FIRST FOUNDATION TOTAL RETURN FUND CLASS Y (FBBYX) Exchange: NMFQS
Data as of July 26, 2024
$28.99 ($0.23) 0.80%
FIRST FOUNDATION TOTAL RETURN FUND CLASS Y - Daily Information
Click for more stock information on FIRST FOUNDATION TOTAL RETURN FUND CLASS Y.| Daily Information | Data |
|---|---|
| Date | July 26, 2024 |
| Open | $28.99 |
| Previous Close | $28.99 |
| High | $28.99 |
| Low | $28.99 |
| Adjusted Open | $28.99 |
| Previous Adjusted Close | $28.99 |
| Adjusted High | $28.99 |
| Adjusted Low | $28.99 |
Invest in FIRST FOUNDATION TOTAL RETURN FUND CLASS Y (FBBYX)
Historical Stock Data for FIRST FOUNDATION TOTAL RETURN FUND CLASS Y (FBBYX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2024-07-25 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2024-07-24 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2024-07-23 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2024-07-22 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2024-07-19 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2024-07-18 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-07-17 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2024-07-16 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2024-07-15 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2024-07-12 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2024-07-11 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2024-07-10 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2024-07-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-07-08 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2024-07-05 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2024-07-03 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2024-07-02 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2024-07-01 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-06-28 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-06-27 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-06-26 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2024-06-25 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2024-06-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-06-21 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2024-06-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-06-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-06-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-06-14 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2024-06-13 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2024-06-12 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2024-06-11 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-06-10 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2024-06-07 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2024-06-06 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2024-06-05 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2024-06-04 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2024-06-03 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2024-05-31 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2024-05-30 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2024-05-29 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2024-05-28 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2024-05-24 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2024-05-23 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2024-05-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-05-21 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-05-20 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2024-05-17 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-05-16 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2024-05-15 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2024-05-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2024-05-13 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2024-05-10 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2024-05-09 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2024-05-08 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2024-05-07 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2024-05-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2024-05-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2024-05-02 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2024-05-01 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2024-04-30 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-04-29 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2024-04-26 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2024-04-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2024-04-24 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2024-04-23 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2024-04-22 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-04-19 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2024-04-18 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2024-04-17 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2024-04-16 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2024-04-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2024-04-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2024-04-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2024-04-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-04-09 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-04-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-04-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2024-04-04 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2024-04-03 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2024-04-02 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2024-04-01 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2024-03-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-03-27 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2024-03-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-03-25 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2024-03-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-03-21 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2024-03-20 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2024-03-19 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2024-03-18 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-03-15 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-03-14 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2024-03-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2024-03-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2024-03-11 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2024-03-08 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2024-03-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-03-06 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2024-03-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-03-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2024-03-01 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2024-02-29 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2024-02-28 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2024-02-27 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2024-02-26 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2024-02-23 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2024-02-22 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2024-02-21 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2024-02-20 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2024-02-16 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2024-02-15 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2024-02-14 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2024-02-13 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2024-02-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2024-02-09 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2024-02-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-02-07 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-02-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-02-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-02-02 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2024-02-01 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2024-01-31 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-01-30 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-01-29 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-01-26 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2024-01-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-01-24 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2024-01-23 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-01-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2024-01-19 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2024-01-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-01-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2024-01-16 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-01-12 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-01-11 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2024-01-10 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2024-01-09 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-01-08 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-01-05 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2024-01-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2024-01-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-01-02 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2023-12-29 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-12-28 | $27.18 | $27.18 | $27.18 | $27.18 | $27.17 | 0 |
| 2023-12-27 | $28.77 | $28.77 | $28.77 | $28.77 | $27.24 | 0 |
| 2023-12-26 | $28.37 | $28.37 | $28.37 | $28.37 | $26.86 | 0 |
| 2023-12-22 | $28.26 | $28.26 | $28.26 | $28.26 | $26.75 | 0 |
| 2023-12-21 | $28.15 | $28.15 | $28.15 | $28.15 | $26.65 | 0 |
| 2023-12-20 | $29.49 | $29.49 | $29.49 | $29.49 | $26.54 | 0 |
| 2023-12-19 | $29.61 | $29.61 | $29.61 | $29.61 | $26.64 | 0 |
| 2023-12-18 | $29.36 | $29.36 | $29.36 | $29.36 | $26.42 | 0 |
| 2023-12-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2023-12-14 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2023-12-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-12-12 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2023-12-11 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-12-08 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-12-07 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2023-12-06 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2023-12-05 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2023-12-04 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-12-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-11-30 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-11-29 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2023-11-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2023-11-27 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2023-11-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-11-22 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-11-21 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-11-20 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2023-11-17 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2023-11-16 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2023-11-15 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2023-11-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2023-11-13 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2023-11-10 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-11-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-11-08 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-11-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-11-06 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2023-11-03 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2023-11-02 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-11-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2023-10-31 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-10-30 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2023-10-27 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2023-10-26 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-10-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-10-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2023-10-23 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-10-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-10-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2023-10-18 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2023-10-17 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2023-10-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-10-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2023-10-12 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-10-11 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2023-10-10 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-10-09 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2023-10-06 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-10-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-10-04 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-10-03 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-10-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2023-09-29 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-09-28 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2023-09-27 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-09-26 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-09-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-09-22 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-09-21 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-09-20 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-09-19 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-09-18 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-09-15 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2023-09-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-09-13 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-09-12 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-09-11 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2023-09-08 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-09-07 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2023-09-06 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2023-09-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-09-01 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-31 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2023-08-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-08-29 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-08-28 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-08-25 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-08-24 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-08-23 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-08-22 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-08-21 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2023-08-18 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-08-17 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-08-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-08-15 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-08-14 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2023-08-11 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2023-08-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-08-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-08-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2023-08-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-08-04 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-08-03 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2023-08-02 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2023-08-01 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-07-31 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2023-07-28 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2023-07-27 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-07-26 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-07-24 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2023-07-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-07-20 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2023-07-19 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2023-07-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-07-17 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2023-07-14 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2023-07-13 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2023-07-12 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2023-07-11 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-07-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2023-07-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-07-06 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-07-05 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2023-07-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-06-30 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2023-06-29 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-06-28 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2023-06-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-06-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-06-23 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-06-22 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-06-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2023-06-20 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-06-16 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-06-15 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-06-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2023-06-13 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2023-06-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2023-06-09 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2023-06-08 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 0 |
| 2023-06-07 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2023-06-06 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2023-06-05 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-06-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2023-06-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-05-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-05-30 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-05-26 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2023-05-25 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2023-05-24 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-05-23 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2023-05-22 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-05-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-05-18 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-05-17 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2023-05-16 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2023-05-15 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2023-05-12 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2023-05-11 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2023-05-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-05-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-05-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2023-05-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-05-04 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-05-03 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-05-02 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2023-05-01 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-04-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-04-27 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-04-26 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 0 |
| 2023-04-25 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2023-04-24 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-04-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-04-20 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2023-04-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-04-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2023-04-17 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2023-04-14 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-04-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-04-12 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2023-04-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2023-04-10 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2023-04-06 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-04-05 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-04 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-04-03 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-03-31 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2023-03-30 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2023-03-29 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-03-28 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-03-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2023-03-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-03-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2023-03-21 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2023-03-20 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2023-03-17 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2023-03-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2023-03-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-03-14 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2023-03-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-03-10 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2023-03-09 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-03-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2023-03-07 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-03-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2023-03-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-03-02 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2023-03-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2023-02-28 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2023-02-27 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2023-02-24 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2023-02-23 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-02-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-21 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-02-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-02-16 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2023-02-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2023-02-14 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-02-13 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2023-02-10 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-02-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-02-08 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-02-07 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2023-02-06 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-02-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-02-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-02-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2023-01-31 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2023-01-30 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2023-01-27 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-01-26 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2023-01-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-01-24 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2023-01-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-01-20 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-01-19 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2023-01-18 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2023-01-17 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2023-01-13 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2023-01-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-01-11 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2023-01-10 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2023-01-09 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2023-01-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-01-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-01-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-01-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-12-30 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-12-29 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-12-28 | $26.42 | $26.42 | $26.42 | $26.42 | $25.44 | 0 |
| 2022-12-27 | $26.60 | $26.60 | $26.60 | $26.60 | $25.61 | 0 |
| 2022-12-23 | $26.60 | $26.60 | $26.60 | $26.60 | $25.61 | 0 |
| 2022-12-22 | $26.31 | $26.31 | $26.31 | $26.31 | $25.33 | 0 |
| 2022-12-21 | $28.64 | $28.64 | $28.64 | $28.64 | $25.57 | 0 |
| 2022-12-20 | $28.32 | $28.32 | $28.32 | $28.32 | $25.28 | 0 |
| 2022-12-19 | $28.27 | $28.27 | $28.27 | $28.27 | $25.24 | 0 |
| 2022-12-16 | $28.32 | $28.32 | $28.32 | $28.32 | $25.28 | 0 |
| 2022-12-15 | $28.72 | $28.72 | $28.72 | $28.72 | $25.64 | 0 |
| 2022-12-14 | $29.06 | $29.06 | $29.06 | $29.06 | $25.94 | 0 |
| 2022-12-13 | $29.22 | $29.22 | $29.22 | $29.22 | $26.09 | 0 |
| 2022-12-12 | $28.89 | $28.89 | $28.89 | $28.89 | $25.79 | 0 |
| 2022-12-09 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2022-12-08 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2022-12-07 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2022-12-06 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2022-12-05 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2022-12-02 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2022-12-01 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-11-30 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2022-11-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2022-11-28 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2022-11-25 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2022-11-23 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-11-22 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2022-11-21 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2022-11-18 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-11-17 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2022-11-16 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-11-15 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2022-11-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-11-11 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2022-11-10 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-11-09 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-11-08 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-11-07 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2022-11-04 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-11-03 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-11-02 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2022-11-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2022-10-31 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2022-10-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2022-10-27 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-10-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-10-25 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2022-10-24 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2022-10-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-10-20 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2022-10-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2022-10-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-10-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2022-10-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2022-10-13 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2022-10-12 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-10-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2022-10-10 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2022-10-07 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2022-10-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-10-05 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2022-10-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2022-10-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-09-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2022-09-29 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2022-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-09-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-09-26 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-09-23 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2022-09-22 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2022-09-21 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2022-09-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2022-09-19 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-09-16 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2022-09-15 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2022-09-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-13 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2022-09-12 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2022-09-09 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2022-09-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2022-09-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2022-09-06 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-09-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-09-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2022-08-31 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2022-08-30 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-08-29 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-08-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2022-08-25 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2022-08-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2022-08-23 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2022-08-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2022-08-19 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2022-08-18 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-08-17 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-08-16 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-08-15 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2022-08-12 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-08-11 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2022-08-10 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2022-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-08 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2022-08-05 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-08-04 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2022-08-03 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-08-02 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-08-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-07-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2022-07-28 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-07-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2022-07-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2022-07-25 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-07-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-07-21 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2022-07-20 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2022-07-19 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-07-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2022-07-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2022-07-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-07-13 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2022-07-12 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2022-07-11 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2022-07-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-07-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-07-06 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2022-07-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-07-01 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2022-06-30 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2022-06-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2022-06-28 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-06-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-06-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-06-23 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2022-06-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-06-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2022-06-17 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-06-16 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-06-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-06-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-06-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2022-06-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-06-09 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2022-06-08 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-06-07 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2022-06-06 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2022-06-03 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2022-06-02 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2022-06-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-05-31 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2022-05-27 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2022-05-26 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2022-05-25 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-05-24 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2022-05-23 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2022-05-20 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2022-05-19 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2022-05-18 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2022-05-17 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-05-16 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2022-05-13 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2022-05-12 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2022-05-11 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2022-05-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-05-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2022-05-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2022-05-05 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2022-05-04 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2022-05-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2022-05-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-04-29 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2022-04-28 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2022-04-27 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-04-26 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-04-25 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2022-04-22 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2022-04-21 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-04-20 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2022-04-19 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-04-18 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2022-04-14 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2022-04-13 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2022-04-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-04-11 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2022-04-08 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2022-04-07 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-04-06 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2022-04-05 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2022-04-04 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2022-04-01 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2022-03-31 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2022-03-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-03-29 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2022-03-28 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2022-03-25 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-03-24 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2022-03-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2022-03-22 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2022-03-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-03-18 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2022-03-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2022-03-16 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2022-03-15 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2022-03-14 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-03-11 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2022-03-10 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-03-09 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2022-03-08 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-03-07 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2022-03-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-03-03 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2022-03-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2022-03-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2022-02-28 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-02-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2022-02-24 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-02-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-02-22 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2022-02-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-02-17 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-02-16 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2022-02-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-02-14 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-02-11 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2022-02-10 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2022-02-09 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2022-02-08 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-02-07 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-02-04 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2022-02-03 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-02-02 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2022-02-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-01-31 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2022-01-28 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2022-01-27 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-01-26 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-01-25 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2022-01-24 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2022-01-21 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2022-01-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-01-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-01-14 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-01-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2022-01-12 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2022-01-11 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-01-10 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2022-01-07 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2022-01-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2022-01-05 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2022-01-04 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-01-03 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2021-12-31 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2021-12-30 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2021-12-29 | $28.67 | $28.67 | $28.67 | $28.67 | $28.15 | 0 |
| 2021-12-28 | $28.69 | $28.69 | $28.69 | $28.69 | $28.17 | 0 |
| 2021-12-27 | $28.72 | $28.72 | $28.72 | $28.72 | $28.20 | 0 |
| 2021-12-23 | $28.61 | $28.61 | $28.61 | $28.61 | $28.10 | 0 |
| 2021-12-22 | $28.45 | $28.45 | $28.45 | $28.45 | $27.94 | 0 |
| 2021-12-21 | $32.08 | $32.08 | $32.08 | $32.08 | $31.20 | 0 |
| 2021-12-20 | $31.39 | $31.39 | $31.39 | $31.39 | $30.53 | 0 |
| 2021-12-17 | $31.71 | $31.71 | $31.71 | $31.71 | $30.84 | 0 |
| 2021-12-16 | $31.84 | $31.84 | $31.84 | $31.84 | $30.97 | 0 |
| 2021-12-15 | $31.70 | $31.70 | $31.70 | $31.70 | $30.83 | 0 |
| 2021-12-14 | $31.68 | $31.68 | $31.68 | $31.68 | $30.81 | 0 |
| 2021-12-13 | $31.77 | $31.77 | $31.77 | $31.77 | $30.90 | 0 |
| 2021-12-10 | $32.10 | $32.10 | $32.10 | $32.10 | $31.22 | 0 |
| 2021-12-09 | $32.10 | $32.10 | $32.10 | $32.10 | $31.22 | 0 |
| 2021-12-08 | $32.22 | $32.22 | $32.22 | $32.22 | $31.33 | 0 |
| 2021-12-07 | $32.15 | $32.15 | $32.15 | $32.15 | $31.27 | 0 |
| 2021-12-06 | $31.86 | $31.86 | $31.86 | $31.86 | $30.98 | 0 |
| 2021-12-03 | $31.45 | $31.45 | $31.45 | $31.45 | $30.59 | 0 |
| 2021-12-02 | $31.51 | $31.51 | $31.51 | $31.51 | $30.64 | 0 |
| 2021-12-01 | $31.26 | $31.26 | $31.26 | $31.26 | $30.40 | 0 |
| 2021-11-30 | $31.50 | $31.50 | $31.50 | $31.50 | $30.63 | 0 |
| 2021-11-29 | $31.83 | $31.83 | $31.83 | $31.83 | $30.96 | 0 |
| 2021-11-26 | $31.69 | $31.69 | $31.69 | $31.69 | $30.82 | 0 |
| 2021-11-24 | $32.32 | $32.32 | $32.32 | $32.32 | $31.43 | 0 |
| 2021-11-23 | $32.10 | $32.10 | $32.10 | $32.10 | $31.22 | 0 |
| 2021-11-22 | $32.07 | $32.07 | $32.07 | $32.07 | $31.19 | 0 |
| 2021-11-19 | $32.15 | $32.15 | $32.15 | $32.15 | $31.27 | 0 |
| 2021-11-18 | $32.38 | $32.38 | $32.38 | $32.38 | $31.49 | 0 |
| 2021-11-17 | $32.44 | $32.44 | $32.44 | $32.44 | $31.55 | 0 |
| 2021-11-16 | $32.55 | $32.55 | $32.55 | $32.55 | $31.66 | 0 |
| 2021-11-15 | $32.71 | $32.71 | $32.71 | $32.71 | $31.81 | 0 |
| 2021-11-12 | $32.88 | $32.88 | $32.88 | $32.88 | $31.98 | 0 |
| 2021-11-11 | $32.89 | $32.89 | $32.89 | $32.89 | $31.99 | 0 |
| 2021-11-10 | $32.88 | $32.88 | $32.88 | $32.88 | $31.98 | 0 |
| 2021-11-09 | $32.87 | $32.87 | $32.87 | $32.87 | $31.97 | 0 |
| 2021-11-08 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 0 |
| 2021-11-05 | $32.89 | $32.89 | $32.89 | $32.89 | $31.99 | 0 |
| 2021-11-04 | $32.64 | $32.64 | $32.64 | $32.64 | $31.74 | 0 |
| 2021-11-03 | $32.44 | $32.44 | $32.44 | $32.44 | $31.55 | 0 |
| 2021-11-02 | $32.30 | $32.30 | $32.30 | $32.30 | $31.41 | 0 |
| 2021-11-01 | $32.30 | $32.30 | $32.30 | $32.30 | $31.41 | 0 |
| 2021-10-29 | $32.05 | $32.05 | $32.05 | $32.05 | $31.17 | 0 |
| 2021-10-28 | $32.12 | $32.12 | $32.12 | $32.12 | $31.24 | 0 |
| 2021-10-27 | $31.94 | $31.94 | $31.94 | $31.94 | $31.06 | 0 |
| 2021-10-26 | $32.08 | $32.08 | $32.08 | $32.08 | $31.20 | 0 |
| 2021-10-25 | $32.13 | $32.13 | $32.13 | $32.13 | $31.25 | 0 |
| 2021-10-22 | $31.87 | $31.87 | $31.87 | $31.87 | $30.99 | 0 |
| 2021-10-21 | $31.79 | $31.79 | $31.79 | $31.79 | $30.92 | 0 |
| 2021-10-20 | $31.96 | $31.96 | $31.96 | $31.96 | $31.08 | 0 |
| 2021-10-19 | $31.76 | $31.76 | $31.76 | $31.76 | $30.89 | 0 |
| 2021-10-18 | $31.58 | $31.58 | $31.58 | $31.58 | $30.71 | 0 |
| 2021-10-15 | $31.78 | $31.78 | $31.78 | $31.78 | $30.91 | 0 |
| 2021-10-14 | $31.64 | $31.64 | $31.64 | $31.64 | $30.77 | 0 |
| 2021-10-13 | $31.38 | $31.38 | $31.38 | $31.38 | $30.52 | 0 |
| 2021-10-12 | $31.30 | $31.30 | $31.30 | $31.30 | $30.44 | 0 |
| 2021-10-11 | $31.33 | $31.33 | $31.33 | $31.33 | $30.47 | 0 |
| 2021-10-08 | $31.41 | $31.41 | $31.41 | $31.41 | $30.55 | 0 |
| 2021-10-07 | $31.36 | $31.36 | $31.36 | $31.36 | $30.50 | 0 |
| 2021-10-06 | $31.12 | $31.12 | $31.12 | $31.12 | $30.26 | 0 |
| 2021-10-05 | $31.19 | $31.19 | $31.19 | $31.19 | $30.33 | 0 |
| 2021-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.15 | 0 |
| 2021-10-01 | $31.12 | $31.12 | $31.12 | $31.12 | $30.26 | 0 |
| 2021-09-30 | $31.04 | $31.04 | $31.04 | $31.04 | $30.19 | 0 |
| 2021-09-29 | $31.30 | $31.30 | $31.30 | $31.30 | $30.44 | 0 |
| 2021-09-28 | $31.41 | $31.41 | $31.41 | $31.41 | $30.55 | 0 |
| 2021-09-27 | $31.94 | $31.94 | $31.94 | $31.94 | $31.06 | 0 |
| 2021-09-24 | $31.85 | $31.85 | $31.85 | $31.85 | $30.97 | 0 |
| 2021-09-23 | $31.97 | $31.97 | $31.97 | $31.97 | $31.09 | 0 |
| 2021-09-22 | $31.75 | $31.75 | $31.75 | $31.75 | $30.88 | 0 |
| 2021-09-21 | $31.58 | $31.58 | $31.58 | $31.58 | $30.71 | 0 |
| 2021-09-20 | $31.30 | $31.30 | $31.30 | $31.30 | $30.44 | 0 |
| 2021-09-17 | $31.81 | $31.81 | $31.81 | $31.81 | $30.94 | 0 |
| 2021-09-16 | $31.98 | $31.98 | $31.98 | $31.98 | $31.10 | 0 |
| 2021-09-15 | $32.03 | $32.03 | $32.03 | $32.03 | $31.15 | 0 |
| 2021-09-14 | $31.99 | $31.99 | $31.99 | $31.99 | $31.11 | 0 |
| 2021-09-13 | $32.13 | $32.13 | $32.13 | $32.13 | $31.25 | 0 |
| 2021-09-10 | $31.96 | $31.96 | $31.96 | $31.96 | $31.08 | 0 |
| 2021-09-09 | $32.05 | $32.05 | $32.05 | $32.05 | $31.17 | 0 |
| 2021-09-08 | $32.12 | $32.12 | $32.12 | $32.12 | $31.24 | 0 |
| 2021-09-07 | $32.35 | $32.35 | $32.35 | $32.35 | $31.46 | 0 |
| 2021-09-03 | $32.67 | $32.67 | $32.67 | $32.67 | $31.77 | 0 |
| 2021-09-02 | $32.93 | $32.93 | $32.93 | $32.93 | $32.03 | 0 |
| 2021-09-01 | $32.75 | $32.75 | $32.75 | $32.75 | $31.85 | 0 |
| 2021-08-31 | $32.61 | $32.61 | $32.61 | $32.61 | $31.71 | 0 |
| 2021-08-30 | $32.63 | $32.63 | $32.63 | $32.63 | $31.73 | 0 |
| 2021-08-27 | $32.27 | $32.27 | $32.27 | $32.27 | $31.38 | 0 |
| 2021-08-26 | $32.08 | $32.08 | $32.08 | $32.08 | $31.20 | 0 |
| 2021-08-25 | $32.11 | $32.11 | $32.11 | $32.11 | $31.23 | 0 |
| 2021-08-24 | $32.01 | $32.01 | $32.01 | $32.01 | $31.13 | 0 |
| 2021-08-23 | $31.88 | $31.88 | $31.88 | $31.88 | $31.00 | 0 |
| 2021-08-20 | $31.57 | $31.57 | $31.57 | $31.57 | $30.70 | 0 |
| 2021-08-19 | $31.27 | $31.27 | $31.27 | $31.27 | $30.41 | 0 |
| 2021-08-18 | $31.46 | $31.46 | $31.46 | $31.46 | $30.60 | 0 |
| 2021-08-17 | $31.68 | $31.68 | $31.68 | $31.68 | $30.81 | 0 |
| 2021-08-16 | $31.99 | $31.99 | $31.99 | $31.99 | $31.11 | 0 |
| 2021-08-13 | $31.90 | $31.90 | $31.90 | $31.90 | $31.02 | 0 |
| 2021-08-12 | $31.69 | $31.69 | $31.69 | $31.69 | $30.82 | 0 |
| 2021-08-11 | $31.69 | $31.69 | $31.69 | $31.69 | $30.82 | 0 |
| 2021-08-10 | $31.62 | $31.62 | $31.62 | $31.62 | $30.75 | 0 |
| 2021-08-09 | $31.51 | $31.51 | $31.51 | $31.51 | $30.64 | 0 |
| 2021-08-06 | $31.56 | $31.56 | $31.56 | $31.56 | $30.69 | 0 |
| 2021-08-05 | $31.51 | $31.51 | $31.51 | $31.51 | $30.64 | 0 |
| 2021-08-04 | $31.23 | $31.23 | $31.23 | $31.23 | $30.37 | 0 |
| 2021-08-03 | $31.40 | $31.40 | $31.40 | $31.40 | $30.54 | 0 |
| 2021-08-02 | $31.37 | $31.37 | $31.37 | $31.37 | $30.51 | 0 |
| 2021-07-30 | $31.52 | $31.52 | $31.52 | $31.52 | $30.65 | 0 |
| 2021-07-29 | $31.65 | $31.65 | $31.65 | $31.65 | $30.78 | 0 |
| 2021-07-28 | $31.36 | $31.36 | $31.36 | $31.36 | $30.50 | 0 |
| 2021-07-27 | $31.29 | $31.29 | $31.29 | $31.29 | $30.43 | 0 |
| 2021-07-26 | $31.29 | $31.29 | $31.29 | $31.29 | $30.43 | 0 |
| 2021-07-23 | $31.22 | $31.22 | $31.22 | $31.22 | $30.36 | 0 |
| 2021-07-22 | $31.06 | $31.06 | $31.06 | $31.06 | $30.21 | 0 |
| 2021-07-21 | $31.03 | $31.03 | $31.03 | $31.03 | $30.18 | 0 |
| 2021-07-20 | $30.73 | $30.73 | $30.73 | $30.73 | $29.89 | 0 |
| 2021-07-19 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2021-07-16 | $31.06 | $31.06 | $31.06 | $31.06 | $30.21 | 0 |
| 2021-07-15 | $31.40 | $31.40 | $31.40 | $31.40 | $30.54 | 0 |
| 2021-07-14 | $31.62 | $31.62 | $31.62 | $31.62 | $30.75 | 0 |
| 2021-07-13 | $31.55 | $31.55 | $31.55 | $31.55 | $30.68 | 0 |
| 2021-07-12 | $31.75 | $31.75 | $31.75 | $31.75 | $30.88 | 0 |
| 2021-07-09 | $31.65 | $31.65 | $31.65 | $31.65 | $30.78 | 0 |
| 2021-07-08 | $31.53 | $31.53 | $31.53 | $31.53 | $30.66 | 0 |
| 2021-07-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.03 | 0 |
| 2021-07-06 | $31.59 | $31.59 | $31.59 | $31.59 | $30.72 | 0 |
| 2021-07-02 | $31.79 | $31.79 | $31.79 | $31.79 | $30.92 | 0 |
| 2021-07-01 | $31.71 | $31.71 | $31.71 | $31.71 | $30.84 | 0 |
| 2021-06-30 | $31.54 | $31.54 | $31.54 | $31.54 | $30.67 | 0 |
| 2021-06-29 | $31.56 | $31.56 | $31.56 | $31.56 | $30.69 | 0 |
| 2021-06-28 | $31.63 | $31.63 | $31.63 | $31.63 | $30.76 | 0 |
| 2021-06-25 | $31.80 | $31.80 | $31.80 | $31.80 | $30.93 | 0 |
| 2021-06-24 | $31.70 | $31.70 | $31.70 | $31.70 | $30.83 | 0 |
| 2021-06-23 | $31.40 | $31.40 | $31.40 | $31.40 | $30.54 | 0 |
| 2021-06-22 | $31.36 | $31.36 | $31.36 | $31.36 | $30.50 | 0 |
| 2021-06-21 | $31.24 | $31.24 | $31.24 | $31.24 | $30.38 | 0 |
| 2021-06-18 | $30.81 | $30.81 | $30.81 | $30.81 | $29.96 | 0 |
| 2021-06-17 | $31.14 | $31.14 | $31.14 | $31.14 | $30.28 | 0 |
| 2021-06-16 | $31.30 | $31.30 | $31.30 | $31.30 | $30.44 | 0 |
| 2021-06-15 | $31.27 | $31.27 | $31.27 | $31.27 | $30.41 | 0 |
| 2021-06-14 | $31.31 | $31.31 | $31.31 | $31.31 | $30.45 | 0 |
| 2021-06-11 | $31.29 | $31.29 | $31.29 | $31.29 | $30.43 | 0 |
| 2021-06-10 | $31.18 | $31.18 | $31.18 | $31.18 | $30.32 | 0 |
| 2021-06-09 | $31.04 | $31.04 | $31.04 | $31.04 | $30.19 | 0 |
| 2021-06-08 | $30.94 | $30.94 | $30.94 | $30.94 | $30.09 | 0 |
| 2021-06-07 | $30.89 | $30.89 | $30.89 | $30.89 | $30.04 | 0 |
| 2021-06-04 | $30.89 | $30.89 | $30.89 | $30.89 | $30.04 | 0 |
| 2021-06-03 | $30.70 | $30.70 | $30.70 | $30.70 | $29.86 | 0 |
| 2021-06-02 | $30.74 | $30.74 | $30.74 | $30.74 | $29.90 | 0 |
| 2021-06-01 | $30.68 | $30.68 | $30.68 | $30.68 | $29.84 | 0 |
| 2021-05-28 | $30.61 | $30.61 | $30.61 | $30.61 | $29.77 | 0 |
| 2021-05-27 | $30.51 | $30.51 | $30.51 | $30.51 | $29.67 | 0 |
| 2021-05-26 | $30.44 | $30.44 | $30.44 | $30.44 | $29.60 | 0 |
| 2021-05-25 | $30.49 | $30.49 | $30.49 | $30.49 | $29.65 | 0 |
| 2021-05-24 | $30.55 | $30.55 | $30.55 | $30.55 | $29.71 | 0 |
| 2021-05-21 | $30.34 | $30.34 | $30.34 | $30.34 | $29.51 | 0 |
| 2021-05-20 | $30.34 | $30.34 | $30.34 | $30.34 | $29.51 | 0 |
| 2021-05-19 | $30.10 | $30.10 | $30.10 | $30.10 | $29.27 | 0 |
| 2021-05-18 | $30.30 | $30.30 | $30.30 | $30.30 | $29.47 | 0 |
| 2021-05-17 | $30.23 | $30.23 | $30.23 | $30.23 | $29.40 | 0 |
| 2021-05-14 | $30.05 | $30.05 | $30.05 | $30.05 | $29.22 | 0 |
| 2021-05-13 | $29.59 | $29.59 | $29.59 | $29.59 | $28.78 | 0 |
| 2021-05-12 | $29.43 | $29.43 | $29.43 | $29.43 | $28.62 | 0 |
| 2021-05-11 | $29.79 | $29.79 | $29.79 | $29.79 | $28.97 | 0 |
| 2021-05-10 | $30.12 | $30.12 | $30.12 | $30.12 | $29.29 | 0 |
| 2021-05-07 | $30.16 | $30.16 | $30.16 | $30.16 | $29.33 | 0 |
| 2021-05-06 | $29.87 | $29.87 | $29.87 | $29.87 | $29.05 | 0 |
| 2021-05-05 | $29.63 | $29.63 | $29.63 | $29.63 | $28.82 | 0 |
| 2021-05-04 | $29.56 | $29.56 | $29.56 | $29.56 | $28.75 | 0 |
| 2021-05-03 | $29.78 | $29.78 | $29.78 | $29.78 | $28.96 | 0 |
| 2021-04-30 | $29.63 | $29.63 | $29.63 | $29.63 | $28.82 | 0 |
| 2021-04-29 | $29.79 | $29.79 | $29.79 | $29.79 | $28.97 | 0 |
| 2021-04-28 | $29.63 | $29.63 | $29.63 | $29.63 | $28.82 | 0 |
| 2021-04-27 | $29.59 | $29.59 | $29.59 | $29.59 | $28.78 | 0 |
| 2021-04-26 | $29.61 | $29.61 | $29.61 | $29.61 | $28.80 | 0 |
| 2021-04-23 | $29.58 | $29.58 | $29.58 | $29.58 | $28.77 | 0 |
| 2021-04-22 | $29.46 | $29.46 | $29.46 | $29.46 | $28.65 | 0 |
| 2021-04-21 | $29.47 | $29.47 | $29.47 | $29.47 | $28.66 | 0 |
| 2021-04-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.45 | 0 |
| 2021-04-19 | $29.46 | $29.46 | $29.46 | $29.46 | $28.65 | 0 |
| 2021-04-16 | $29.64 | $29.64 | $29.64 | $29.64 | $28.83 | 0 |
| 2021-04-15 | $29.57 | $29.57 | $29.57 | $29.57 | $28.76 | 0 |
| 2021-04-14 | $29.31 | $29.31 | $29.31 | $29.31 | $28.50 | 0 |
| 2021-04-13 | $29.38 | $29.38 | $29.38 | $29.38 | $28.57 | 0 |
| 2021-04-12 | $29.24 | $29.24 | $29.24 | $29.24 | $28.44 | 0 |
| 2021-04-09 | $29.31 | $29.31 | $29.31 | $29.31 | $28.50 | 0 |
| 2021-04-08 | $29.22 | $29.22 | $29.22 | $29.22 | $28.42 | 0 |
| 2021-04-07 | $29.23 | $29.23 | $29.23 | $29.23 | $28.43 | 0 |
| 2021-04-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.30 | 0 |
| 2021-04-05 | $29.02 | $29.02 | $29.02 | $29.02 | $28.22 | 0 |
| 2021-04-01 | $28.82 | $28.82 | $28.82 | $28.82 | $28.03 | 0 |
| 2021-03-31 | $28.65 | $28.65 | $28.65 | $28.65 | $27.86 | 0 |
| 2021-03-30 | $28.67 | $28.67 | $28.67 | $28.67 | $27.88 | 0 |
| 2021-03-29 | $28.58 | $28.58 | $28.58 | $28.58 | $27.79 | 0 |
| 2021-03-26 | $28.68 | $28.68 | $28.68 | $28.68 | $27.89 | 0 |
| 2021-03-25 | $28.51 | $28.51 | $28.51 | $28.51 | $27.73 | 0 |
| 2021-03-24 | $28.49 | $28.49 | $28.49 | $28.49 | $27.71 | 0 |
| 2021-03-23 | $28.52 | $28.52 | $28.52 | $28.52 | $27.74 | 0 |
| 2021-03-22 | $28.83 | $28.83 | $28.83 | $28.83 | $28.04 | 0 |
| 2021-03-19 | $28.78 | $28.78 | $28.78 | $28.78 | $27.99 | 0 |
| 2021-03-18 | $28.92 | $28.92 | $28.92 | $28.92 | $28.13 | 0 |
| 2021-03-17 | $29.14 | $29.14 | $29.14 | $29.14 | $28.34 | 0 |
| 2021-03-16 | $29.13 | $29.13 | $29.13 | $29.13 | $28.33 | 0 |
| 2021-03-15 | $29.17 | $29.17 | $29.17 | $29.17 | $28.37 | 0 |
| 2021-03-12 | $29.13 | $29.13 | $29.13 | $29.13 | $28.33 | 0 |
| 2021-03-11 | $29.01 | $29.01 | $29.01 | $29.01 | $28.21 | 0 |
| 2021-03-10 | $28.96 | $28.96 | $28.96 | $28.96 | $28.16 | 0 |
| 2021-03-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.10 | 0 |
| 2021-03-08 | $28.57 | $28.57 | $28.57 | $28.57 | $27.78 | 0 |
| 2021-03-05 | $28.27 | $28.27 | $28.27 | $28.27 | $27.49 | 0 |
| 2021-03-04 | $28.10 | $28.10 | $28.10 | $28.10 | $27.33 | 0 |
| 2021-03-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.52 | 0 |
| 2021-03-02 | $28.30 | $28.30 | $28.30 | $28.30 | $27.52 | 0 |
| 2021-03-01 | $28.18 | $28.18 | $28.18 | $28.18 | $27.41 | 0 |
| 2021-02-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.07 | 0 |
| 2021-02-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.18 | 0 |
| 2021-02-24 | $28.41 | $28.41 | $28.41 | $28.41 | $27.63 | 0 |
| 2021-02-23 | $28.17 | $28.17 | $28.17 | $28.17 | $27.40 | 0 |
| 2021-02-22 | $28.25 | $28.25 | $28.25 | $28.25 | $27.47 | 0 |
| 2021-02-19 | $28.25 | $28.25 | $28.25 | $28.25 | $27.47 | 0 |
| 2021-02-18 | $28.25 | $28.25 | $28.25 | $28.25 | $27.47 | 0 |
| 2021-02-17 | $28.38 | $28.38 | $28.38 | $28.38 | $27.60 | 0 |
| 2021-02-16 | $28.39 | $28.39 | $28.39 | $28.39 | $27.61 | 0 |
| 2021-02-12 | $27.86 | $27.86 | $27.86 | $27.86 | $27.09 | 0 |
| 2021-02-11 | $27.74 | $27.74 | $27.74 | $27.74 | $26.98 | 0 |
| 2021-02-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.03 | 0 |
| 2021-02-09 | $27.71 | $27.71 | $27.71 | $27.71 | $26.95 | 0 |
| 2021-02-08 | $27.66 | $27.66 | $27.66 | $27.66 | $26.90 | 0 |
| 2021-02-05 | $27.46 | $27.46 | $27.46 | $27.46 | $26.71 | 0 |
| 2021-02-04 | $27.28 | $27.28 | $27.28 | $27.28 | $26.53 | 0 |
| 2021-02-03 | $27.03 | $27.03 | $27.03 | $27.03 | $26.29 | 0 |
| 2021-02-02 | $26.87 | $26.87 | $26.87 | $26.87 | $26.13 | 0 |
| 2021-02-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.77 | 0 |
| 2021-01-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.53 | 0 |
| 2021-01-28 | $26.62 | $26.62 | $26.62 | $26.62 | $25.89 | 0 |
| 2021-01-27 | $26.62 | $26.62 | $26.62 | $26.62 | $25.89 | 0 |
| 2021-01-26 | $27.20 | $27.20 | $27.20 | $27.20 | $26.45 | 0 |