ISIN
IE00BK71D622
Emerging Markets
NAV
USD 107.820
As of 10/24/2025
Minimum Investment
USD 1,000.00
Fund Size
USD 33.80 Million
As of 9/30/2025
Inception Date
11/14/2019
Objective
The Barings Emerging Markets Corporate Bond Fund is actively managed strategy seeking to provide high level of total return consisting of both income and capital appreciation.
Strategy
The Fund aims to achieve its investment objective by investing in a diversified portfolio of hard currency investment grade bonds as well as in high yield senior, subordinated, unsecured and secured bonds issued by EM companies.
Who Should Invest
The Fund is designed for investors seeking a strategy that targets maximum total return as well as capital preservation and prudent investment management, with a focus on investing in a diversified portfolio of EM hard currency corporate debt.
Risks
The value of investments and the income they provide can fall as well as rise and investors may not get back the amount originally invested. The Fund invests in markets where economic and regulatory risk can be significant. The Fund may hold assets that are not always readily saleable. The Fund may have to lower the selling price, sell other investments or forego another more appealing investment opportunity as a result. The Fund may use derivatives for investment purposes. These are complex instruments that carry the risk of causing increased volatility in the value of the Fund.
Fund Facts
Fund Type
UCITS Funds
Inception Date
4/16/2014
Domicile
Ireland
Share Class Information
Dealing Frequency
Daily
Distributions
Quarterly
Management Charges
1.30%
The information available on this website is not an offer to sell or an invitation to apply for this product and is by way of information only, nor is the information available on this website intended as an offering of this product to US Persons. Depending on your jurisdiction, you may not have access to this product. Individual investors should contact their financial advisor before investing in this product. The Key Investor Information Document (KIID), if applicable, must be received and read before investing. All other relevant documents relating to the product such as the Report and Accounts and Prospectus should also be read. The information available on this website does not constitute investment, tax, legal or other advice or recommendation.
As of 9/30/2025
Ba1 / BB+
122 issuers
| Country | % of Assets |
|---|---|
| MEXICO | 8.05% |
| BRAZIL | 7.25% |
| TURKEY | 5.66% |
| COLOMBIA | 5.62% |
| UNITED ARAB EMIRATES | 5.24% |
| Total | 31.82% |
| Holding | % of Assets |
|---|---|
| FINANCIALS | 32.17% |
| OIL & GAS | 14.16% |
| TMT | 12.17% |
| UTILITIES | 8.22% |
| METALS & MINING | 8.02% |
| Total | 74.74% |
| Holding | % of Assets |
|---|---|
| First Quantum Minerals Ltd | 2.13% |
| Piraeus Financial Holdings Sa | 2.02% |
| Prosus Nv | 1.93% |
| Kosmos Energy Ltd | 1.83% |
| Abu Dhabi Commercial Bank Pjsc | 1.78% |
| Czechoslovak Group | 1.57% |
| Wynn Macau Ltd | 1.51% |
| Adib Capital Invest 3 Ltd | 1.50% |
| VTR Finance NV | 1.40% |
| Helios Towers Plc | 1.35% |
| Total | 17.02% |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 107.820 |
| 10/23/2025 | 107.660 |
| 10/22/2025 | 107.690 |
| 10/20/2025 | 107.550 |
| 10/17/2025 | 107.350 |
| 10/16/2025 | 107.370 |
| 10/15/2025 | 107.130 |
| 10/14/2025 | 106.930 |
| 10/13/2025 | 107.000 |
| 10/10/2025 | 107.050 |
| 10/9/2025 | 107.190 |
| 10/8/2025 | 107.300 |
| 10/7/2025 | 107.330 |
| 10/6/2025 | 107.290 |
| 10/3/2025 | 107.290 |
| 10/2/2025 | 107.140 |
| 10/1/2025 | 106.910 |
| 9/30/2025 | 106.840 |
| 9/29/2025 | 106.910 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 107.820 |
| 10/23/2025 | 107.660 |
| 10/22/2025 | 107.690 |
| 10/20/2025 | 107.550 |
| 10/17/2025 | 107.350 |
| 10/16/2025 | 107.370 |
| 10/15/2025 | 107.130 |
| 10/14/2025 | 106.930 |
| 10/13/2025 | 107.000 |
| 10/10/2025 | 107.050 |
| 10/9/2025 | 107.190 |
| 10/8/2025 | 107.300 |
| 10/7/2025 | 107.330 |
| 10/6/2025 | 107.290 |
| 10/3/2025 | 107.290 |
| 10/2/2025 | 107.140 |
| 10/1/2025 | 106.910 |
| 9/30/2025 | 106.840 |
| 9/29/2025 | 106.910 |
| 9/26/2025 | 107.020 |
| 9/25/2025 | 107.840 |
| 9/24/2025 | 107.980 |
| 9/23/2025 | 107.990 |
| 9/22/2025 | 108.370 |
| 9/19/2025 | 108.380 |
| 9/18/2025 | 108.420 |
| 9/17/2025 | 108.360 |
| 9/16/2025 | 108.380 |
| 9/15/2025 | 108.250 |
| 9/12/2025 | 108.240 |
| 9/11/2025 | 108.100 |
| 9/10/2025 | 107.980 |
| 9/9/2025 | 107.800 |
| 9/8/2025 | 107.840 |
| 9/5/2025 | 107.630 |
| 9/4/2025 | 107.340 |
| 9/3/2025 | 107.180 |
| 9/2/2025 | 107.090 |
| 8/29/2025 | 107.150 |
| 8/28/2025 | 107.150 |
| 8/27/2025 | 107.100 |
| 8/26/2025 | 107.120 |
| 8/22/2025 | 107.090 |
| 8/21/2025 | 106.880 |
| 8/20/2025 | 106.900 |
| 8/19/2025 | 106.900 |
| 8/18/2025 | 106.930 |
| 8/15/2025 | 106.910 |
| 8/14/2025 | 106.980 |
| 8/13/2025 | 106.960 |
| 8/12/2025 | 106.710 |
| 8/11/2025 | 106.610 |
| 8/8/2025 | 106.540 |
| 8/7/2025 | 106.410 |
| 8/6/2025 | 106.280 |
| 8/5/2025 | 106.250 |
| 8/1/2025 | 106.050 |
| 7/31/2025 | 106.030 |
| 7/30/2025 | 105.980 |
| 7/29/2025 | 105.980 |
| 7/28/2025 | 105.830 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 107.820 |
| 10/23/2025 | 107.660 |
| 10/22/2025 | 107.690 |
| 10/20/2025 | 107.550 |
| 10/17/2025 | 107.350 |
| 10/16/2025 | 107.370 |
| 10/15/2025 | 107.130 |
| 10/14/2025 | 106.930 |
| 10/13/2025 | 107.000 |
| 10/10/2025 | 107.050 |
| 10/9/2025 | 107.190 |
| 10/8/2025 | 107.300 |
| 10/7/2025 | 107.330 |
| 10/6/2025 | 107.290 |
| 10/3/2025 | 107.290 |
| 10/2/2025 | 107.140 |
| 10/1/2025 | 106.910 |
| 9/30/2025 | 106.840 |
| 9/29/2025 | 106.910 |
| 9/26/2025 | 107.020 |
| 9/25/2025 | 107.840 |
| 9/24/2025 | 107.980 |
| 9/23/2025 | 107.990 |
| 9/22/2025 | 108.370 |
| 9/19/2025 | 108.380 |
| 9/18/2025 | 108.420 |
| 9/17/2025 | 108.360 |
| 9/16/2025 | 108.380 |
| 9/15/2025 | 108.250 |
| 9/12/2025 | 108.240 |
| 9/11/2025 | 108.100 |
| 9/10/2025 | 107.980 |
| 9/9/2025 | 107.800 |
| 9/8/2025 | 107.840 |
| 9/5/2025 | 107.630 |
| 9/4/2025 | 107.340 |
| 9/3/2025 | 107.180 |
| 9/2/2025 | 107.090 |
| 8/29/2025 | 107.150 |
| 8/28/2025 | 107.150 |
| 8/27/2025 | 107.100 |
| 8/26/2025 | 107.120 |
| 8/22/2025 | 107.090 |
| 8/21/2025 | 106.880 |
| 8/20/2025 | 106.900 |
| 8/19/2025 | 106.900 |
| 8/18/2025 | 106.930 |
| 8/15/2025 | 106.910 |
| 8/14/2025 | 106.980 |
| 8/13/2025 | 106.960 |
| 8/12/2025 | 106.710 |
| 8/11/2025 | 106.610 |
| 8/8/2025 | 106.540 |
| 8/7/2025 | 106.410 |
| 8/6/2025 | 106.280 |
| 8/5/2025 | 106.250 |
| 8/1/2025 | 106.050 |
| 7/31/2025 | 106.030 |
| 7/30/2025 | 105.980 |
| 7/29/2025 | 105.980 |
| 7/28/2025 | 105.830 |
| 7/25/2025 | 105.800 |
| 7/24/2025 | 105.680 |
| 7/23/2025 | 105.640 |
| 7/22/2025 | 105.560 |
| 7/21/2025 | 105.450 |
| 7/18/2025 | 105.280 |
| 7/17/2025 | 105.160 |
| 7/16/2025 | 105.150 |
| 7/15/2025 | 105.140 |
| 7/14/2025 | 105.120 |
| 7/11/2025 | 105.100 |
| 7/10/2025 | 105.150 |
| 7/9/2025 | 105.050 |
| 7/8/2025 | 104.950 |
| 7/7/2025 | 105.000 |
| 7/3/2025 | 105.060 |
| 7/2/2025 | 104.890 |
| 7/1/2025 | 104.950 |
| 6/30/2025 | 104.870 |
| 6/27/2025 | 104.780 |
| 6/26/2025 | 104.730 |
| 6/25/2025 | 104.540 |
| 6/24/2025 | 104.350 |
| 6/23/2025 | 104.080 |
| 6/20/2025 | 103.980 |
| 6/18/2025 | 103.910 |
| 6/17/2025 | 103.860 |
| 6/16/2025 | 103.740 |
| 6/13/2025 | 103.920 |
| 6/12/2025 | 103.950 |
| 6/11/2025 | 103.850 |
| 6/10/2025 | 103.650 |
| 6/9/2025 | 103.530 |
| 6/6/2025 | 103.460 |
| 6/5/2025 | 103.470 |
| 6/4/2025 | 103.520 |
| 6/3/2025 | 103.360 |
| 5/30/2025 | 103.620 |
| 5/29/2025 | 103.640 |
| 5/28/2025 | 103.490 |
| 5/27/2025 | 103.520 |
| 5/23/2025 | 103.330 |
| 5/22/2025 | 103.280 |
| 5/21/2025 | 103.350 |
| 5/20/2025 | 103.080 |
| 5/19/2025 | 103.040 |
| 5/16/2025 | 103.180 |
| 5/15/2025 | 103.090 |
| 5/14/2025 | 103.080 |
| 5/13/2025 | 103.040 |
| 5/12/2025 | 102.940 |
| 5/9/2025 | 102.620 |
| 5/8/2025 | 102.510 |
| 5/7/2025 | 102.530 |
| 5/6/2025 | 102.370 |
| 5/2/2025 | 102.420 |
| 5/1/2025 | 102.460 |
| 4/30/2025 | 102.500 |
| 4/29/2025 | 102.560 |
| 4/28/2025 | 102.470 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 107.820 |
| 10/23/2025 | 107.660 |
| 10/22/2025 | 107.690 |
| 10/20/2025 | 107.550 |
| 10/17/2025 | 107.350 |
| 10/16/2025 | 107.370 |
| 10/15/2025 | 107.130 |
| 10/14/2025 | 106.930 |
| 10/13/2025 | 107.000 |
| 10/10/2025 | 107.050 |
| 10/9/2025 | 107.190 |
| 10/8/2025 | 107.300 |
| 10/7/2025 | 107.330 |
| 10/6/2025 | 107.290 |
| 10/3/2025 | 107.290 |
| 10/2/2025 | 107.140 |
| 10/1/2025 | 106.910 |
| 9/30/2025 | 106.840 |
| 9/29/2025 | 106.910 |
| 9/26/2025 | 107.020 |
| 9/25/2025 | 107.840 |
| 9/24/2025 | 107.980 |
| 9/23/2025 | 107.990 |
| 9/22/2025 | 108.370 |
| 9/19/2025 | 108.380 |
| 9/18/2025 | 108.420 |
| 9/17/2025 | 108.360 |
| 9/16/2025 | 108.380 |
| 9/15/2025 | 108.250 |
| 9/12/2025 | 108.240 |
| 9/11/2025 | 108.100 |
| 9/10/2025 | 107.980 |
| 9/9/2025 | 107.800 |
| 9/8/2025 | 107.840 |
| 9/5/2025 | 107.630 |
| 9/4/2025 | 107.340 |
| 9/3/2025 | 107.180 |
| 9/2/2025 | 107.090 |
| 8/29/2025 | 107.150 |
| 8/28/2025 | 107.150 |
| 8/27/2025 | 107.100 |
| 8/26/2025 | 107.120 |
| 8/22/2025 | 107.090 |
| 8/21/2025 | 106.880 |
| 8/20/2025 | 106.900 |
| 8/19/2025 | 106.900 |
| 8/18/2025 | 106.930 |
| 8/15/2025 | 106.910 |
| 8/14/2025 | 106.980 |
| 8/13/2025 | 106.960 |
| 8/12/2025 | 106.710 |
| 8/11/2025 | 106.610 |
| 8/8/2025 | 106.540 |
| 8/7/2025 | 106.410 |
| 8/6/2025 | 106.280 |
| 8/5/2025 | 106.250 |
| 8/1/2025 | 106.050 |
| 7/31/2025 | 106.030 |
| 7/30/2025 | 105.980 |
| 7/29/2025 | 105.980 |
| 7/28/2025 | 105.830 |
| 7/25/2025 | 105.800 |
| 7/24/2025 | 105.680 |
| 7/23/2025 | 105.640 |
| 7/22/2025 | 105.560 |
| 7/21/2025 | 105.450 |
| 7/18/2025 | 105.280 |
| 7/17/2025 | 105.160 |
| 7/16/2025 | 105.150 |
| 7/15/2025 | 105.140 |
| 7/14/2025 | 105.120 |
| 7/11/2025 | 105.100 |
| 7/10/2025 | 105.150 |
| 7/9/2025 | 105.050 |
| 7/8/2025 | 104.950 |
| 7/7/2025 | 105.000 |
| 7/3/2025 | 105.060 |
| 7/2/2025 | 104.890 |
| 7/1/2025 | 104.950 |
| 6/30/2025 | 104.870 |
| 6/27/2025 | 104.780 |
| 6/26/2025 | 104.730 |
| 6/25/2025 | 104.540 |
| 6/24/2025 | 104.350 |
| 6/23/2025 | 104.080 |
| 6/20/2025 | 103.980 |
| 6/18/2025 | 103.910 |
| 6/17/2025 | 103.860 |
| 6/16/2025 | 103.740 |
| 6/13/2025 | 103.920 |
| 6/12/2025 | 103.950 |
| 6/11/2025 | 103.850 |
| 6/10/2025 | 103.650 |
| 6/9/2025 | 103.530 |
| 6/6/2025 | 103.460 |
| 6/5/2025 | 103.470 |
| 6/4/2025 | 103.520 |
| 6/3/2025 | 103.360 |
| 5/30/2025 | 103.620 |
| 5/29/2025 | 103.640 |
| 5/28/2025 | 103.490 |
| 5/27/2025 | 103.520 |
| 5/23/2025 | 103.330 |
| 5/22/2025 | 103.280 |
| 5/21/2025 | 103.350 |
| 5/20/2025 | 103.080 |
| 5/19/2025 | 103.040 |
| 5/16/2025 | 103.180 |
| 5/15/2025 | 103.090 |
| 5/14/2025 | 103.080 |
| 5/13/2025 | 103.040 |
| 5/12/2025 | 102.940 |
| 5/9/2025 | 102.620 |
| 5/8/2025 | 102.510 |
| 5/7/2025 | 102.530 |
| 5/6/2025 | 102.370 |
| 5/2/2025 | 102.420 |
| 5/1/2025 | 102.460 |
| 4/30/2025 | 102.500 |
| 4/29/2025 | 102.560 |
| 4/28/2025 | 102.470 |
| 4/25/2025 | 102.270 |
| 4/24/2025 | 101.940 |
| 4/23/2025 | 101.720 |
| 4/22/2025 | 101.310 |
| 4/17/2025 | 101.360 |
| 4/16/2025 | 101.100 |
| 4/15/2025 | 101.020 |
| 4/14/2025 | 100.790 |
| 4/11/2025 | 100.420 |
| 4/10/2025 | 100.730 |
| 4/9/2025 | 100.940 |
| 4/8/2025 | 100.900 |
| 4/7/2025 | 101.000 |
| 4/4/2025 | 102.430 |
| 4/3/2025 | 102.940 |
| 4/2/2025 | 103.170 |
| 3/31/2025 | 103.100 |
| 3/28/2025 | 103.200 |
| 3/27/2025 | 103.140 |
| 3/26/2025 | 103.230 |
| 3/25/2025 | 103.320 |
| 3/24/2025 | 103.250 |
| 3/21/2025 | 103.300 |
| 3/20/2025 | 103.380 |
| 3/19/2025 | 103.260 |
| 3/18/2025 | 103.160 |
| 3/14/2025 | 103.120 |
| 3/13/2025 | 103.140 |
| 3/12/2025 | 103.180 |
| 3/11/2025 | 103.160 |
| 3/10/2025 | 103.270 |
| 3/7/2025 | 103.220 |
| 3/6/2025 | 103.170 |
| 3/5/2025 | 103.300 |
| 3/4/2025 | 103.290 |
| 3/3/2025 | 103.340 |
| 2/28/2025 | 103.200 |
| 2/27/2025 | 103.080 |
| 2/26/2025 | 103.040 |
| 2/25/2025 | 102.890 |
| 2/24/2025 | 102.760 |
| 2/21/2025 | 102.740 |
| 2/20/2025 | 102.600 |
| 2/19/2025 | 102.490 |
| 2/18/2025 | 102.480 |
| 2/14/2025 | 102.400 |
| 2/13/2025 | 102.140 |
| 2/12/2025 | 101.930 |
| 2/11/2025 | 102.080 |
| 2/10/2025 | 102.070 |
| 2/7/2025 | 102.030 |
| 2/6/2025 | 101.970 |
| 2/5/2025 | 101.890 |
| 2/4/2025 | 101.670 |
| 1/31/2025 | 101.630 |
| 1/30/2025 | 101.630 |
| 1/29/2025 | 101.420 |
| 1/28/2025 | 101.310 |
| 1/27/2025 | 101.410 |
| 1/24/2025 | 101.300 |
| 1/23/2025 | 101.150 |
| 1/22/2025 | 101.250 |
| 1/21/2025 | 101.270 |
| 1/17/2025 | 101.230 |
| 1/16/2025 | 101.160 |
| 1/15/2025 | 101.080 |
| 1/14/2025 | 100.840 |
| 1/13/2025 | 100.970 |
| 1/10/2025 | 101.090 |
| 1/8/2025 | 101.250 |
| 1/7/2025 | 101.460 |
| 1/6/2025 | 101.610 |
| 1/3/2025 | 101.630 |
| 1/2/2025 | 101.310 |
| 12/31/2024 | 101.190 |
| 12/24/2024 | 101.200 |
| 12/23/2024 | 101.140 |
| 12/20/2024 | 101.150 |
| 12/19/2024 | 101.050 |
| 12/18/2024 | 101.440 |
| 12/17/2024 | 101.620 |
| 12/16/2024 | 101.970 |
| 12/13/2024 | 102.030 |
| 12/12/2024 | 102.200 |
| 12/11/2024 | 101.920 |
| 12/10/2024 | 102.120 |
| 12/9/2024 | 102.190 |
| 12/6/2024 | 102.180 |
| 12/4/2024 | 101.970 |
| 12/2/2024 | 101.990 |
| 11/29/2024 | 102.020 |
| 11/27/2024 | 101.950 |
| 11/26/2024 | 101.860 |
| 11/25/2024 | 101.850 |
| 11/22/2024 | 101.730 |
| 11/21/2024 | 101.690 |
| 11/20/2024 | 101.680 |
| 11/19/2024 | 101.650 |
| 11/18/2024 | 101.600 |
| 11/15/2024 | 101.670 |
| 11/14/2024 | 101.780 |
| 11/13/2024 | 101.810 |
| 11/12/2024 | 101.870 |
| 11/11/2024 | 101.950 |
| 11/8/2024 | 101.920 |
| 11/7/2024 | 101.700 |
| 11/6/2024 | 101.450 |
| 11/5/2024 | 101.660 |
| 11/4/2024 | 101.660 |
| 11/1/2024 | 101.590 |
| 10/31/2024 | 101.630 |
| 10/30/2024 | 101.670 |
| 10/29/2024 | 101.650 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 107.820 |
| 10/23/2025 | 107.660 |
| 10/22/2025 | 107.690 |
| 10/20/2025 | 107.550 |
| 10/17/2025 | 107.350 |
| 10/16/2025 | 107.370 |
| 10/15/2025 | 107.130 |
| 10/14/2025 | 106.930 |
| 10/13/2025 | 107.000 |
| 10/10/2025 | 107.050 |
| 10/9/2025 | 107.190 |
| 10/8/2025 | 107.300 |
| 10/7/2025 | 107.330 |
| 10/6/2025 | 107.290 |
| 10/3/2025 | 107.290 |
| 10/2/2025 | 107.140 |
| 10/1/2025 | 106.910 |
| 9/30/2025 | 106.840 |
| 9/29/2025 | 106.910 |
| 9/26/2025 | 107.020 |
| 9/25/2025 | 107.840 |
| 9/24/2025 | 107.980 |
| 9/23/2025 | 107.990 |
| 9/22/2025 | 108.370 |
| 9/19/2025 | 108.380 |
| 9/18/2025 | 108.420 |
| 9/17/2025 | 108.360 |
| 9/16/2025 | 108.380 |
| 9/15/2025 | 108.250 |
| 9/12/2025 | 108.240 |
| 9/11/2025 | 108.100 |
| 9/10/2025 | 107.980 |
| 9/9/2025 | 107.800 |
| 9/8/2025 | 107.840 |
| 9/5/2025 | 107.630 |
| 9/4/2025 | 107.340 |
| 9/3/2025 | 107.180 |
| 9/2/2025 | 107.090 |
| 8/29/2025 | 107.150 |
| 8/28/2025 | 107.150 |
| 8/27/2025 | 107.100 |
| 8/26/2025 | 107.120 |
| 8/22/2025 | 107.090 |
| 8/21/2025 | 106.880 |
| 8/20/2025 | 106.900 |
| 8/19/2025 | 106.900 |
| 8/18/2025 | 106.930 |
| 8/15/2025 | 106.910 |
| 8/14/2025 | 106.980 |
| 8/13/2025 | 106.960 |
| 8/12/2025 | 106.710 |
| 8/11/2025 | 106.610 |
| 8/8/2025 | 106.540 |
| 8/7/2025 | 106.410 |
| 8/6/2025 | 106.280 |
| 8/5/2025 | 106.250 |
| 8/1/2025 | 106.050 |
| 7/31/2025 | 106.030 |
| 7/30/2025 | 105.980 |
| 7/29/2025 | 105.980 |
| 7/28/2025 | 105.830 |
| 7/25/2025 | 105.800 |
| 7/24/2025 | 105.680 |
| 7/23/2025 | 105.640 |
| 7/22/2025 | 105.560 |
| 7/21/2025 | 105.450 |
| 7/18/2025 | 105.280 |
| 7/17/2025 | 105.160 |
| 7/16/2025 | 105.150 |
| 7/15/2025 | 105.140 |
| 7/14/2025 | 105.120 |
| 7/11/2025 | 105.100 |
| 7/10/2025 | 105.150 |
| 7/9/2025 | 105.050 |
| 7/8/2025 | 104.950 |
| 7/7/2025 | 105.000 |
| 7/3/2025 | 105.060 |
| 7/2/2025 | 104.890 |
| 7/1/2025 | 104.950 |
| 6/30/2025 | 104.870 |
| 6/27/2025 | 104.780 |
| 6/26/2025 | 104.730 |
| 6/25/2025 | 104.540 |
| 6/24/2025 | 104.350 |
| 6/23/2025 | 104.080 |
| 6/20/2025 | 103.980 |
| 6/18/2025 | 103.910 |
| 6/17/2025 | 103.860 |
| 6/16/2025 | 103.740 |
| 6/13/2025 | 103.920 |
| 6/12/2025 | 103.950 |
| 6/11/2025 | 103.850 |
| 6/10/2025 | 103.650 |
| 6/9/2025 | 103.530 |
| 6/6/2025 | 103.460 |
| 6/5/2025 | 103.470 |
| 6/4/2025 | 103.520 |
| 6/3/2025 | 103.360 |
| 5/30/2025 | 103.620 |
| 5/29/2025 | 103.640 |
| 5/28/2025 | 103.490 |
| 5/27/2025 | 103.520 |
| 5/23/2025 | 103.330 |
| 5/22/2025 | 103.280 |
| 5/21/2025 | 103.350 |
| 5/20/2025 | 103.080 |
| 5/19/2025 | 103.040 |
| 5/16/2025 | 103.180 |
| 5/15/2025 | 103.090 |
| 5/14/2025 | 103.080 |
| 5/13/2025 | 103.040 |
| 5/12/2025 | 102.940 |
| 5/9/2025 | 102.620 |
| 5/8/2025 | 102.510 |
| 5/7/2025 | 102.530 |
| 5/6/2025 | 102.370 |
| 5/2/2025 | 102.420 |
| 5/1/2025 | 102.460 |
| 4/30/2025 | 102.500 |
| 4/29/2025 | 102.560 |
| 4/28/2025 | 102.470 |
| 4/25/2025 | 102.270 |
| 4/24/2025 | 101.940 |
| 4/23/2025 | 101.720 |
| 4/22/2025 | 101.310 |
| 4/17/2025 | 101.360 |
| 4/16/2025 | 101.100 |
| 4/15/2025 | 101.020 |
| 4/14/2025 | 100.790 |
| 4/11/2025 | 100.420 |
| 4/10/2025 | 100.730 |
| 4/9/2025 | 100.940 |
| 4/8/2025 | 100.900 |
| 4/7/2025 | 101.000 |
| 4/4/2025 | 102.430 |
| 4/3/2025 | 102.940 |
| 4/2/2025 | 103.170 |
| 3/31/2025 | 103.100 |
| 3/28/2025 | 103.200 |
| 3/27/2025 | 103.140 |
| 3/26/2025 | 103.230 |
| 3/25/2025 | 103.320 |
| 3/24/2025 | 103.250 |
| 3/21/2025 | 103.300 |
| 3/20/2025 | 103.380 |
| 3/19/2025 | 103.260 |
| 3/18/2025 | 103.160 |
| 3/14/2025 | 103.120 |
| 3/13/2025 | 103.140 |
| 3/12/2025 | 103.180 |
| 3/11/2025 | 103.160 |
| 3/10/2025 | 103.270 |
| 3/7/2025 | 103.220 |
| 3/6/2025 | 103.170 |
| 3/5/2025 | 103.300 |
| 3/4/2025 | 103.290 |
| 3/3/2025 | 103.340 |
| 2/28/2025 | 103.200 |
| 2/27/2025 | 103.080 |
| 2/26/2025 | 103.040 |
| 2/25/2025 | 102.890 |
| 2/24/2025 | 102.760 |
| 2/21/2025 | 102.740 |
| 2/20/2025 | 102.600 |
| 2/19/2025 | 102.490 |
| 2/18/2025 | 102.480 |
| 2/14/2025 | 102.400 |
| 2/13/2025 | 102.140 |
| 2/12/2025 | 101.930 |
| 2/11/2025 | 102.080 |
| 2/10/2025 | 102.070 |
| 2/7/2025 | 102.030 |
| 2/6/2025 | 101.970 |
| 2/5/2025 | 101.890 |
| 2/4/2025 | 101.670 |
| 1/31/2025 | 101.630 |
| 1/30/2025 | 101.630 |
| 1/29/2025 | 101.420 |
| 1/28/2025 | 101.310 |
| 1/27/2025 | 101.410 |
| 1/24/2025 | 101.300 |
| 1/23/2025 | 101.150 |
| 1/22/2025 | 101.250 |
| 1/21/2025 | 101.270 |
| 1/17/2025 | 101.230 |
| 1/16/2025 | 101.160 |
| 1/15/2025 | 101.080 |
| 1/14/2025 | 100.840 |
| 1/13/2025 | 100.970 |
| 1/10/2025 | 101.090 |
| 1/8/2025 | 101.250 |
| 1/7/2025 | 101.460 |
| 1/6/2025 | 101.610 |
| 1/3/2025 | 101.630 |
| 1/2/2025 | 101.310 |
| 12/31/2024 | 101.190 |
| 12/24/2024 | 101.200 |
| 12/23/2024 | 101.140 |
| 12/20/2024 | 101.150 |
| 12/19/2024 | 101.050 |
| 12/18/2024 | 101.440 |
| 12/17/2024 | 101.620 |
| 12/16/2024 | 101.970 |
| 12/13/2024 | 102.030 |
| 12/12/2024 | 102.200 |
| 12/11/2024 | 101.920 |
| 12/10/2024 | 102.120 |
| 12/9/2024 | 102.190 |
| 12/6/2024 | 102.180 |
| 12/4/2024 | 101.970 |
| 12/2/2024 | 101.990 |
| 11/29/2024 | 102.020 |
| 11/27/2024 | 101.950 |
| 11/26/2024 | 101.860 |
| 11/25/2024 | 101.850 |
| 11/22/2024 | 101.730 |
| 11/21/2024 | 101.690 |
| 11/20/2024 | 101.680 |
| 11/19/2024 | 101.650 |
| 11/18/2024 | 101.600 |
| 11/15/2024 | 101.670 |
| 11/14/2024 | 101.780 |
| 11/13/2024 | 101.810 |
| 11/12/2024 | 101.870 |
| 11/11/2024 | 101.950 |
| 11/8/2024 | 101.920 |
| 11/7/2024 | 101.700 |
| 11/6/2024 | 101.450 |
| 11/5/2024 | 101.660 |
| 11/4/2024 | 101.660 |
| 11/1/2024 | 101.590 |
| 10/31/2024 | 101.630 |
| 10/30/2024 | 101.670 |
| 10/29/2024 | 101.650 |
| 10/25/2024 | 101.740 |
| 10/24/2024 | 101.660 |
| 10/23/2024 | 101.660 |
| 10/22/2024 | 101.710 |
| 10/21/2024 | 101.870 |
| 10/18/2024 | 102.080 |
| 10/17/2024 | 101.960 |
| 10/15/2024 | 101.870 |
| 10/14/2024 | 101.810 |
| 10/10/2024 | 101.720 |
| 10/9/2024 | 101.780 |
| 10/8/2024 | 101.890 |
| 10/7/2024 | 102.060 |
| 10/4/2024 | 102.210 |
| 10/2/2024 | 102.190 |
| 10/1/2024 | 102.080 |
| 9/30/2024 | 101.960 |
| 9/27/2024 | 101.980 |
| 9/26/2024 | 101.760 |
| 9/25/2024 | 101.690 |
| 9/24/2024 | 101.650 |
| 9/23/2024 | 101.630 |
| 9/20/2024 | 101.630 |
| 9/19/2024 | 101.530 |
| 9/18/2024 | 101.460 |
| 9/17/2024 | 101.440 |
| 9/16/2024 | 101.330 |
| 9/13/2024 | 101.190 |
| 9/12/2024 | 101.040 |
| 9/11/2024 | 101.000 |
| 9/10/2024 | 101.040 |
| 9/9/2024 | 101.040 |
| 9/6/2024 | 101.060 |
| 9/5/2024 | 100.960 |
| 9/4/2024 | 100.910 |
| 9/3/2024 | 100.870 |
| 8/30/2024 | 100.860 |
| 8/28/2024 | 100.880 |
| 8/23/2024 | 100.740 |
| 8/22/2024 | 100.510 |
| 8/21/2024 | 100.580 |
| 8/20/2024 | 100.490 |
| 8/19/2024 | 100.300 |
| 8/16/2024 | 100.210 |
| 8/15/2024 | 100.060 |
| 8/14/2024 | 100.050 |
| 8/13/2024 | 99.860 |
| 8/12/2024 | 99.740 |
| 8/9/2024 | 99.660 |
| 8/8/2024 | 99.520 |
| 8/7/2024 | 99.480 |
| 8/6/2024 | 99.470 |
| 8/2/2024 | 99.800 |
| 8/1/2024 | 99.590 |
| 7/31/2024 | 99.360 |
| 7/30/2024 | 99.170 |
| 7/29/2024 | 99.170 |
| 7/26/2024 | 99.060 |
| 7/25/2024 | 98.840 |
| 7/24/2024 | 98.900 |
| 7/23/2024 | 98.910 |
| 7/22/2024 | 98.720 |
| 7/19/2024 | 98.800 |
| 7/18/2024 | 98.850 |
| 7/17/2024 | 98.870 |
| 7/16/2024 | 98.860 |
| 7/15/2024 | 98.740 |
| 7/12/2024 | 98.760 |
| 7/11/2024 | 98.580 |
| 7/10/2024 | 98.340 |
| 7/9/2024 | 98.290 |
| 7/8/2024 | 98.250 |
| 7/5/2024 | 98.110 |
| 7/3/2024 | 97.840 |
| 7/2/2024 | 97.590 |
| 7/1/2024 | 97.580 |
| 6/27/2024 | 97.880 |
| 6/26/2024 | 97.260 |
| 6/25/2024 | 97.880 |
| 6/24/2024 | 97.840 |
| 6/21/2024 | 97.810 |
| 6/20/2024 | 97.720 |
| 6/18/2024 | 97.710 |
| 6/17/2024 | 97.600 |
| 6/14/2024 | 97.710 |
| 6/13/2024 | 97.680 |
| 6/12/2024 | 97.490 |
| 6/11/2024 | 97.320 |
| 6/10/2024 | 97.260 |
| 6/7/2024 | 97.320 |
| 6/6/2024 | 97.470 |
| 6/5/2024 | 97.460 |
| 6/4/2024 | 97.370 |
| 5/31/2024 | 97.110 |
| 5/30/2024 | 97.020 |
| 5/29/2024 | 96.980 |
| 5/28/2024 | 97.170 |
| 5/24/2024 | 97.190 |
| 5/23/2024 | 97.170 |
| 5/22/2024 | 97.260 |
| 5/21/2024 | 97.250 |
| 5/20/2024 | 97.230 |
| 5/17/2024 | 97.180 |
| 5/16/2024 | 97.190 |
| 5/15/2024 | 96.980 |
| 5/14/2024 | 96.770 |
| 5/13/2024 | 96.660 |
| 5/10/2024 | 96.660 |
| 5/9/2024 | 96.630 |
| 5/8/2024 | 96.610 |
| 5/7/2024 | 96.630 |
| 5/3/2024 | 96.310 |
| 5/2/2024 | 95.960 |
| 5/1/2024 | 95.800 |
| 4/30/2024 | 95.750 |
| 4/29/2024 | 95.800 |
| 4/26/2024 | 95.660 |
| 4/25/2024 | 95.580 |
| 4/24/2024 | 95.700 |
| 4/23/2024 | 95.760 |
| 4/22/2024 | 95.670 |
| 4/19/2024 | 95.710 |
| 4/18/2024 | 95.680 |
| 4/17/2024 | 95.740 |
| 4/16/2024 | 95.690 |
| 4/15/2024 | 95.890 |
| 4/12/2024 | 96.210 |
| 4/11/2024 | 96.040 |
| 4/10/2024 | 96.270 |
| 4/9/2024 | 96.540 |
| 4/8/2024 | 96.410 |
| 4/5/2024 | 96.530 |
| 4/4/2024 | 96.560 |
| 4/3/2024 | 96.470 |
| 4/2/2024 | 96.500 |
| 3/28/2024 | 96.710 |
| 3/27/2024 | 96.660 |
| 3/26/2024 | 96.580 |
| 3/25/2024 | 96.620 |
| 3/22/2024 | 96.660 |
| 3/21/2024 | 96.500 |
| 3/20/2024 | 96.340 |
| 3/19/2024 | 96.210 |
| 3/15/2024 | 96.280 |
| 3/14/2024 | 96.300 |
| 3/13/2024 | 96.450 |
| 3/12/2024 | 96.440 |
| 3/11/2024 | 96.520 |
| 3/8/2024 | 96.450 |
| 3/7/2024 | 96.300 |
| 3/6/2024 | 96.080 |
| 3/5/2024 | 95.980 |
| 3/4/2024 | 95.800 |
| 3/1/2024 | 95.740 |
| 2/29/2024 | 95.680 |
| 2/28/2024 | 95.540 |
| 2/27/2024 | 95.450 |
| 2/26/2024 | 95.500 |
| 2/23/2024 | 95.490 |
| 2/22/2024 | 95.350 |
| 2/21/2024 | 95.350 |
| 2/20/2024 | 95.350 |
| 2/16/2024 | 95.250 |
| 2/15/2024 | 95.260 |
| 2/14/2024 | 95.090 |
| 2/13/2024 | 95.040 |
| 2/12/2024 | 95.250 |
| 2/9/2024 | 95.170 |
| 2/8/2024 | 95.200 |
| 2/7/2024 | 95.170 |
| 2/6/2024 | 95.190 |
| 2/2/2024 | 95.420 |
| 2/1/2024 | 95.410 |
| 1/31/2024 | 95.230 |
| 1/30/2024 | 95.150 |
| 1/29/2024 | 95.090 |
| 1/26/2024 | 94.940 |
| 1/25/2024 | 94.890 |
| 1/24/2024 | 94.860 |
| 1/23/2024 | 94.780 |
| 1/22/2024 | 94.760 |
| 1/19/2024 | 94.730 |
| 1/18/2024 | 94.620 |
| 1/17/2024 | 94.580 |
| 1/16/2024 | 94.790 |
| 1/12/2024 | 94.790 |
| 1/11/2024 | 94.480 |
| 1/10/2024 | 94.260 |
| 1/9/2024 | 94.070 |
| 1/8/2024 | 94.020 |
| 1/5/2024 | 94.030 |
| 1/4/2024 | 94.170 |
| 1/3/2024 | 94.270 |
| 1/2/2024 | 94.440 |
| 12/29/2023 | 94.340 |
| 12/28/2023 | 94.320 |
| 12/22/2023 | 94.210 |
| 12/21/2023 | 93.230 |
| 12/20/2023 | 94.120 |
| 12/19/2023 | 93.950 |
| 12/18/2023 | 94.040 |
| 12/15/2023 | 93.990 |
| 12/14/2023 | 93.520 |
| 12/13/2023 | 92.680 |
| 12/12/2023 | 92.620 |
| 12/11/2023 | 92.600 |
| 12/8/2023 | 92.150 |
| 12/7/2023 | 92.330 |
| 12/6/2023 | 92.160 |
| 12/5/2023 | 92.220 |
| 12/4/2023 | 92.010 |
| 12/1/2023 | 92.110 |
| 11/30/2023 | 91.800 |
| 11/29/2023 | 91.820 |
| 11/28/2023 | 91.610 |
| 11/27/2023 | 90.950 |
| 11/24/2023 | 90.160 |
| 11/22/2023 | 87.450 |
| 11/21/2023 | 88.340 |
| 11/20/2023 | 88.220 |
| 11/17/2023 | 88.170 |
| 11/16/2023 | 88.160 |
| 11/15/2023 | 88.140 |
| 11/14/2023 | 88.020 |
| 11/13/2023 | 87.770 |
| 11/10/2023 | 87.480 |
| 11/9/2023 | 87.600 |
| 11/8/2023 | 87.560 |
| 11/7/2023 | 87.490 |
| 11/6/2023 | 87.450 |
| 11/3/2023 | 87.370 |
| 11/2/2023 | 86.980 |
| 11/1/2023 | 86.600 |
| 10/31/2023 | 86.530 |
| 10/27/2023 | 86.650 |
| 10/26/2023 | 86.560 |
| 10/25/2023 | 86.680 |
| 10/24/2023 | 86.640 |
| 10/23/2023 | 86.460 |
| 10/20/2023 | 86.530 |
| 10/19/2023 | 86.610 |
| 10/18/2023 | 86.830 |
| 10/17/2023 | 87.010 |
| 10/16/2023 | 87.110 |
| 10/13/2023 | 87.170 |
| 10/12/2023 | 87.170 |
| 10/11/2023 | 87.130 |
| 10/10/2023 | 86.990 |
| 10/9/2023 | 86.790 |
| 10/6/2023 | 86.830 |
| 10/5/2023 | 87.030 |
| 10/4/2023 | 87.060 |
| 10/3/2023 | 87.280 |
| 10/2/2023 | 87.690 |
| 9/29/2023 | 87.840 |
| 9/28/2023 | 87.730 |
| 9/27/2023 | 87.960 |
| 9/26/2023 | 88.010 |
| 9/25/2023 | 88.270 |
| 9/22/2023 | 88.570 |
| 9/21/2023 | 88.510 |
| 9/20/2023 | 88.870 |
| 9/19/2023 | 88.900 |
| 9/18/2023 | 88.960 |
| 9/15/2023 | 88.920 |
| 9/14/2023 | 88.920 |
| 9/13/2023 | 88.900 |
| 9/12/2023 | 88.700 |
| 9/11/2023 | 88.770 |
| 9/8/2023 | 88.880 |
| 9/7/2023 | 88.630 |
| 9/6/2023 | 88.570 |
| 9/5/2023 | 88.500 |
| 9/1/2023 | 88.650 |
| 8/31/2023 | 88.410 |
| 8/30/2023 | 88.290 |
| 8/29/2023 | 88.130 |
| 8/25/2023 | 87.950 |
| 8/24/2023 | 88.000 |
| 8/23/2023 | 87.940 |
| 8/22/2023 | 87.690 |
| 8/21/2023 | 87.680 |
| 8/18/2023 | 88.050 |
| 8/17/2023 | 88.160 |
| 8/16/2023 | 88.400 |
| 8/15/2023 | 88.390 |
| 8/14/2023 | 88.920 |
| 8/11/2023 | 89.120 |
| 8/10/2023 | 89.320 |
| 8/9/2023 | 89.330 |
| 8/8/2023 | 89.280 |
| 8/4/2023 | 89.340 |
| 8/3/2023 | 89.070 |
| 8/2/2023 | 89.410 |
| 8/1/2023 | 89.630 |
| 7/31/2023 | 89.810 |
| 7/28/2023 | 89.650 |
| 7/27/2023 | 89.390 |
| 7/26/2023 | 89.210 |
| 7/25/2023 | 89.180 |
| 7/24/2023 | 89.120 |
| 7/21/2023 | 89.250 |
| 7/20/2023 | 89.410 |
| 7/19/2023 | 89.470 |
| 7/18/2023 | 89.350 |
| 7/17/2023 | 89.160 |
| 7/14/2023 | 89.080 |
| 7/13/2023 | 88.880 |
| 7/12/2023 | 88.500 |
| 7/11/2023 | 88.310 |
| 7/10/2023 | 88.170 |
| 7/7/2023 | 88.200 |
| 7/6/2023 | 88.480 |
| 7/5/2023 | 87.800 |
| 7/3/2023 | 88.750 |
| 6/30/2023 | 88.770 |
| 6/29/2023 | 88.740 |
| 6/28/2023 | 88.900 |
| 6/27/2023 | 88.910 |
| 6/26/2023 | 88.940 |
| 6/23/2023 | 89.120 |
| 6/22/2023 | 89.090 |
| 6/21/2023 | 89.140 |
| 6/20/2023 | 89.070 |
| 6/16/2023 | 89.150 |
| 6/15/2023 | 88.830 |
| 6/14/2023 | 88.490 |
| 6/13/2023 | 88.290 |
| 6/12/2023 | 88.190 |
| 6/9/2023 | 87.920 |
| 6/8/2023 | 87.760 |
| 6/7/2023 | 87.690 |
| 6/6/2023 | 87.900 |
| 6/2/2023 | 87.870 |
| 6/1/2023 | 87.650 |
| 5/31/2023 | 87.590 |
| 5/30/2023 | 87.580 |
| 5/26/2023 | 87.200 |
| 5/25/2023 | 87.260 |
| 5/24/2023 | 87.460 |
| 5/23/2023 | 87.430 |
| 5/22/2023 | 87.690 |
| 5/19/2023 | 87.650 |
| 5/18/2023 | 87.740 |
| 5/17/2023 | 87.990 |
| 5/16/2023 | 88.250 |
| 5/15/2023 | 88.300 |
| 5/12/2023 | 88.350 |
| 5/11/2023 | 88.520 |
| 5/10/2023 | 88.470 |
| 5/9/2023 | 87.190 |
| 5/5/2023 | 88.420 |
| 5/4/2023 | 88.350 |
| 5/3/2023 | 88.380 |
| 5/2/2023 | 88.300 |
| 4/28/2023 | 88.420 |
| 4/27/2023 | 88.250 |
| 4/26/2023 | 88.440 |
| 4/25/2023 | 88.560 |
| 4/24/2023 | 88.480 |
| 4/21/2023 | 88.440 |
| 4/20/2023 | 88.410 |
| 4/19/2023 | 88.320 |
| 4/18/2023 | 88.710 |
| 4/17/2023 | 88.730 |
| 4/14/2023 | 88.900 |
| 4/13/2023 | 88.870 |
| 4/12/2023 | 88.850 |
| 4/11/2023 | 88.790 |
| 4/6/2023 | 88.800 |
| 4/5/2023 | 88.730 |
| 4/4/2023 | 88.680 |
| 4/3/2023 | 88.700 |
| 3/31/2023 | 88.200 |
| 3/30/2023 | 88.010 |
| 3/29/2023 | 87.810 |
| 3/28/2023 | 87.760 |
| 3/27/2023 | 87.770 |
| 3/24/2023 | 88.020 |
| 3/23/2023 | 88.110 |
| 3/22/2023 | 88.020 |
| 3/21/2023 | 87.830 |
| 3/20/2023 | 87.620 |
| 3/16/2023 | 88.660 |
| 3/15/2023 | 88.850 |
| 3/14/2023 | 89.270 |
| 3/13/2023 | 89.600 |
| 3/10/2023 | 89.760 |
| 3/9/2023 | 89.700 |
| 3/8/2023 | 89.860 |
| 3/7/2023 | 90.020 |
| 3/6/2023 | 89.930 |
| 3/3/2023 | 89.790 |
| 3/2/2023 | 89.410 |
| 3/1/2023 | 89.620 |
| 2/28/2023 | 89.740 |
| 2/27/2023 | 89.930 |
| 2/24/2023 | 89.850 |
| 2/23/2023 | 89.930 |
| 2/22/2023 | 89.960 |
| 2/21/2023 | 90.170 |
| 2/17/2023 | 90.740 |
| 2/16/2023 | 91.120 |
| 2/15/2023 | 91.050 |
| 2/14/2023 | 91.160 |
| 2/13/2023 | 91.440 |
| 2/10/2023 | 91.610 |
| 2/9/2023 | 92.230 |
| 2/8/2023 | 92.550 |
| 2/7/2023 | 92.410 |
| 2/3/2023 | 92.910 |
| 2/2/2023 | 92.700 |
| 2/1/2023 | 92.460 |
| 1/31/2023 | 92.380 |
| 1/30/2023 | 92.260 |
| 1/27/2023 | 92.570 |
| 1/26/2023 | 92.550 |
| 1/25/2023 | 92.370 |
| 1/24/2023 | 92.290 |
| 1/23/2023 | 92.120 |
| 1/20/2023 | 91.950 |
| 1/19/2023 | 91.630 |
| 1/18/2023 | 91.360 |
| 1/17/2023 | 90.880 |
| 1/13/2023 | 90.960 |
| 1/12/2023 | 90.880 |
| 1/11/2023 | 90.840 |
| 1/10/2023 | 90.490 |
| 1/9/2023 | 90.470 |
| 1/6/2023 | 90.210 |
| 1/5/2023 | 89.850 |
| 1/4/2023 | 89.460 |
| 1/3/2023 | 88.950 |
| 12/30/2022 | 88.590 |
| 12/29/2022 | 88.680 |
| 12/23/2022 | 88.630 |
| 12/22/2022 | 88.670 |
| 12/21/2022 | 88.600 |
| 12/20/2022 | 88.560 |
| 12/19/2022 | 88.760 |
| 12/16/2022 | 88.890 |
| 12/15/2022 | 89.020 |
| 12/14/2022 | 89.150 |
| 12/13/2022 | 88.710 |
| 12/12/2022 | 88.410 |
| 12/9/2022 | 88.210 |
| 12/8/2022 | 87.970 |
| 12/7/2022 | 87.870 |
| 12/6/2022 | 87.700 |
| 12/5/2022 | 87.740 |
| 12/2/2022 | 87.320 |
| 12/1/2022 | 87.030 |
| 11/30/2022 | 86.060 |
| 11/29/2022 | 85.480 |
| 11/28/2022 | 85.160 |
| 11/25/2022 | 84.920 |
| 11/23/2022 | 84.490 |
| 11/22/2022 | 82.080 |
| 11/21/2022 | 84.210 |
| 11/18/2022 | 84.210 |
| 11/17/2022 | 83.940 |
| 11/16/2022 | 83.830 |
| 11/15/2022 | 83.540 |
| 11/14/2022 | 83.140 |
| 11/11/2022 | 82.200 |
| 11/10/2022 | 81.650 |
| 11/9/2022 | 81.210 |
| 11/8/2022 | 81.110 |
| 11/7/2022 | 80.930 |
| 11/4/2022 | 80.420 |
| 11/3/2022 | 80.290 |
| 11/2/2022 | 80.580 |
| 11/1/2022 | 78.260 |
| 10/28/2022 | 80.490 |
| 10/27/2022 | 80.500 |
| 10/26/2022 | 80.350 |
| 10/25/2022 | 80.080 |
| 10/24/2022 | 80.300 |
| 10/21/2022 | 80.450 |
| 10/20/2022 | 80.730 |
| 10/19/2022 | 81.100 |
| 10/18/2022 | 81.570 |
| 10/17/2022 | 81.560 |
| 10/14/2022 | 81.760 |
| 10/13/2022 | 81.980 |
| 10/12/2022 | 82.470 |
| 10/11/2022 | 82.710 |
| 10/10/2022 | 83.200 |
| 10/7/2022 | 83.370 |
| 10/6/2022 | 83.500 |
| 10/5/2022 | 83.540 |
| 10/4/2022 | 83.530 |
| 10/3/2022 | 82.960 |
| 9/30/2022 | 82.700 |
| 9/29/2022 | 82.520 |
| 9/28/2022 | 83.260 |
| 9/27/2022 | 84.010 |
| 9/26/2022 | 84.480 |
| 9/23/2022 | 85.200 |
| 9/22/2022 | 85.450 |
| 9/21/2022 | 85.880 |
| 9/20/2022 | 86.100 |
| 9/16/2022 | 86.640 |
| 9/15/2022 | 86.860 |
| 9/14/2022 | 86.870 |
| 9/13/2022 | 86.970 |
| 9/12/2022 | 87.160 |
| 9/9/2022 | 87.050 |
| 9/8/2022 | 86.900 |
| 9/7/2022 | 86.890 |
| 9/6/2022 | 86.840 |
| 9/2/2022 | 87.080 |
| 9/1/2022 | 87.040 |
| 8/31/2022 | 87.320 |
| 8/30/2022 | 87.400 |
| 8/26/2022 | 87.960 |
| 8/25/2022 | 87.830 |
| 8/24/2022 | 87.530 |
| 8/23/2022 | 87.160 |
| 8/22/2022 | 87.230 |
| 8/19/2022 | 87.600 |
| 8/18/2022 | 87.680 |
| 8/17/2022 | 87.850 |
| 8/16/2022 | 88.330 |
| 8/15/2022 | 88.110 |
| 8/12/2022 | 85.860 |
| 8/11/2022 | 87.740 |
| 8/10/2022 | 87.210 |
| 8/9/2022 | 87.050 |
| 8/8/2022 | 86.970 |
| 8/5/2022 | 86.950 |
| 8/4/2022 | 86.960 |
| 8/3/2022 | 86.700 |
| 8/2/2022 | 86.780 |
| 7/29/2022 | 86.620 |
| 7/28/2022 | 85.800 |
| 7/27/2022 | 85.300 |
| 7/26/2022 | 85.120 |
| 7/25/2022 | 84.900 |
| 7/22/2022 | 84.590 |
| 7/21/2022 | 84.160 |
| 7/20/2022 | 83.830 |
| 7/19/2022 | 83.590 |
| 7/18/2022 | 83.770 |
| 7/15/2022 | 83.890 |
| 7/14/2022 | 83.780 |
| 7/13/2022 | 84.210 |
| 7/12/2022 | 84.590 |
| 7/11/2022 | 85.100 |
| 7/8/2022 | 85.290 |
| 7/7/2022 | 85.250 |
| 7/6/2022 | 85.730 |
| 7/5/2022 | 85.880 |
| 7/1/2022 | 86.860 |
| 6/30/2022 | 86.600 |
| 6/29/2022 | 86.960 |
| 6/28/2022 | 87.410 |
| 6/27/2022 | 87.610 |
| 6/24/2022 | 87.730 |
| 6/23/2022 | 88.220 |
| 6/22/2022 | 88.570 |
| 6/21/2022 | 88.970 |
| 6/17/2022 | 89.300 |
| 6/16/2022 | 89.350 |
| 6/15/2022 | 89.700 |
| 6/14/2022 | 89.690 |
| 6/13/2022 | 90.190 |
| 6/10/2022 | 91.310 |
| 6/9/2022 | 91.550 |
| 6/8/2022 | 91.760 |
| 6/7/2022 | 91.940 |
| 6/1/2022 | 92.100 |
| 5/31/2022 | 91.830 |
| 5/27/2022 | 91.960 |
| 5/26/2022 | 91.690 |
| 5/25/2022 | 91.400 |
| 5/24/2022 | 91.320 |
| 5/23/2022 | 91.440 |
| 5/20/2022 | 91.510 |
| 5/19/2022 | 91.460 |
| 5/18/2022 | 91.660 |
| 5/17/2022 | 91.840 |
| 5/16/2022 | 92.140 |
| 5/13/2022 | 92.090 |
| 5/12/2022 | 92.340 |
| 5/11/2022 | 92.860 |
| 5/10/2022 | 93.070 |
| 5/9/2022 | 93.290 |
| 5/6/2022 | 93.680 |
| 5/5/2022 | 93.930 |
| 5/4/2022 | 94.190 |
| 5/3/2022 | 94.210 |
| 4/29/2022 | 94.670 |
| 4/28/2022 | 94.440 |
| 4/27/2022 | 94.520 |
| 4/26/2022 | 94.940 |
| 4/25/2022 | 95.030 |
| 4/22/2022 | 95.430 |
| 4/21/2022 | 95.690 |
| 4/20/2022 | 96.040 |
| 4/19/2022 | 96.980 |
| 4/14/2022 | 97.410 |
| 4/13/2022 | 97.450 |
| 4/12/2022 | 97.430 |
| 4/11/2022 | 97.890 |
| 4/8/2022 | 98.250 |
| 4/7/2022 | 98.720 |
| 4/6/2022 | 98.940 |
| 4/5/2022 | 98.660 |
| 4/4/2022 | 98.540 |
| 4/1/2022 | 97.980 |
| 3/31/2022 | 97.820 |
| 3/30/2022 | 97.580 |
| 3/29/2022 | 96.620 |
| 3/28/2022 | 95.820 |
| 3/25/2022 | 95.410 |
| 3/24/2022 | 95.650 |
| 3/23/2022 | 95.680 |
| 3/22/2022 | 95.480 |
| 3/21/2022 | 95.510 |
| 3/16/2022 | 93.630 |
| 3/15/2022 | 92.820 |
| 3/14/2022 | 93.870 |
| 3/11/2022 | 94.450 |
| 3/10/2022 | 94.800 |
| 3/9/2022 | 94.830 |
| 3/8/2022 | 94.730 |
| 3/7/2022 | 95.680 |
| 3/4/2022 | 97.050 |
| 3/3/2022 | 97.520 |
| 3/2/2022 | 98.210 |
| 3/1/2022 | 100.260 |
| 2/28/2022 | 100.940 |
| 2/25/2022 | 103.150 |
| 2/24/2022 | 104.780 |
| 2/23/2022 | 107.030 |
| 2/22/2022 | 107.730 |
| 2/18/2022 | 108.560 |
| 2/17/2022 | 108.290 |
| 2/16/2022 | 108.560 |
| 2/15/2022 | 108.660 |
| 2/14/2022 | 109.010 |
| 2/11/2022 | 109.730 |
| 2/10/2022 | 109.750 |
| 2/9/2022 | 109.770 |
| 2/8/2022 | 109.590 |
| 2/7/2022 | 109.910 |
| 2/4/2022 | 110.360 |
| 2/3/2022 | 110.700 |
| 2/2/2022 | 110.790 |
| 2/1/2022 | 110.580 |
| 1/31/2022 | 110.630 |
| 1/28/2022 | 110.740 |
| 1/27/2022 | 110.950 |
| 1/26/2022 | 111.320 |
| 1/25/2022 | 111.230 |
| 1/24/2022 | 111.180 |
| 1/21/2022 | 111.320 |
| 1/20/2022 | 110.580 |
| 1/19/2022 | 109.920 |
| 1/18/2022 | 108.890 |
| 1/14/2022 | 110.030 |
| 1/13/2022 | 110.820 |
| 1/12/2022 | 111.480 |
| 1/11/2022 | 111.640 |
| 1/10/2022 | 112.080 |
| 1/5/2022 | 113.460 |
| 1/4/2022 | 113.750 |
| 12/31/2021 | 114.110 |
| 12/30/2021 | 114.090 |
| 12/23/2021 | 114.070 |
| 12/22/2021 | 113.970 |
| 12/21/2021 | 113.980 |
| 12/20/2021 | 114.090 |
| 12/17/2021 | 114.360 |
| 12/16/2021 | 114.370 |
| 12/15/2021 | 114.400 |
| 12/14/2021 | 114.700 |
| 12/13/2021 | 114.980 |
| 12/10/2021 | 115.030 |
| 12/9/2021 | 114.740 |
| 12/8/2021 | 114.320 |
| 12/7/2021 | 114.110 |
| 12/6/2021 | 114.090 |
| 12/3/2021 | 113.400 |
| 12/2/2021 | 113.200 |
| 12/1/2021 | 112.950 |
| 11/30/2021 | 113.030 |
| 11/29/2021 | 113.080 |
| 11/26/2021 | 113.630 |
| 11/24/2021 | 114.530 |
| 11/23/2021 | 114.870 |
| 11/22/2021 | 115.390 |
| 11/19/2021 | 115.500 |
| 11/18/2021 | 115.380 |
| 11/17/2021 | 115.230 |
| 11/16/2021 | 115.320 |
| 11/15/2021 | 115.710 |
| 11/12/2021 | 115.440 |
| 11/11/2021 | 113.660 |
| 11/10/2021 | 113.570 |
| 11/9/2021 | 113.260 |
| 11/8/2021 | 113.740 |
| 11/5/2021 | 114.030 |
| 11/4/2021 | 114.120 |
| 11/3/2021 | 114.690 |
| 11/2/2021 | 114.540 |
| 11/1/2021 | 114.850 |
| 10/29/2021 | 115.410 |
| 10/28/2021 | 115.670 |
| 10/27/2021 | 115.990 |
| 10/26/2021 | 115.950 |
| 10/22/2021 | 116.090 |
| 10/21/2021 | 116.070 |
| 10/20/2021 | 116.710 |
| 10/19/2021 | 116.900 |
| 10/18/2021 | 117.110 |
| 10/15/2021 | 116.120 |
| 10/14/2021 | 115.060 |
| 10/13/2021 | 115.000 |
| 10/12/2021 | 115.090 |
| 10/11/2021 | 115.930 |
| 10/8/2021 | 116.350 |
| 10/7/2021 | 117.060 |
| 10/6/2021 | 117.410 |
| 10/5/2021 | 118.050 |
| 10/4/2021 | 118.770 |
| 10/1/2021 | 119.060 |
| 9/30/2021 | 119.050 |
| 9/29/2021 | 119.050 |
| 9/28/2021 | 119.110 |
| 9/27/2021 | 119.460 |
| 9/24/2021 | 119.750 |
| 9/23/2021 | 119.960 |
| 9/22/2021 | 119.870 |
| 9/21/2021 | 119.780 |
| 9/20/2021 | 119.720 |
| 9/17/2021 | 120.280 |
| 9/16/2021 | 120.540 |
| 9/15/2021 | 121.250 |
| 9/14/2021 | 120.950 |
| 9/13/2021 | 120.920 |
| 9/10/2021 | 120.850 |
| 9/9/2021 | 120.740 |
| 9/8/2021 | 121.150 |
| 9/7/2021 | 120.550 |
| 9/3/2021 | 120.480 |
| 9/2/2021 | 120.520 |
| 9/1/2021 | 120.550 |
| 8/31/2021 | 120.580 |
| 8/27/2021 | 120.360 |
| 8/26/2021 | 120.230 |
| 8/25/2021 | 120.100 |
| 8/24/2021 | 119.950 |
| 8/23/2021 | 119.810 |
| 8/20/2021 | 119.730 |
| 8/19/2021 | 119.840 |
| 8/18/2021 | 119.930 |
| 8/17/2021 | 119.910 |
| 8/16/2021 | 119.980 |
| 8/13/2021 | 119.870 |
| 8/12/2021 | 119.740 |
| 8/11/2021 | 119.590 |
| 8/10/2021 | 119.420 |
| 8/9/2021 | 119.370 |
| 8/6/2021 | 119.410 |
| 8/5/2021 | 119.660 |
| 8/4/2021 | 119.630 |
| 8/3/2021 | 119.360 |
| 7/30/2021 | 118.730 |
| 7/29/2021 | 118.960 |
| 7/28/2021 | 119.080 |
| 7/27/2021 | 119.430 |
| 7/26/2021 | 119.700 |
| 7/23/2021 | 119.830 |
| 7/22/2021 | 119.860 |
| 7/21/2021 | 119.910 |
| 7/20/2021 | 120.060 |
| 7/19/2021 | 120.230 |
| 7/16/2021 | 120.260 |
| 7/15/2021 | 120.170 |
| 7/14/2021 | 120.090 |
| 7/13/2021 | 119.940 |
| 7/12/2021 | 119.850 |
| 7/9/2021 | 119.690 |
| 7/8/2021 | 119.680 |
| 7/7/2021 | 119.600 |
| 7/6/2021 | 119.580 |
| 7/2/2021 | 119.740 |
| 7/1/2021 | 119.730 |
| 6/30/2021 | 119.700 |
| 6/29/2021 | 119.660 |
| 6/28/2021 | 119.650 |
| 6/25/2021 | 119.630 |
| 6/24/2021 | 119.540 |
| 6/23/2021 | 119.480 |
| 6/22/2021 | 119.340 |
| 6/21/2021 | 120.200 |
| 6/18/2021 | 119.480 |
| 6/17/2021 | 119.470 |
| 6/16/2021 | 119.540 |
| 6/15/2021 | 119.490 |
| 6/14/2021 | 119.490 |
| 6/11/2021 | 119.490 |
| 6/10/2021 | 119.290 |
| 6/9/2021 | 119.290 |
| 6/8/2021 | 119.090 |
| 6/4/2021 | 118.850 |
| 6/3/2021 | 118.750 |
| 6/2/2021 | 118.740 |
| 6/1/2021 | 118.610 |
| 5/28/2021 | 118.620 |
| 5/27/2021 | 118.580 |
| 5/26/2021 | 118.520 |
| 5/25/2021 | 118.310 |
| 5/24/2021 | 118.130 |
| 5/21/2021 | 118.070 |
| 5/20/2021 | 117.810 |
| 5/19/2021 | 117.730 |
| 5/18/2021 | 117.760 |
| 5/17/2021 | 117.560 |
| 5/14/2021 | 117.670 |
| 5/13/2021 | 117.470 |
| 5/12/2021 | 117.640 |
| 5/11/2021 | 117.720 |
| 5/10/2021 | 117.900 |
| 5/7/2021 | 117.890 |
| 5/6/2021 | 118.320 |
| 5/5/2021 | 117.490 |
| 5/4/2021 | 117.500 |
| 4/30/2021 | 117.290 |
| 4/29/2021 | 117.120 |
| 4/28/2021 | 116.970 |
| 4/27/2021 | 116.880 |
| 4/26/2021 | 116.980 |
| 4/23/2021 | 117.040 |
| 4/22/2021 | 117.680 |
| 4/21/2021 | 116.820 |
| 4/20/2021 | 116.840 |
| 4/19/2021 | 116.780 |
| 4/16/2021 | 116.570 |
| 4/15/2021 | 116.230 |
| 4/14/2021 | 116.200 |
| 4/13/2021 | 116.110 |
| 4/12/2021 | 116.350 |
| 4/9/2021 | 116.430 |
| 4/8/2021 | 116.480 |
| 4/7/2021 | 116.550 |
| 4/6/2021 | 116.450 |
| 4/1/2021 | 116.380 |
| 3/31/2021 | 116.190 |
| 3/30/2021 | 116.120 |
| 3/29/2021 | 116.390 |
| 3/26/2021 | 116.370 |
| 3/25/2021 | 116.630 |
| 3/24/2021 | 116.620 |
| 3/23/2021 | 116.760 |
| 3/22/2021 | 116.690 |
| 3/19/2021 | 116.560 |
| 3/18/2021 | 116.480 |
| 3/16/2021 | 116.520 |
| 3/15/2021 | 116.240 |
| 3/12/2021 | 116.200 |
| 3/11/2021 | 116.380 |
| 3/10/2021 | 115.910 |
| 3/9/2021 | 115.860 |
| 3/8/2021 | 116.020 |
| 3/5/2021 | 116.590 |
| 3/4/2021 | 116.940 |
| 3/3/2021 | 118.040 |
| 3/2/2021 | 117.210 |
| 3/1/2021 | 117.140 |
| 2/26/2021 | 117.070 |
| 2/25/2021 | 117.140 |
| 2/24/2021 | 117.350 |
| 2/23/2021 | 117.330 |
| 2/22/2021 | 117.230 |
| 2/19/2021 | 117.670 |
| 2/18/2021 | 117.610 |
| 2/17/2021 | 117.430 |
| 2/16/2021 | 117.500 |
| 2/12/2021 | 117.330 |
| 2/11/2021 | 117.340 |
| 2/10/2021 | 117.270 |
| 2/9/2021 | 116.900 |
| 2/8/2021 | 116.550 |
| 2/5/2021 | 116.580 |
| 2/4/2021 | 116.340 |
| 2/3/2021 | 116.180 |
| 2/2/2021 | 116.310 |
| 2/1/2021 | 116.170 |
| 1/29/2021 | 115.960 |
| 1/28/2021 | 115.920 |
| 1/27/2021 | 115.990 |
| 1/26/2021 | 116.080 |
| 1/25/2021 | 116.020 |
| 1/22/2021 | 116.010 |
| 1/21/2021 | 116.060 |
| 1/20/2021 | 115.740 |
| 1/19/2021 | 115.670 |
| 1/15/2021 | 115.750 |
| 1/14/2021 | 115.720 |
| 1/13/2021 | 115.650 |
| 1/12/2021 | 115.580 |
| 1/11/2021 | 115.720 |
| 1/8/2021 | 116.050 |
| 1/7/2021 | 116.030 |
| 1/6/2021 | 116.140 |
| 1/5/2021 | 116.240 |
| 1/4/2021 | 116.190 |
| 12/31/2020 | 115.730 |
| 12/30/2020 | 115.660 |
| 12/24/2020 | 115.390 |
| 12/23/2020 | 115.320 |
| 12/22/2020 | 115.360 |
| 12/21/2020 | 115.290 |
| 12/18/2020 | 115.350 |
| 12/17/2020 | 115.310 |
| 12/16/2020 | 115.160 |
| 12/15/2020 | 114.960 |
| 12/14/2020 | 114.860 |
| 12/11/2020 | 114.660 |
| 12/10/2020 | 114.510 |
| 12/9/2020 | 114.300 |
| 12/8/2020 | 114.280 |
| 12/7/2020 | 114.050 |
| 12/4/2020 | 113.760 |
| 12/3/2020 | 113.380 |
| 12/2/2020 | 113.250 |
| 12/1/2020 | 113.140 |
| 11/30/2020 | 112.830 |
| 11/27/2020 | 112.690 |
| 11/25/2020 | 112.540 |
| 11/24/2020 | 112.150 |
| 11/23/2020 | 111.840 |
| 11/20/2020 | 111.650 |
| 11/19/2020 | 111.310 |
| 11/18/2020 | 111.210 |
| 11/17/2020 | 111.010 |
| 11/16/2020 | 110.830 |
| 11/13/2020 | 110.620 |
| 11/12/2020 | 110.520 |
| 11/11/2020 | 110.320 |
| 11/10/2020 | 110.300 |
| 11/9/2020 | 109.970 |
| 11/6/2020 | 109.430 |
| 11/5/2020 | 109.350 |
| 11/4/2020 | 108.710 |
| 11/3/2020 | 108.210 |
| 11/2/2020 | 107.840 |
| 10/30/2020 | 107.950 |
| 10/29/2020 | 108.240 |
| 10/28/2020 | 108.340 |