Humankind US Stock ETF (HKND) Exchange: NYSE ARCA

Data as of March 28, 2024

$30.53 ($-0.02) -0.08%

Humankind US Stock ETF - Daily Information
Click for more stock information on Humankind US Stock ETF.
Daily Information Data
Date March 28, 2024
Open $30.53
Previous Close $30.53
High $30.53
Low $30.53
Adjusted Open $30.53
Previous Adjusted Close $30.53
Adjusted High $30.53
Adjusted Low $30.53

About Humankind US Stock ETF (HKND)

Humankind US Stock ETF

Historical Stock Data for Humankind US Stock ETF (HKND)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.