.71 | $28.67 | $28.67 | $28.19 | 648 |
| 2021-09-03 | $29.07 | $29.07 | $28.90 | $28.90 | $28.41 | 2,250 |
| 2021-09-02 | $28.95 | $28.95 | $28.95 | $28.95 | $28.47 | 127 |
| 2021-09-01 | $28.72 | $28.80 | $28.72 | $28.76 | $28.27 | 1,244 |
| 2021-08-31 | $28.76 | $28.80 | $28.75 | $28.80 | $28.31 | 51,127 |
| 2021-08-30 | $28.75 | $28.80 | $28.74 | $28.75 | $28.27 | 1,536 |
| 2021-08-27 | $28.75 | $28.75 | $28.71 | $28.71 | $28.23 | 399 |
| 2021-08-26 | $28.57 | $28.57 | $28.49 | $28.49 | $28.01 | 847 |
| 2021-08-25 | $28.50 | $28.66 | $28.50 | $28.66 | $28.18 | 993 |
| 2021-08-24 | $28.55 | $28.59 | $28.54 | $28.54 | $28.06 | 1,198 |
| 2021-08-23 | $28.54 | $28.54 | $28.49 | $28.49 | $28.01 | 2,209 |
| 2021-08-20 | $28.33 | $28.33 | $28.21 | $28.31 | $27.84 | 648 |
| 2021-08-19 | $28.09 | $28.09 | $28.09 | $28.09 | $27.62 | 156 |
| 2021-08-18 | $28.52 | $28.53 | $28.25 | $28.44 | $27.96 | 70,579 |
| 2021-08-17 | $28.54 | $28.55 | $28.53 | $28.55 | $28.07 | 847 |
| 2021-08-16 | $28.49 | $28.61 | $28.48 | $28.61 | $28.13 | 1,338 |
| 2021-08-13 | $28.50 | $28.55 | $28.50 | $28.53 | $28.05 | 1,494 |
| 2021-08-12 | $28.31 | $28.48 | $28.31 | $28.48 | $28.00 | 2,463 |
| 2021-08-11 | $28.56 | $28.56 | $28.33 | $28.37 | $27.90 | 31,879 |
| 2021-08-10 | $28.24 | $28.35 | $28.24 | $28.33 | $27.85 | 40,888 |
| 2021-08-09 | $28.51 | $28.51 | $28.22 | $28.23 | $27.76 | 909 |
| 2021-08-06 | $28.23 | $28.23 | $28.19 | $28.19 | $27.72 | 401 |
| 2021-08-05 | $28.00 | $28.05 | $28.00 | $28.05 | $27.58 | 253 |
| 2021-08-04 | $28.14 | $28.14 | $28.01 | $28.01 | $27.54 | 11,168 |
| 2021-08-03 | $28.09 | $28.24 | $28.09 | $28.24 | $27.77 | 406 |
| 2021-08-02 | $28.09 | $28.09 | $28.00 | $28.00 | $27.53 | 2,427 |
| 2021-07-30 | $28.00 | $28.09 | $27.80 | $28.09 | $27.62 | 676 |
| 2021-07-29 | $28.21 | $28.35 | $28.17 | $28.17 | $27.70 | 53,331 |
| 2021-07-28 | $27.85 | $28.05 | $27.85 | $28.05 | $27.58 | 1,024 |
| 2021-07-27 | $27.81 | $27.93 | $27.81 | $27.93 | $27.46 | 293 |
| 2021-07-26 | $27.97 | $27.97 | $27.84 | $27.91 | $27.44 | 1,608 |
| 2021-07-23 | $27.74 | $27.93 | $27.74 | $27.93 | $27.46 | 758 |
| 2021-07-22 | $27.70 | $27.70 | $27.67 | $27.67 | $27.20 | 436 |
| 2021-07-21 | $27.72 | $27.73 | $27.67 | $27.73 | $27.27 | 480 |
| 2021-07-20 | $27.38 | $27.61 | $27.38 | $27.58 | $27.12 | 1,559 |
| 2021-07-19 | $26.98 | $27.05 | $26.91 | $27.05 | $26.60 | 3,273 |
| 2021-07-16 | $27.55 | $27.55 | $27.44 | $27.44 | $26.98 | 394 |
| 2021-07-15 | $27.55 | $27.56 | $27.55 | $27.56 | $27.09 | 655 |
| 2021-07-14 | $27.65 | $27.65 | $27.59 | $27.59 | $27.13 | 1,365 |
| 2021-07-13 | $27.82 | $27.82 | $27.61 | $27.61 | $27.15 | 2,094 |
| 2021-07-12 | $27.75 | $27.82 | $27.75 | $27.80 | $27.34 | 1,351 |
| 2021-07-09 | $27.72 | $27.99 | $27.69 | $27.75 | $27.29 | 263,018 |
| 2021-07-08 | $27.39 | $27.41 | $27.39 | $27.41 | $26.95 | 714 |
| 2021-07-07 | $27.66 | $27.70 | $27.65 | $27.68 | $27.21 | 5,702 |
| 2021-07-06 | $27.52 | $27.63 | $27.52 | $27.63 | $27.17 | 44,975 |
| 2021-07-02 | $27.68 | $27.76 | $27.68 | $27.76 | $27.30 | 2,469 |
| 2021-07-01 | $27.58 | $27.65 | $27.58 | $27.65 | $27.19 | 495 |
| 2021-06-30 | $27.45 | $27.51 | $27.42 | $27.51 | $27.05 | 489 |
| 2021-06-29 | $27.44 | $27.47 | $27.44 | $27.45 | $26.99 | 602 |
| 2021-06-28 | $27.38 | $27.44 | $27.38 | $27.44 | $26.98 | 332 |
| 2021-06-25 | $27.39 | $27.47 | $27.39 | $27.47 | $27.01 | 299 |
| 2021-06-24 | $27.26 | $27.35 | $27.26 | $27.35 | $26.89 | 379 |
| 2021-06-23 | $27.27 | $27.27 | $27.18 | $27.18 | $26.72 | 473 |
| 2021-06-22 | $27.19 | $27.29 | $27.18 | $27.29 | $26.83 | 900 |
| 2021-06-21 | $26.95 | $27.20 | $26.95 | $27.20 | $26.75 | 2,778 |
| 2021-06-18 | $26.87 | $26.87 | $26.80 | $26.80 | $26.36 | 1,403 |
| 2021-06-17 | $27.12 | $27.21 | $27.00 | $27.18 | $26.73 | 6,152 |
| 2021-06-16 | $27.45 | $27.48 | $27.22 | $27.28 | $26.82 | 2,417 |
| 2021-06-15 | $27.60 | $27.60 | $27.43 | $27.47 | $27.01 | 2,355 |
| 2021-06-14 | $27.85 | $27.85 | $27.54 | $27.58 | $27.02 | 1,011 |
| 2021-06-11 | $27.71 | $27.94 | $27.60 | $27.94 | $27.37 | 51,039 |
| 2021-06-10 | $27.73 | $28.00 | $27.58 | $27.68 | $27.12 | 7,418 |
| 2021-06-09 | $27.67 | $27.70 | $27.57 | $27.57 | $27.01 | 5,049 |
| 2021-06-08 | $27.64 | $27.64 | $27.51 | $27.60 | $27.04 | 1,483 |
| 2021-06-07 | $27.60 | $27.60 | $27.56 | $27.59 | $27.03 | 1,569 |
| 2021-06-04 | $27.47 | $27.56 | $27.45 | $27.52 | $26.96 | 111,517 |
| 2021-06-03 | $27.26 | $27.36 | $27.26 | $27.36 | $26.80 | 4,493 |
| 2021-06-02 | $27.40 | $27.40 | $27.32 | $27.32 | $26.77 | 11,440 |
| 2021-06-01 | $27.43 | $27.45 | $27.38 | $27.40 | $26.84 | 7,170 |
| 2021-05-28 | $27.41 | $27.41 | $27.39 | $27.39 | $26.83 | 3,489 |
| 2021-05-27 | $27.53 | $27.53 | $27.39 | $27.39 | $26.83 | 1,936 |
| 2021-05-26 | $27.40 | $27.40 | $27.32 | $27.32 | $26.77 | 476 |
| 2021-05-25 | $27.56 | $27.56 | $27.25 | $27.25 | $26.70 | 2,230 |
| 2021-05-24 | $27.68 | $27.68 | $27.40 | $27.40 | $26.84 | 4,118 |
| 2021-05-21 | $27.38 | $27.38 | $27.23 | $27.23 | $26.67 | 1,465 |
| 2021-05-20 | $27.13 | $27.19 | $27.13 | $27.19 | $26.64 | 828 |
| 2021-05-19 | $26.82 | $27.06 | $26.82 | $26.99 | $26.44 | 52,909 |
| 2021-05-18 | $27.38 | $27.38 | $27.22 | $27.22 | $26.66 | 2,779 |
| 2021-05-17 | $27.55 | $27.55 | $27.43 | $27.44 | $26.88 | 1,887 |
| 2021-05-14 | $27.46 | $27.51 | $27.42 | $27.51 | $26.95 | 4,303 |
| 2021-05-13 | $26.96 | $27.19 | $26.96 | $27.19 | $26.64 | 4,359 |
| 2021-05-12 | $27.34 | $27.34 | $26.81 | $26.81 | $26.27 | 8,541 |
| 2021-05-11 | $27.42 | $27.42 | $27.32 | $27.32 | $26.76 | 236 |
| 2021-05-10 | $28.13 | $28.13 | $27.63 | $27.63 | $27.07 | 6,838 |
| 2021-05-07 | $27.78 | $27.83 | $27.78 | $27.83 | $27.27 | 750 |
| 2021-05-06 | $27.27 | $27.55 | $27.27 | $27.55 | $26.99 | 1,704 |
| 2021-05-05 | $27.50 | $27.50 | $27.32 | $27.32 | $26.76 | 700 |
| 2021-05-04 | $27.16 | $27.30 | $27.16 | $27.30 | $26.74 | 1,117 |
| 2021-05-03 | $27.43 | $27.43 | $27.37 | $27.37 | $26.81 | 379 |
| 2021-04-30 | $27.26 | $27.33 | $27.15 | $27.15 | $26.60 | 62,965 |
| 2021-04-29 | $27.48 | $27.48 | $27.25 | $27.31 | $26.76 | 1,133 |
| 2021-04-28 | $27.47 | $27.47 | $27.22 | $27.25 | $26.69 | 2,909 |
| 2021-04-27 | $27.52 | $27.52 | $27.24 | $27.27 | $26.71 | 1,570 |
| 2021-04-26 | $27.47 | $27.47 | $27.25 | $27.32 | $26.76 | 1,927 |
| 2021-04-23 | $27.31 | $27.31 | $27.30 | $27.30 | $26.74 | 1,570 |
| 2021-04-22 | $27.44 | $27.44 | $27.07 | $27.07 | $26.52 | 2,908 |
| 2021-04-21 | $27.21 | $27.21 | $27.21 | $27.21 | $26.65 | 591 |
| 2021-04-20 | $26.88 | $26.89 | $26.86 | $26.89 | $26.35 | 1,894 |
| 2021-04-19 | $27.29 | $27.29 | $26.99 | $27.03 | $26.48 | 10,299 |
| 2021-04-16 | $27.04 | $27.13 | $27.04 | $27.12 | $26.57 | 3,249 |
| 2021-04-15 | $26.90 | $26.98 | $26.90 | $26.96 | $26.41 | 1,255 |
| 2021-04-14 | $26.95 | $26.95 | $26.66 | $26.66 | $26.11 | 865 |
| 2021-04-13 | $26.89 | $26.89 | $26.62 | $26.62 | $26.08 | 867 |
| 2021-04-12 | $26.95 | $26.95 | $26.60 | $26.66 | $26.12 | 218,330 |
| 2021-04-09 | $26.82 | $26.82 | $26.55 | $26.66 | $26.11 | 5,549 |
| 2021-04-08 | $26.40 | $27.27 | $26.40 | $26.51 | $25.97 | 166,082 |
| 2021-04-07 | $26.47 | $26.47 | $26.38 | $26.43 | $25.89 | 759 |
| 2021-04-06 | $26.55 | $26.55 | $26.48 | $26.48 | $25.94 | 251 |
| 2021-04-05 | $27.56 | $27.56 | $26.50 | $26.54 | $26.00 | 4,263 |
| 2021-04-01 | $26.16 | $26.25 | $26.16 | $26.25 | $25.72 | 2,266 |
| 2021-03-31 | $26.15 | $26.27 | $26.13 | $26.13 | $25.60 | 3,361 |
| 2021-03-30 | $25.99 | $26.06 | $25.94 | $26.03 | $25.50 | 111,541 |
| 2021-03-29 | $26.43 | $26.43 | $26.05 | $26.06 | $25.53 | 1,611 |
| 2021-03-26 | $25.92 | $26.08 | $25.82 | $26.08 | $25.55 | 11,663 |
| 2021-03-25 | $25.57 | $25.75 | $25.35 | $25.75 | $25.23 | 13,470 |
| 2021-03-24 | $25.70 | $25.81 | $25.46 | $25.46 | $24.94 | 127,992 |
| 2021-03-23 | $25.80 | $25.82 | $25.55 | $25.57 | $25.05 | 8,255 |
| 2021-03-22 | $26.09 | $26.14 | $25.94 | $25.94 | $25.42 | 123,888 |
| 2021-03-19 | $25.85 | $25.98 | $25.63 | $25.87 | $25.35 | 10,764 |
| 2021-03-18 | $26.13 | $26.86 | $25.85 | $25.85 | $25.33 | 85,338 |
| 2021-03-17 | $25.77 | $26.15 | $25.77 | $26.07 | $25.54 | 7,927 |
| 2021-03-16 | $26.07 | $26.10 | $25.89 | $26.00 | $25.47 | 21,890 |
| 2021-03-15 | $27.14 | $27.14 | $25.75 | $26.04 | $25.51 | 63,802 |
| 2021-03-12 | $25.72 | $25.85 | $25.72 | $25.85 | $25.32 | 6,637 |
| 2021-03-11 | $25.93 | $25.93 | $25.59 | $25.71 | $25.19 | 80,023 |
| 2021-03-10 | $25.56 | $25.64 | $25.56 | $25.62 | $25.10 | 12,832 |
| 2021-03-09 | $25.83 | $25.83 | $25.36 | $25.36 | $24.85 | 24,187 |
| 2021-03-08 | $25.33 | $25.65 | $25.30 | $25.30 | $24.79 | 29,587 |
| 2021-03-05 | $24.77 | $25.29 | $24.56 | $25.23 | $24.71 | 18,721 |
| 2021-03-04 | $24.79 | $24.94 | $24.45 | $24.50 | $24.00 | 32,354 |
| 2021-03-03 | $25.18 | $25.18 | $24.84 | $24.94 | $24.43 | 6,667 |
| 2021-03-02 | $25.23 | $25.26 | $25.09 | $25.15 | $24.64 | 2,523 |
| 2021-03-01 | $25.47 | $25.88 | $25.23 | $25.23 | $24.72 | 3,642 |
| 2021-02-26 | $25.38 | $25.38 | $24.73 | $24.86 | $24.35 | 203,251 |
| 2021-02-25 | $25.35 | $25.37 | $24.79 | $24.90 | $24.40 | 594,618 |
| 2021-02-24 | $25.19 | $26.50 | $25.19 | $25.33 | $24.81 | 531,625 |
Humankind US Stock ETF (HKND) News Headlines
Recent Humankind US Stock ETF (HKND) News
Similar Companies to Humankind US Stock ETF (HKND) 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 | -- | -- | -- |