ISIN
IE00BK716859
Emerging Markets
NAV
USD 110.900
As of 10/24/2025
Minimum Investment
USD 1,000.00
Fund Size
USD 810.50 Million
As of 9/30/2025
Inception Date
11/15/2019
Objective
The Barings Emerging Markets Sovereign Debt Fund is an actively managed emerging markets sovereign hard currency strategy. The Fund seeks to provide maximum 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 and high yield sovereign debt issued by EM countries. The portfolio management team combines proprietary quantitative models and fundamental analysis tools to analyze country-by-country economic cycles across a universe of 75 plus countries.
Who Should Invest
The Fund is designed for investors seeking a strategy that targets maximum total return, consistent with preservation of capital and prudent investment management, with a focus on investing in a diversified portfolio of EM sovereign hard currency 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
9/10/2015
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
Ba2 / BB
56 issuers
| Country | % of Assets |
|---|---|
| MEXICO | 9.88% |
| INDONESIA | 8.08% |
| BRAZIL | 7.11% |
| CHILE | 6.98% |
| PERU | 6.88% |
| Total | 38.93% |
*Figures shown may reflect derivatives held in the portfolio.
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 110.900 |
| 10/23/2025 | 110.600 |
| 10/22/2025 | 110.620 |
| 10/20/2025 | 110.220 |
| 10/17/2025 | 109.910 |
| 10/16/2025 | 110.030 |
| 10/15/2025 | 109.680 |
| 10/14/2025 | 109.180 |
| 10/13/2025 | 109.150 |
| 10/10/2025 | 109.190 |
| 10/9/2025 | 109.670 |
| 10/8/2025 | 109.660 |
| 10/7/2025 | 109.640 |
| 10/6/2025 | 109.680 |
| 10/3/2025 | 109.720 |
| 10/2/2025 | 109.520 |
| 10/1/2025 | 109.270 |
| 9/30/2025 | 109.170 |
| 9/29/2025 | 109.210 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 110.900 |
| 10/23/2025 | 110.600 |
| 10/22/2025 | 110.620 |
| 10/20/2025 | 110.220 |
| 10/17/2025 | 109.910 |
| 10/16/2025 | 110.030 |
| 10/15/2025 | 109.680 |
| 10/14/2025 | 109.180 |
| 10/13/2025 | 109.150 |
| 10/10/2025 | 109.190 |
| 10/9/2025 | 109.670 |
| 10/8/2025 | 109.660 |
| 10/7/2025 | 109.640 |
| 10/6/2025 | 109.680 |
| 10/3/2025 | 109.720 |
| 10/2/2025 | 109.520 |
| 10/1/2025 | 109.270 |
| 9/30/2025 | 109.170 |
| 9/29/2025 | 109.210 |
| 9/26/2025 | 109.150 |
| 9/25/2025 | 109.190 |
| 9/24/2025 | 109.510 |
| 9/23/2025 | 109.310 |
| 9/22/2025 | 109.070 |
| 9/19/2025 | 108.700 |
| 9/18/2025 | 108.860 |
| 9/17/2025 | 109.170 |
| 9/16/2025 | 109.150 |
| 9/15/2025 | 108.920 |
| 9/12/2025 | 108.830 |
| 9/11/2025 | 108.810 |
| 9/10/2025 | 108.300 |
| 9/9/2025 | 107.780 |
| 9/8/2025 | 107.650 |
| 9/5/2025 | 107.690 |
| 9/4/2025 | 107.050 |
| 9/3/2025 | 106.710 |
| 9/2/2025 | 106.450 |
| 8/29/2025 | 106.750 |
| 8/28/2025 | 106.710 |
| 8/27/2025 | 106.320 |
| 8/26/2025 | 106.400 |
| 8/22/2025 | 106.600 |
| 8/21/2025 | 106.210 |
| 8/20/2025 | 106.370 |
| 8/19/2025 | 106.640 |
| 8/18/2025 | 106.600 |
| 8/15/2025 | 106.600 |
| 8/14/2025 | 106.580 |
| 8/13/2025 | 106.540 |
| 8/12/2025 | 106.090 |
| 8/11/2025 | 105.810 |
| 8/8/2025 | 105.610 |
| 8/7/2025 | 105.470 |
| 8/6/2025 | 105.140 |
| 8/5/2025 | 105.060 |
| 8/1/2025 | 104.620 |
| 7/31/2025 | 104.710 |
| 7/30/2025 | 104.650 |
| 7/29/2025 | 104.680 |
| 7/28/2025 | 104.520 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 110.900 |
| 10/23/2025 | 110.600 |
| 10/22/2025 | 110.620 |
| 10/20/2025 | 110.220 |
| 10/17/2025 | 109.910 |
| 10/16/2025 | 110.030 |
| 10/15/2025 | 109.680 |
| 10/14/2025 | 109.180 |
| 10/13/2025 | 109.150 |
| 10/10/2025 | 109.190 |
| 10/9/2025 | 109.670 |
| 10/8/2025 | 109.660 |
| 10/7/2025 | 109.640 |
| 10/6/2025 | 109.680 |
| 10/3/2025 | 109.720 |
| 10/2/2025 | 109.520 |
| 10/1/2025 | 109.270 |
| 9/30/2025 | 109.170 |
| 9/29/2025 | 109.210 |
| 9/26/2025 | 109.150 |
| 9/25/2025 | 109.190 |
| 9/24/2025 | 109.510 |
| 9/23/2025 | 109.310 |
| 9/22/2025 | 109.070 |
| 9/19/2025 | 108.700 |
| 9/18/2025 | 108.860 |
| 9/17/2025 | 109.170 |
| 9/16/2025 | 109.150 |
| 9/15/2025 | 108.920 |
| 9/12/2025 | 108.830 |
| 9/11/2025 | 108.810 |
| 9/10/2025 | 108.300 |
| 9/9/2025 | 107.780 |
| 9/8/2025 | 107.650 |
| 9/5/2025 | 107.690 |
| 9/4/2025 | 107.050 |
| 9/3/2025 | 106.710 |
| 9/2/2025 | 106.450 |
| 8/29/2025 | 106.750 |
| 8/28/2025 | 106.710 |
| 8/27/2025 | 106.320 |
| 8/26/2025 | 106.400 |
| 8/22/2025 | 106.600 |
| 8/21/2025 | 106.210 |
| 8/20/2025 | 106.370 |
| 8/19/2025 | 106.640 |
| 8/18/2025 | 106.600 |
| 8/15/2025 | 106.600 |
| 8/14/2025 | 106.580 |
| 8/13/2025 | 106.540 |
| 8/12/2025 | 106.090 |
| 8/11/2025 | 105.810 |
| 8/8/2025 | 105.610 |
| 8/7/2025 | 105.470 |
| 8/6/2025 | 105.140 |
| 8/5/2025 | 105.060 |
| 8/1/2025 | 104.620 |
| 7/31/2025 | 104.710 |
| 7/30/2025 | 104.650 |
| 7/29/2025 | 104.680 |
| 7/28/2025 | 104.520 |
| 7/25/2025 | 104.350 |
| 7/24/2025 | 104.170 |
| 7/23/2025 | 103.980 |
| 7/22/2025 | 103.800 |
| 7/21/2025 | 103.780 |
| 7/18/2025 | 103.480 |
| 7/17/2025 | 103.140 |
| 7/16/2025 | 103.060 |
| 7/15/2025 | 103.280 |
| 7/14/2025 | 103.300 |
| 7/11/2025 | 103.510 |
| 7/10/2025 | 103.670 |
| 7/9/2025 | 103.600 |
| 7/8/2025 | 103.370 |
| 7/7/2025 | 103.640 |
| 7/3/2025 | 103.890 |
| 7/2/2025 | 103.580 |
| 7/1/2025 | 103.580 |
| 6/30/2025 | 103.150 |
| 6/27/2025 | 102.840 |
| 6/26/2025 | 102.710 |
| 6/25/2025 | 102.540 |
| 6/24/2025 | 102.360 |
| 6/23/2025 | 101.750 |
| 6/20/2025 | 101.520 |
| 6/18/2025 | 101.710 |
| 6/17/2025 | 101.660 |
| 6/16/2025 | 101.710 |
| 6/13/2025 | 101.630 |
| 6/12/2025 | 101.940 |
| 6/11/2025 | 101.860 |
| 6/10/2025 | 101.510 |
| 6/9/2025 | 101.200 |
| 6/6/2025 | 101.070 |
| 6/5/2025 | 101.110 |
| 6/4/2025 | 101.160 |
| 6/3/2025 | 100.730 |
| 5/30/2025 | 100.390 |
| 5/29/2025 | 100.380 |
| 5/28/2025 | 100.200 |
| 5/27/2025 | 100.290 |
| 5/23/2025 | 99.870 |
| 5/22/2025 | 99.880 |
| 5/21/2025 | 100.090 |
| 5/20/2025 | 100.360 |
| 5/19/2025 | 100.120 |
| 5/16/2025 | 100.370 |
| 5/15/2025 | 100.080 |
| 5/14/2025 | 100.230 |
| 5/13/2025 | 100.320 |
| 5/12/2025 | 99.980 |
| 5/9/2025 | 99.130 |
| 5/8/2025 | 99.050 |
| 5/7/2025 | 99.000 |
| 5/6/2025 | 98.610 |
| 5/2/2025 | 98.640 |
| 5/1/2025 | 98.600 |
| 4/30/2025 | 98.600 |
| 4/29/2025 | 99.000 |
| 4/28/2025 | 98.900 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 110.900 |
| 10/23/2025 | 110.600 |
| 10/22/2025 | 110.620 |
| 10/20/2025 | 110.220 |
| 10/17/2025 | 109.910 |
| 10/16/2025 | 110.030 |
| 10/15/2025 | 109.680 |
| 10/14/2025 | 109.180 |
| 10/13/2025 | 109.150 |
| 10/10/2025 | 109.190 |
| 10/9/2025 | 109.670 |
| 10/8/2025 | 109.660 |
| 10/7/2025 | 109.640 |
| 10/6/2025 | 109.680 |
| 10/3/2025 | 109.720 |
| 10/2/2025 | 109.520 |
| 10/1/2025 | 109.270 |
| 9/30/2025 | 109.170 |
| 9/29/2025 | 109.210 |
| 9/26/2025 | 109.150 |
| 9/25/2025 | 109.190 |
| 9/24/2025 | 109.510 |
| 9/23/2025 | 109.310 |
| 9/22/2025 | 109.070 |
| 9/19/2025 | 108.700 |
| 9/18/2025 | 108.860 |
| 9/17/2025 | 109.170 |
| 9/16/2025 | 109.150 |
| 9/15/2025 | 108.920 |
| 9/12/2025 | 108.830 |
| 9/11/2025 | 108.810 |
| 9/10/2025 | 108.300 |
| 9/9/2025 | 107.780 |
| 9/8/2025 | 107.650 |
| 9/5/2025 | 107.690 |
| 9/4/2025 | 107.050 |
| 9/3/2025 | 106.710 |
| 9/2/2025 | 106.450 |
| 8/29/2025 | 106.750 |
| 8/28/2025 | 106.710 |
| 8/27/2025 | 106.320 |
| 8/26/2025 | 106.400 |
| 8/22/2025 | 106.600 |
| 8/21/2025 | 106.210 |
| 8/20/2025 | 106.370 |
| 8/19/2025 | 106.640 |
| 8/18/2025 | 106.600 |
| 8/15/2025 | 106.600 |
| 8/14/2025 | 106.580 |
| 8/13/2025 | 106.540 |
| 8/12/2025 | 106.090 |
| 8/11/2025 | 105.810 |
| 8/8/2025 | 105.610 |
| 8/7/2025 | 105.470 |
| 8/6/2025 | 105.140 |
| 8/5/2025 | 105.060 |
| 8/1/2025 | 104.620 |
| 7/31/2025 | 104.710 |
| 7/30/2025 | 104.650 |
| 7/29/2025 | 104.680 |
| 7/28/2025 | 104.520 |
| 7/25/2025 | 104.350 |
| 7/24/2025 | 104.170 |
| 7/23/2025 | 103.980 |
| 7/22/2025 | 103.800 |
| 7/21/2025 | 103.780 |
| 7/18/2025 | 103.480 |
| 7/17/2025 | 103.140 |
| 7/16/2025 | 103.060 |
| 7/15/2025 | 103.280 |
| 7/14/2025 | 103.300 |
| 7/11/2025 | 103.510 |
| 7/10/2025 | 103.670 |
| 7/9/2025 | 103.600 |
| 7/8/2025 | 103.370 |
| 7/7/2025 | 103.640 |
| 7/3/2025 | 103.890 |
| 7/2/2025 | 103.580 |
| 7/1/2025 | 103.580 |
| 6/30/2025 | 103.150 |
| 6/27/2025 | 102.840 |
| 6/26/2025 | 102.710 |
| 6/25/2025 | 102.540 |
| 6/24/2025 | 102.360 |
| 6/23/2025 | 101.750 |
| 6/20/2025 | 101.520 |
| 6/18/2025 | 101.710 |
| 6/17/2025 | 101.660 |
| 6/16/2025 | 101.710 |
| 6/13/2025 | 101.630 |
| 6/12/2025 | 101.940 |
| 6/11/2025 | 101.860 |
| 6/10/2025 | 101.510 |
| 6/9/2025 | 101.200 |
| 6/6/2025 | 101.070 |
| 6/5/2025 | 101.110 |
| 6/4/2025 | 101.160 |
| 6/3/2025 | 100.730 |
| 5/30/2025 | 100.390 |
| 5/29/2025 | 100.380 |
| 5/28/2025 | 100.200 |
| 5/27/2025 | 100.290 |
| 5/23/2025 | 99.870 |
| 5/22/2025 | 99.880 |
| 5/21/2025 | 100.090 |
| 5/20/2025 | 100.360 |
| 5/19/2025 | 100.120 |
| 5/16/2025 | 100.370 |
| 5/15/2025 | 100.080 |
| 5/14/2025 | 100.230 |
| 5/13/2025 | 100.320 |
| 5/12/2025 | 99.980 |
| 5/9/2025 | 99.130 |
| 5/8/2025 | 99.050 |
| 5/7/2025 | 99.000 |
| 5/6/2025 | 98.610 |
| 5/2/2025 | 98.640 |
| 5/1/2025 | 98.600 |
| 4/30/2025 | 98.600 |
| 4/29/2025 | 99.000 |
| 4/28/2025 | 98.900 |
| 4/25/2025 | 98.830 |
| 4/24/2025 | 98.270 |
| 4/23/2025 | 98.120 |
| 4/22/2025 | 97.230 |
| 4/17/2025 | 97.490 |
| 4/16/2025 | 97.080 |
| 4/15/2025 | 97.130 |
| 4/14/2025 | 96.790 |
| 4/11/2025 | 95.310 |
| 4/10/2025 | 96.230 |
| 4/9/2025 | 95.560 |
| 4/8/2025 | 96.310 |
| 4/7/2025 | 96.220 |
| 4/4/2025 | 97.890 |
| 4/3/2025 | 99.160 |
| 4/2/2025 | 99.880 |
| 3/31/2025 | 99.660 |
| 3/28/2025 | 99.820 |
| 3/27/2025 | 99.810 |
| 3/26/2025 | 100.170 |
| 3/25/2025 | 100.390 |
| 3/24/2025 | 100.190 |
| 3/21/2025 | 100.280 |
| 3/20/2025 | 100.650 |
| 3/19/2025 | 100.440 |
| 3/18/2025 | 100.230 |
| 3/14/2025 | 100.170 |
| 3/13/2025 | 100.080 |
| 3/12/2025 | 100.280 |
| 3/11/2025 | 100.230 |
| 3/10/2025 | 100.290 |
| 3/7/2025 | 100.390 |
| 3/6/2025 | 100.250 |
| 3/5/2025 | 100.670 |
| 3/4/2025 | 100.660 |
| 3/3/2025 | 100.780 |
| 2/28/2025 | 100.640 |
| 2/27/2025 | 100.620 |
| 2/26/2025 | 100.700 |
| 2/25/2025 | 100.310 |
| 2/24/2025 | 99.980 |
| 2/21/2025 | 100.040 |
| 2/20/2025 | 99.890 |
| 2/19/2025 | 99.830 |
| 2/18/2025 | 100.050 |
| 2/14/2025 | 100.230 |
| 2/13/2025 | 99.700 |
| 2/12/2025 | 99.320 |
| 2/11/2025 | 99.470 |
| 2/10/2025 | 99.700 |
| 2/7/2025 | 99.880 |
| 2/6/2025 | 100.040 |
| 2/5/2025 | 100.040 |
| 2/4/2025 | 99.590 |
| 1/31/2025 | 99.630 |
| 1/30/2025 | 99.770 |
| 1/29/2025 | 99.520 |
| 1/28/2025 | 99.360 |
| 1/27/2025 | 99.340 |
| 1/24/2025 | 99.390 |
| 1/23/2025 | 99.130 |
| 1/22/2025 | 99.290 |
| 1/21/2025 | 99.140 |
| 1/17/2025 | 98.650 |
| 1/16/2025 | 98.540 |
| 1/15/2025 | 98.380 |
| 1/14/2025 | 97.640 |
| 1/13/2025 | 97.420 |
| 1/10/2025 | 97.880 |
| 1/8/2025 | 98.090 |
| 1/7/2025 | 98.460 |
| 1/6/2025 | 98.720 |
| 1/3/2025 | 98.660 |
| 1/2/2025 | 98.460 |
| 12/31/2024 | 98.400 |
| 12/24/2024 | 98.450 |
| 12/23/2024 | 98.370 |
| 12/20/2024 | 98.290 |
| 12/19/2024 | 98.160 |
| 12/18/2024 | 99.060 |
| 12/17/2024 | 99.280 |
| 12/16/2024 | 99.480 |
| 12/13/2024 | 99.660 |
| 12/12/2024 | 100.000 |
| 12/11/2024 | 100.170 |
| 12/10/2024 | 100.170 |
| 12/9/2024 | 100.320 |
| 12/6/2024 | 100.340 |
| 12/4/2024 | 99.690 |
| 12/2/2024 | 99.470 |
| 11/29/2024 | 99.470 |
| 11/27/2024 | 99.270 |
| 11/26/2024 | 98.940 |
| 11/25/2024 | 98.970 |
| 11/22/2024 | 98.600 |
| 11/21/2024 | 98.610 |
| 11/20/2024 | 98.450 |
| 11/19/2024 | 98.280 |
| 11/18/2024 | 97.950 |
| 11/15/2024 | 98.050 |
| 11/14/2024 | 98.400 |
| 11/13/2024 | 98.560 |
| 11/12/2024 | 98.670 |
| 11/11/2024 | 99.100 |
| 11/8/2024 | 99.100 |
| 11/7/2024 | 98.790 |
| 11/6/2024 | 97.810 |
| 11/5/2024 | 97.960 |
| 11/4/2024 | 98.210 |
| 11/1/2024 | 98.190 |
| 10/31/2024 | 98.440 |
| 10/30/2024 | 98.760 |
| 10/29/2024 | 98.550 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 110.900 |
| 10/23/2025 | 110.600 |
| 10/22/2025 | 110.620 |
| 10/20/2025 | 110.220 |
| 10/17/2025 | 109.910 |
| 10/16/2025 | 110.030 |
| 10/15/2025 | 109.680 |
| 10/14/2025 | 109.180 |
| 10/13/2025 | 109.150 |
| 10/10/2025 | 109.190 |
| 10/9/2025 | 109.670 |
| 10/8/2025 | 109.660 |
| 10/7/2025 | 109.640 |
| 10/6/2025 | 109.680 |
| 10/3/2025 | 109.720 |
| 10/2/2025 | 109.520 |
| 10/1/2025 | 109.270 |
| 9/30/2025 | 109.170 |
| 9/29/2025 | 109.210 |
| 9/26/2025 | 109.150 |
| 9/25/2025 | 109.190 |
| 9/24/2025 | 109.510 |
| 9/23/2025 | 109.310 |
| 9/22/2025 | 109.070 |
| 9/19/2025 | 108.700 |
| 9/18/2025 | 108.860 |
| 9/17/2025 | 109.170 |
| 9/16/2025 | 109.150 |
| 9/15/2025 | 108.920 |
| 9/12/2025 | 108.830 |
| 9/11/2025 | 108.810 |
| 9/10/2025 | 108.300 |
| 9/9/2025 | 107.780 |
| 9/8/2025 | 107.650 |
| 9/5/2025 | 107.690 |
| 9/4/2025 | 107.050 |
| 9/3/2025 | 106.710 |
| 9/2/2025 | 106.450 |
| 8/29/2025 | 106.750 |
| 8/28/2025 | 106.710 |
| 8/27/2025 | 106.320 |
| 8/26/2025 | 106.400 |
| 8/22/2025 | 106.600 |
| 8/21/2025 | 106.210 |
| 8/20/2025 | 106.370 |
| 8/19/2025 | 106.640 |
| 8/18/2025 | 106.600 |
| 8/15/2025 | 106.600 |
| 8/14/2025 | 106.580 |
| 8/13/2025 | 106.540 |
| 8/12/2025 | 106.090 |
| 8/11/2025 | 105.810 |
| 8/8/2025 | 105.610 |
| 8/7/2025 | 105.470 |
| 8/6/2025 | 105.140 |
| 8/5/2025 | 105.060 |
| 8/1/2025 | 104.620 |
| 7/31/2025 | 104.710 |
| 7/30/2025 | 104.650 |
| 7/29/2025 | 104.680 |
| 7/28/2025 | 104.520 |
| 7/25/2025 | 104.350 |
| 7/24/2025 | 104.170 |
| 7/23/2025 | 103.980 |
| 7/22/2025 | 103.800 |
| 7/21/2025 | 103.780 |
| 7/18/2025 | 103.480 |
| 7/17/2025 | 103.140 |
| 7/16/2025 | 103.060 |
| 7/15/2025 | 103.280 |
| 7/14/2025 | 103.300 |
| 7/11/2025 | 103.510 |
| 7/10/2025 | 103.670 |
| 7/9/2025 | 103.600 |
| 7/8/2025 | 103.370 |
| 7/7/2025 | 103.640 |
| 7/3/2025 | 103.890 |
| 7/2/2025 | 103.580 |
| 7/1/2025 | 103.580 |
| 6/30/2025 | 103.150 |
| 6/27/2025 | 102.840 |
| 6/26/2025 | 102.710 |
| 6/25/2025 | 102.540 |
| 6/24/2025 | 102.360 |
| 6/23/2025 | 101.750 |
| 6/20/2025 | 101.520 |
| 6/18/2025 | 101.710 |
| 6/17/2025 | 101.660 |
| 6/16/2025 | 101.710 |
| 6/13/2025 | 101.630 |
| 6/12/2025 | 101.940 |
| 6/11/2025 | 101.860 |
| 6/10/2025 | 101.510 |
| 6/9/2025 | 101.200 |
| 6/6/2025 | 101.070 |
| 6/5/2025 | 101.110 |
| 6/4/2025 | 101.160 |
| 6/3/2025 | 100.730 |
| 5/30/2025 | 100.390 |
| 5/29/2025 | 100.380 |
| 5/28/2025 | 100.200 |
| 5/27/2025 | 100.290 |
| 5/23/2025 | 99.870 |
| 5/22/2025 | 99.880 |
| 5/21/2025 | 100.090 |
| 5/20/2025 | 100.360 |
| 5/19/2025 | 100.120 |
| 5/16/2025 | 100.370 |
| 5/15/2025 | 100.080 |
| 5/14/2025 | 100.230 |
| 5/13/2025 | 100.320 |
| 5/12/2025 | 99.980 |
| 5/9/2025 | 99.130 |
| 5/8/2025 | 99.050 |
| 5/7/2025 | 99.000 |
| 5/6/2025 | 98.610 |
| 5/2/2025 | 98.640 |
| 5/1/2025 | 98.600 |
| 4/30/2025 | 98.600 |
| 4/29/2025 | 99.000 |
| 4/28/2025 | 98.900 |
| 4/25/2025 | 98.830 |
| 4/24/2025 | 98.270 |
| 4/23/2025 | 98.120 |
| 4/22/2025 | 97.230 |
| 4/17/2025 | 97.490 |
| 4/16/2025 | 97.080 |
| 4/15/2025 | 97.130 |
| 4/14/2025 | 96.790 |
| 4/11/2025 | 95.310 |
| 4/10/2025 | 96.230 |
| 4/9/2025 | 95.560 |
| 4/8/2025 | 96.310 |
| 4/7/2025 | 96.220 |
| 4/4/2025 | 97.890 |
| 4/3/2025 | 99.160 |
| 4/2/2025 | 99.880 |
| 3/31/2025 | 99.660 |
| 3/28/2025 | 99.820 |
| 3/27/2025 | 99.810 |
| 3/26/2025 | 100.170 |
| 3/25/2025 | 100.390 |
| 3/24/2025 | 100.190 |
| 3/21/2025 | 100.280 |
| 3/20/2025 | 100.650 |
| 3/19/2025 | 100.440 |
| 3/18/2025 | 100.230 |
| 3/14/2025 | 100.170 |
| 3/13/2025 | 100.080 |
| 3/12/2025 | 100.280 |
| 3/11/2025 | 100.230 |
| 3/10/2025 | 100.290 |
| 3/7/2025 | 100.390 |
| 3/6/2025 | 100.250 |
| 3/5/2025 | 100.670 |
| 3/4/2025 | 100.660 |
| 3/3/2025 | 100.780 |
| 2/28/2025 | 100.640 |
| 2/27/2025 | 100.620 |
| 2/26/2025 | 100.700 |
| 2/25/2025 | 100.310 |
| 2/24/2025 | 99.980 |
| 2/21/2025 | 100.040 |
| 2/20/2025 | 99.890 |
| 2/19/2025 | 99.830 |
| 2/18/2025 | 100.050 |
| 2/14/2025 | 100.230 |
| 2/13/2025 | 99.700 |
| 2/12/2025 | 99.320 |
| 2/11/2025 | 99.470 |
| 2/10/2025 | 99.700 |
| 2/7/2025 | 99.880 |
| 2/6/2025 | 100.040 |
| 2/5/2025 | 100.040 |
| 2/4/2025 | 99.590 |
| 1/31/2025 | 99.630 |
| 1/30/2025 | 99.770 |
| 1/29/2025 | 99.520 |
| 1/28/2025 | 99.360 |
| 1/27/2025 | 99.340 |
| 1/24/2025 | 99.390 |
| 1/23/2025 | 99.130 |
| 1/22/2025 | 99.290 |
| 1/21/2025 | 99.140 |
| 1/17/2025 | 98.650 |
| 1/16/2025 | 98.540 |
| 1/15/2025 | 98.380 |
| 1/14/2025 | 97.640 |
| 1/13/2025 | 97.420 |
| 1/10/2025 | 97.880 |
| 1/8/2025 | 98.090 |
| 1/7/2025 | 98.460 |
| 1/6/2025 | 98.720 |
| 1/3/2025 | 98.660 |
| 1/2/2025 | 98.460 |
| 12/31/2024 | 98.400 |
| 12/24/2024 | 98.450 |
| 12/23/2024 | 98.370 |
| 12/20/2024 | 98.290 |
| 12/19/2024 | 98.160 |
| 12/18/2024 | 99.060 |
| 12/17/2024 | 99.280 |
| 12/16/2024 | 99.480 |
| 12/13/2024 | 99.660 |
| 12/12/2024 | 100.000 |
| 12/11/2024 | 100.170 |
| 12/10/2024 | 100.170 |
| 12/9/2024 | 100.320 |
| 12/6/2024 | 100.340 |
| 12/4/2024 | 99.690 |
| 12/2/2024 | 99.470 |
| 11/29/2024 | 99.470 |
| 11/27/2024 | 99.270 |
| 11/26/2024 | 98.940 |
| 11/25/2024 | 98.970 |
| 11/22/2024 | 98.600 |
| 11/21/2024 | 98.610 |
| 11/20/2024 | 98.450 |
| 11/19/2024 | 98.280 |
| 11/18/2024 | 97.950 |
| 11/15/2024 | 98.050 |
| 11/14/2024 | 98.400 |
| 11/13/2024 | 98.560 |
| 11/12/2024 | 98.670 |
| 11/11/2024 | 99.100 |
| 11/8/2024 | 99.100 |
| 11/7/2024 | 98.790 |
| 11/6/2024 | 97.810 |
| 11/5/2024 | 97.960 |
| 11/4/2024 | 98.210 |
| 11/1/2024 | 98.190 |
| 10/31/2024 | 98.440 |
| 10/30/2024 | 98.760 |
| 10/29/2024 | 98.550 |
| 10/25/2024 | 98.690 |
| 10/24/2024 | 98.390 |
| 10/23/2024 | 98.180 |
| 10/22/2024 | 98.510 |
| 10/21/2024 | 98.930 |
| 10/18/2024 | 99.480 |
| 10/17/2024 | 99.370 |
| 10/15/2024 | 99.460 |
| 10/14/2024 | 99.180 |
| 10/10/2024 | 99.150 |
| 10/9/2024 | 99.310 |
| 10/8/2024 | 99.410 |
| 10/7/2024 | 99.540 |
| 10/4/2024 | 99.780 |
| 10/2/2024 | 100.150 |
| 10/1/2024 | 100.280 |
| 9/30/2024 | 100.050 |
| 9/27/2024 | 100.030 |
| 9/26/2024 | 99.850 |
| 9/25/2024 | 99.780 |
| 9/24/2024 | 99.720 |
| 9/23/2024 | 99.740 |
| 9/20/2024 | 100.050 |
| 9/19/2024 | 100.100 |
| 9/18/2024 | 99.880 |
| 9/17/2024 | 99.730 |
| 9/16/2024 | 99.440 |
| 9/13/2024 | 99.210 |
| 9/12/2024 | 98.760 |
| 9/11/2024 | 98.540 |
| 9/10/2024 | 98.450 |
| 9/9/2024 | 98.400 |
| 9/6/2024 | 98.460 |
| 9/5/2024 | 98.470 |
| 9/4/2024 | 98.220 |
| 9/3/2024 | 98.160 |
| 8/30/2024 | 98.290 |
| 8/28/2024 | 98.370 |
| 8/23/2024 | 98.290 |
| 8/22/2024 | 97.950 |
| 8/21/2024 | 98.090 |
| 8/20/2024 | 98.000 |
| 8/19/2024 | 97.680 |
| 8/16/2024 | 97.380 |
| 8/15/2024 | 97.080 |
| 8/14/2024 | 97.100 |
| 8/13/2024 | 96.750 |
| 8/12/2024 | 96.490 |
| 8/9/2024 | 96.330 |
| 8/8/2024 | 96.000 |
| 8/7/2024 | 95.950 |
| 8/6/2024 | 95.710 |
| 8/2/2024 | 96.330 |
| 8/1/2024 | 96.140 |
| 7/31/2024 | 96.030 |
| 7/30/2024 | 95.810 |
| 7/29/2024 | 95.860 |
| 7/26/2024 | 95.710 |
| 7/25/2024 | 95.410 |
| 7/24/2024 | 95.500 |
| 7/23/2024 | 95.690 |
| 7/22/2024 | 95.560 |
| 7/19/2024 | 95.490 |
| 7/18/2024 | 95.660 |
| 7/17/2024 | 95.790 |
| 7/16/2024 | 95.910 |
| 7/15/2024 | 95.820 |
| 7/12/2024 | 95.950 |
| 7/11/2024 | 95.840 |
| 7/10/2024 | 95.280 |
| 7/9/2024 | 95.070 |
| 7/8/2024 | 95.230 |
| 7/5/2024 | 94.980 |
| 7/3/2024 | 94.440 |
| 7/2/2024 | 93.900 |
| 7/1/2024 | 93.830 |
| 6/27/2024 | 94.620 |
| 6/26/2024 | 94.580 |
| 6/25/2024 | 94.750 |
| 6/24/2024 | 94.660 |
| 6/21/2024 | 94.580 |
| 6/20/2024 | 94.580 |
| 6/18/2024 | 94.650 |
| 6/17/2024 | 94.330 |
| 6/14/2024 | 94.590 |
| 6/13/2024 | 94.830 |
| 6/12/2024 | 94.820 |
| 6/11/2024 | 94.310 |
| 6/10/2024 | 94.210 |
| 6/7/2024 | 94.460 |
| 6/6/2024 | 94.820 |
| 6/5/2024 | 94.740 |
| 6/4/2024 | 94.590 |
| 5/31/2024 | 94.070 |
| 5/30/2024 | 93.900 |
| 5/29/2024 | 93.580 |
| 5/28/2024 | 93.950 |
| 5/24/2024 | 94.100 |
| 5/23/2024 | 94.100 |
| 5/22/2024 | 94.420 |
| 5/21/2024 | 94.560 |
| 5/20/2024 | 94.550 |
| 5/17/2024 | 94.540 |
| 5/16/2024 | 94.660 |
| 5/15/2024 | 94.490 |
| 5/14/2024 | 93.780 |
| 5/13/2024 | 93.780 |
| 5/10/2024 | 93.720 |
| 5/9/2024 | 93.690 |
| 5/8/2024 | 93.470 |
| 5/7/2024 | 93.400 |
| 5/3/2024 | 93.130 |
| 5/2/2024 | 92.410 |
| 5/1/2024 | 92.150 |
| 4/30/2024 | 92.160 |
| 4/29/2024 | 92.460 |
| 4/26/2024 | 92.110 |
| 4/25/2024 | 91.960 |
| 4/24/2024 | 92.300 |
| 4/23/2024 | 92.530 |
| 4/22/2024 | 92.270 |
| 4/19/2024 | 92.250 |
| 4/18/2024 | 92.160 |
| 4/17/2024 | 92.160 |
| 4/16/2024 | 91.860 |
| 4/15/2024 | 92.460 |
| 4/12/2024 | 93.120 |
| 4/11/2024 | 93.280 |
| 4/10/2024 | 93.720 |
| 4/9/2024 | 94.280 |
| 4/8/2024 | 93.970 |
| 4/5/2024 | 94.040 |
| 4/4/2024 | 94.160 |
| 4/3/2024 | 93.860 |
| 4/2/2024 | 93.820 |
| 3/28/2024 | 94.430 |
| 3/27/2024 | 94.440 |
| 3/26/2024 | 94.300 |
| 3/25/2024 | 94.270 |
| 3/22/2024 | 94.330 |
| 3/21/2024 | 94.190 |
| 3/20/2024 | 93.550 |
| 3/19/2024 | 93.340 |
| 3/15/2024 | 93.340 |
| 3/14/2024 | 93.500 |
| 3/13/2024 | 93.770 |
| 3/12/2024 | 93.690 |
| 3/11/2024 | 93.830 |
| 3/8/2024 | 93.860 |
| 3/7/2024 | 93.680 |
| 3/6/2024 | 93.570 |
| 3/5/2024 | 93.350 |
| 3/4/2024 | 93.210 |
| 3/1/2024 | 93.210 |
| 2/29/2024 | 92.970 |
| 2/28/2024 | 92.860 |
| 2/27/2024 | 92.720 |
| 2/26/2024 | 92.840 |
| 2/23/2024 | 92.670 |
| 2/22/2024 | 92.340 |
| 2/21/2024 | 92.180 |
| 2/20/2024 | 92.190 |
| 2/16/2024 | 92.120 |
| 2/15/2024 | 92.230 |
| 2/14/2024 | 91.840 |
| 2/13/2024 | 91.830 |
| 2/12/2024 | 92.370 |
| 2/9/2024 | 92.300 |
| 2/8/2024 | 92.340 |
| 2/7/2024 | 92.410 |
| 2/6/2024 | 92.210 |
| 2/2/2024 | 92.440 |
| 2/1/2024 | 92.790 |
| 1/31/2024 | 92.420 |
| 1/30/2024 | 92.230 |
| 1/29/2024 | 91.890 |
| 1/26/2024 | 91.640 |
| 1/25/2024 | 91.450 |
| 1/24/2024 | 91.390 |
| 1/23/2024 | 91.360 |
| 1/22/2024 | 91.750 |
| 1/19/2024 | 91.700 |
| 1/18/2024 | 91.790 |
| 1/17/2024 | 91.790 |
| 1/16/2024 | 92.240 |
| 1/12/2024 | 92.610 |
| 1/11/2024 | 92.160 |
| 1/10/2024 | 91.780 |
| 1/9/2024 | 91.450 |
| 1/8/2024 | 91.490 |
| 1/5/2024 | 91.620 |
| 1/4/2024 | 91.790 |
| 1/3/2024 | 92.060 |
| 1/2/2024 | 92.820 |
| 12/29/2023 | 93.350 |
| 12/28/2023 | 93.240 |
| 12/22/2023 | 93.000 |
| 12/21/2023 | 93.000 |
| 12/20/2023 | 92.920 |
| 12/19/2023 | 92.770 |
| 12/18/2023 | 92.570 |
| 12/15/2023 | 92.630 |
| 12/14/2023 | 92.460 |
| 12/13/2023 | 90.780 |
| 12/12/2023 | 90.250 |
| 12/11/2023 | 90.180 |
| 12/8/2023 | 90.310 |
| 12/7/2023 | 90.560 |
| 12/6/2023 | 90.550 |
| 12/5/2023 | 90.100 |
| 12/4/2023 | 89.690 |
| 12/1/2023 | 89.500 |
| 11/30/2023 | 89.150 |
| 11/29/2023 | 89.120 |
| 11/28/2023 | 88.290 |
| 11/27/2023 | 88.140 |
| 11/24/2023 | 88.020 |
| 11/22/2023 | 87.990 |
| 11/21/2023 | 87.760 |
| 11/20/2023 | 87.310 |
| 11/17/2023 | 87.150 |
| 11/16/2023 | 86.910 |
| 11/15/2023 | 86.720 |
| 11/14/2023 | 86.750 |
| 11/13/2023 | 85.890 |
| 11/10/2023 | 86.130 |
| 11/9/2023 | 86.270 |
| 11/8/2023 | 86.530 |
| 11/7/2023 | 86.340 |
| 11/6/2023 | 86.410 |
| 11/3/2023 | 86.670 |
| 11/2/2023 | 85.880 |
| 11/1/2023 | 84.770 |
| 10/31/2023 | 84.310 |
| 10/27/2023 | 84.040 |
| 10/26/2023 | 83.790 |
| 10/25/2023 | 83.870 |
| 10/24/2023 | 83.970 |
| 10/23/2023 | 83.400 |
| 10/20/2023 | 83.360 |
| 10/19/2023 | 83.310 |
| 10/18/2023 | 83.710 |
| 10/17/2023 | 84.030 |
| 10/16/2023 | 84.360 |
| 10/13/2023 | 84.440 |
| 10/12/2023 | 84.390 |
| 10/11/2023 | 84.700 |
| 10/10/2023 | 84.210 |
| 10/9/2023 | 83.280 |
| 10/6/2023 | 83.440 |
| 10/5/2023 | 83.810 |
| 10/4/2023 | 83.780 |
| 10/3/2023 | 84.020 |
| 10/2/2023 | 84.860 |
| 9/29/2023 | 85.450 |
| 9/28/2023 | 85.170 |
| 9/27/2023 | 85.630 |
| 9/26/2023 | 85.850 |
| 9/25/2023 | 86.140 |
| 9/22/2023 | 86.430 |
| 9/21/2023 | 86.400 |
| 9/20/2023 | 87.070 |
| 9/19/2023 | 86.930 |
| 9/18/2023 | 87.020 |
| 9/15/2023 | 87.100 |
| 9/14/2023 | 87.130 |
| 9/13/2023 | 86.980 |
| 9/12/2023 | 86.960 |
| 9/11/2023 | 87.030 |
| 9/8/2023 | 87.170 |
| 9/7/2023 | 86.890 |
| 9/6/2023 | 86.910 |
| 9/5/2023 | 87.260 |
| 9/1/2023 | 87.590 |
| 8/31/2023 | 87.560 |
| 8/30/2023 | 87.670 |
| 8/29/2023 | 87.450 |
| 8/25/2023 | 87.000 |
| 8/24/2023 | 87.130 |
| 8/23/2023 | 86.980 |
| 8/22/2023 | 86.420 |
| 8/21/2023 | 86.390 |
| 8/18/2023 | 86.690 |
| 8/17/2023 | 86.830 |
| 8/16/2023 | 87.200 |
| 8/15/2023 | 87.380 |
| 8/14/2023 | 87.950 |
| 8/11/2023 | 88.320 |
| 8/10/2023 | 88.430 |
| 8/9/2023 | 88.420 |
| 8/8/2023 | 88.360 |
| 8/4/2023 | 88.170 |
| 8/3/2023 | 87.790 |
| 8/2/2023 | 88.290 |
| 8/1/2023 | 88.860 |
| 7/31/2023 | 89.180 |
| 7/28/2023 | 88.940 |
| 7/27/2023 | 88.820 |
| 7/26/2023 | 88.730 |
| 7/25/2023 | 88.490 |
| 7/24/2023 | 88.540 |
| 7/21/2023 | 88.540 |
| 7/20/2023 | 88.490 |
| 7/19/2023 | 88.770 |
| 7/18/2023 | 88.620 |
| 7/17/2023 | 88.440 |
| 7/14/2023 | 88.500 |
| 7/13/2023 | 88.300 |
| 7/12/2023 | 87.630 |
| 7/11/2023 | 87.020 |
| 7/10/2023 | 86.610 |
| 7/7/2023 | 86.610 |
| 7/6/2023 | 86.840 |
| 7/5/2023 | 87.530 |
| 7/3/2023 | 87.570 |
| 6/30/2023 | 87.370 |
| 6/29/2023 | 87.170 |
| 6/28/2023 | 87.290 |
| 6/27/2023 | 87.340 |
| 6/26/2023 | 87.330 |
| 6/23/2023 | 87.240 |
| 6/22/2023 | 87.170 |
| 6/21/2023 | 87.130 |
| 6/20/2023 | 87.090 |
| 6/16/2023 | 87.030 |
| 6/15/2023 | 86.900 |
| 6/14/2023 | 86.750 |
| 6/13/2023 | 86.620 |
| 6/12/2023 | 86.480 |
| 6/9/2023 | 86.330 |
| 6/8/2023 | 86.240 |
| 6/7/2023 | 86.270 |
| 6/6/2023 | 86.260 |
| 6/2/2023 | 86.160 |
| 6/1/2023 | 85.760 |
| 5/31/2023 | 85.690 |
| 5/30/2023 | 85.750 |
| 5/26/2023 | 85.370 |
| 5/25/2023 | 85.470 |
| 5/24/2023 | 85.520 |
| 5/23/2023 | 85.560 |
| 5/22/2023 | 85.650 |
| 5/19/2023 | 85.750 |
| 5/18/2023 | 85.850 |
| 5/17/2023 | 85.870 |
| 5/16/2023 | 86.060 |
| 5/15/2023 | 86.170 |
| 5/12/2023 | 86.470 |
| 5/11/2023 | 86.520 |
| 5/10/2023 | 86.250 |
| 5/9/2023 | 86.100 |
| 5/5/2023 | 86.320 |
| 5/4/2023 | 86.420 |
| 5/3/2023 | 86.400 |
| 5/2/2023 | 86.190 |
| 4/28/2023 | 86.460 |
| 4/27/2023 | 86.160 |
| 4/26/2023 | 86.260 |
| 4/25/2023 | 86.340 |
| 4/24/2023 | 85.990 |
| 4/21/2023 | 85.920 |
| 4/20/2023 | 85.870 |
| 4/19/2023 | 85.830 |
| 4/18/2023 | 86.110 |
| 4/17/2023 | 86.090 |
| 4/14/2023 | 86.350 |
| 4/13/2023 | 86.330 |
| 4/12/2023 | 86.350 |
| 4/11/2023 | 86.170 |
| 4/6/2023 | 86.420 |
| 4/5/2023 | 86.410 |
| 4/4/2023 | 86.480 |
| 4/3/2023 | 86.310 |
| 3/31/2023 | 85.760 |
| 3/30/2023 | 85.520 |
| 3/29/2023 | 85.210 |
| 3/28/2023 | 85.110 |
| 3/27/2023 | 85.310 |
| 3/24/2023 | 85.340 |
| 3/23/2023 | 85.370 |
| 3/22/2023 | 84.910 |
| 3/21/2023 | 84.570 |
| 3/20/2023 | 84.070 |
| 3/16/2023 | 84.430 |
| 3/15/2023 | 84.440 |
| 3/14/2023 | 84.970 |
| 3/13/2023 | 85.190 |
| 3/10/2023 | 85.070 |
| 3/9/2023 | 84.750 |
| 3/8/2023 | 84.980 |
| 3/7/2023 | 85.280 |
| 3/6/2023 | 85.470 |
| 3/3/2023 | 85.090 |
| 3/2/2023 | 84.500 |
| 3/1/2023 | 85.000 |
| 2/28/2023 | 85.170 |
| 2/27/2023 | 85.230 |
| 2/24/2023 | 85.120 |
| 2/23/2023 | 85.180 |
| 2/22/2023 | 84.730 |
| 2/21/2023 | 84.700 |
| 2/17/2023 | 85.340 |
| 2/16/2023 | 85.660 |
| 2/15/2023 | 85.880 |
| 2/14/2023 | 86.150 |
| 2/13/2023 | 86.160 |
| 2/10/2023 | 86.120 |
| 2/9/2023 | 86.850 |
| 2/8/2023 | 86.860 |
| 2/7/2023 | 87.000 |
| 2/3/2023 | 87.990 |
| 2/2/2023 | 88.410 |
| 2/1/2023 | 87.480 |
| 1/31/2023 | 86.820 |
| 1/30/2023 | 86.820 |
| 1/27/2023 | 87.190 |
| 1/26/2023 | 87.120 |
| 1/25/2023 | 87.010 |
| 1/24/2023 | 86.990 |
| 1/23/2023 | 86.830 |
| 1/20/2023 | 86.730 |
| 1/19/2023 | 86.760 |
| 1/18/2023 | 86.640 |
| 1/17/2023 | 85.730 |
| 1/13/2023 | 85.780 |
| 1/12/2023 | 85.510 |
| 1/11/2023 | 84.980 |
| 1/10/2023 | 84.620 |
| 1/9/2023 | 84.920 |
| 1/6/2023 | 84.410 |
| 1/5/2023 | 83.790 |
| 1/4/2023 | 84.210 |
| 1/3/2023 | 84.040 |
| 12/30/2022 | 83.730 |
| 12/29/2022 | 83.810 |
| 12/23/2022 | 84.060 |
| 12/22/2022 | 84.190 |
| 12/21/2022 | 84.080 |
| 12/20/2022 | 83.800 |
| 12/19/2022 | 84.090 |
| 12/16/2022 | 84.500 |
| 12/15/2022 | 84.910 |
| 12/14/2022 | 84.960 |
| 12/13/2022 | 84.990 |
| 12/12/2022 | 84.220 |
| 12/9/2022 | 84.430 |
| 12/8/2022 | 84.320 |
| 12/7/2022 | 84.050 |
| 12/6/2022 | 83.800 |
| 12/5/2022 | 84.200 |
| 12/2/2022 | 84.280 |
| 12/1/2022 | 83.850 |
| 11/30/2022 | 83.070 |
| 11/29/2022 | 82.690 |
| 11/28/2022 | 82.560 |
| 11/25/2022 | 82.360 |
| 11/23/2022 | 82.020 |
| 11/22/2022 | 81.620 |
| 11/21/2022 | 81.130 |
| 11/18/2022 | 81.320 |
| 11/17/2022 | 81.330 |
| 11/16/2022 | 81.810 |
| 11/15/2022 | 81.520 |
| 11/14/2022 | 80.830 |
| 11/11/2022 | 80.170 |
| 11/10/2022 | 79.470 |
| 11/9/2022 | 77.910 |
| 11/8/2022 | 77.910 |
| 11/7/2022 | 77.730 |
| 11/4/2022 | 77.070 |
| 11/3/2022 | 76.490 |
| 11/2/2022 | 77.000 |
| 11/1/2022 | 77.010 |
| 10/28/2022 | 76.880 |
| 10/27/2022 | 76.500 |
| 10/26/2022 | 76.010 |
| 10/25/2022 | 75.300 |
| 10/24/2022 | 74.470 |
| 10/21/2022 | 74.190 |
| 10/20/2022 | 74.510 |
| 10/19/2022 | 74.770 |
| 10/18/2022 | 75.190 |
| 10/17/2022 | 74.960 |
| 10/14/2022 | 74.800 |
| 10/13/2022 | 74.740 |
| 10/12/2022 | 75.490 |
| 10/11/2022 | 75.780 |
| 10/10/2022 | 76.410 |
| 10/7/2022 | 76.450 |
| 10/6/2022 | 76.760 |
| 10/5/2022 | 76.770 |
| 10/4/2022 | 77.250 |
| 10/3/2022 | 75.980 |
| 9/30/2022 | 75.660 |
| 9/29/2022 | 75.570 |
| 9/28/2022 | 76.040 |
| 9/27/2022 | 76.400 |
| 9/26/2022 | 77.190 |
| 9/23/2022 | 78.410 |
| 9/22/2022 | 79.300 |
| 9/21/2022 | 79.820 |
| 9/20/2022 | 79.810 |
| 9/16/2022 | 80.200 |
| 9/15/2022 | 80.670 |
| 9/14/2022 | 80.830 |
| 9/13/2022 | 81.190 |
| 9/12/2022 | 81.950 |
| 9/9/2022 | 81.580 |
| 9/8/2022 | 81.000 |
| 9/7/2022 | 80.650 |
| 9/6/2022 | 80.590 |
| 9/2/2022 | 80.980 |
| 9/1/2022 | 80.680 |
| 8/31/2022 | 81.310 |
| 8/30/2022 | 81.730 |
| 8/26/2022 | 82.460 |
| 8/25/2022 | 82.430 |
| 8/24/2022 | 82.190 |
| 8/23/2022 | 81.970 |
| 8/22/2022 | 81.790 |
| 8/19/2022 | 82.660 |
| 8/18/2022 | 83.240 |
| 8/17/2022 | 83.030 |
| 8/16/2022 | 83.620 |
| 8/15/2022 | 83.800 |
| 8/12/2022 | 83.890 |
| 8/11/2022 | 84.030 |
| 8/10/2022 | 83.420 |
| 8/9/2022 | 82.810 |
| 8/8/2022 | 82.160 |
| 8/5/2022 | 82.180 |
| 8/4/2022 | 82.240 |
| 8/3/2022 | 81.380 |
| 8/2/2022 | 81.360 |
| 7/29/2022 | 81.240 |
| 7/28/2022 | 80.470 |
| 7/27/2022 | 79.420 |
| 7/26/2022 | 79.280 |
| 7/25/2022 | 79.470 |
| 7/22/2022 | 79.090 |
| 7/21/2022 | 78.350 |
| 7/20/2022 | 77.880 |
| 7/19/2022 | 77.040 |
| 7/18/2022 | 76.610 |
| 7/15/2022 | 75.980 |
| 7/14/2022 | 75.750 |
| 7/13/2022 | 76.430 |
| 7/12/2022 | 77.350 |
| 7/11/2022 | 77.970 |
| 7/8/2022 | 78.260 |
| 7/7/2022 | 78.410 |
| 7/6/2022 | 78.610 |
| 7/5/2022 | 78.890 |
| 7/1/2022 | 79.150 |
| 6/30/2022 | 78.520 |
| 6/29/2022 | 78.760 |
| 6/28/2022 | 79.200 |
| 6/27/2022 | 80.040 |
| 6/24/2022 | 80.190 |
| 6/23/2022 | 80.180 |
| 6/22/2022 | 80.060 |
| 6/21/2022 | 80.070 |
| 6/17/2022 | 80.230 |
| 6/16/2022 | 80.120 |
| 6/15/2022 | 80.600 |
| 6/14/2022 | 80.220 |
| 6/13/2022 | 80.600 |
| 6/10/2022 | 82.780 |
| 6/9/2022 | 83.540 |
| 6/8/2022 | 84.100 |
| 6/7/2022 | 84.440 |
| 6/1/2022 | 85.030 |
| 5/31/2022 | 85.100 |
| 5/27/2022 | 85.330 |
| 5/26/2022 | 84.750 |
| 5/25/2022 | 84.070 |
| 5/24/2022 | 83.340 |
| 5/23/2022 | 83.070 |
| 5/20/2022 | 82.820 |
| 5/19/2022 | 82.620 |
| 5/18/2022 | 82.810 |
| 5/17/2022 | 83.050 |
| 5/16/2022 | 83.150 |
| 5/13/2022 | 83.210 |
| 5/12/2022 | 83.170 |
| 5/11/2022 | 83.240 |
| 5/10/2022 | 83.060 |
| 5/9/2022 | 82.850 |
| 5/6/2022 | 83.710 |
| 5/5/2022 | 84.260 |
| 5/4/2022 | 84.410 |
| 5/3/2022 | 84.080 |
| 4/29/2022 | 84.680 |
| 4/28/2022 | 85.290 |
| 4/27/2022 | 85.570 |
| 4/26/2022 | 86.110 |
| 4/25/2022 | 86.070 |
| 4/22/2022 | 86.250 |
| 4/21/2022 | 86.650 |
| 4/20/2022 | 86.870 |
| 4/19/2022 | 86.870 |
| 4/14/2022 | 87.640 |
| 4/13/2022 | 87.810 |
| 4/12/2022 | 87.770 |
| 4/11/2022 | 87.870 |
| 4/8/2022 | 88.730 |
| 4/7/2022 | 89.220 |
| 4/6/2022 | 89.360 |
| 4/5/2022 | 90.150 |
| 4/4/2022 | 90.490 |
| 4/1/2022 | 90.170 |
| 3/31/2022 | 90.240 |
| 3/30/2022 | 90.070 |
| 3/29/2022 | 89.620 |
| 3/28/2022 | 88.400 |
| 3/25/2022 | 88.090 |
| 3/24/2022 | 88.080 |
| 3/23/2022 | 88.080 |
| 3/22/2022 | 88.110 |
| 3/21/2022 | 88.290 |
| 3/16/2022 | 87.560 |
| 3/15/2022 | 86.060 |
| 3/14/2022 | 86.050 |
| 3/11/2022 | 86.660 |
| 3/10/2022 | 86.350 |
| 3/9/2022 | 86.320 |
| 3/8/2022 | 85.350 |
| 3/7/2022 | 85.480 |
| 3/4/2022 | 86.970 |
| 3/3/2022 | 87.890 |
| 3/2/2022 | 88.240 |
| 3/1/2022 | 90.560 |
| 2/28/2022 | 91.540 |
| 2/25/2022 | 95.430 |
| 2/24/2022 | 92.860 |
| 2/23/2022 | 97.920 |
| 2/22/2022 | 99.480 |
| 2/18/2022 | 100.540 |
| 2/17/2022 | 100.660 |
| 2/16/2022 | 101.090 |
| 2/15/2022 | 100.900 |
| 2/14/2022 | 100.610 |
| 2/11/2022 | 101.290 |
| 2/10/2022 | 101.900 |
| 2/9/2022 | 102.220 |
| 2/8/2022 | 101.800 |
| 2/7/2022 | 102.060 |
| 2/4/2022 | 102.490 |
| 2/3/2022 | 103.180 |
| 2/2/2022 | 103.480 |
| 2/1/2022 | 102.980 |
| 1/31/2022 | 102.820 |
| 1/28/2022 | 102.710 |
| 1/27/2022 | 102.870 |
| 1/26/2022 | 102.660 |
| 1/25/2022 | 102.980 |
| 1/24/2022 | 102.670 |
| 1/21/2022 | 103.380 |
| 1/20/2022 | 103.120 |
| 1/19/2022 | 102.930 |
| 1/18/2022 | 102.370 |
| 1/14/2022 | 103.460 |
| 1/13/2022 | 104.180 |
| 1/12/2022 | 104.680 |
| 1/11/2022 | 104.530 |
| 1/10/2022 | 104.390 |
| 1/5/2022 | 105.860 |
| 1/4/2022 | 105.970 |
| 12/31/2021 | 106.350 |
| 12/30/2021 | 106.270 |
| 12/23/2021 | 105.990 |
| 12/22/2021 | 105.760 |
| 12/21/2021 | 105.680 |
| 12/20/2021 | 105.580 |
| 12/17/2021 | 105.910 |
| 12/16/2021 | 106.020 |
| 12/15/2021 | 105.950 |
| 12/14/2021 | 106.140 |
| 12/13/2021 | 106.280 |
| 12/10/2021 | 106.200 |
| 12/9/2021 | 106.290 |
| 12/8/2021 | 106.440 |
| 12/7/2021 | 106.350 |
| 12/6/2021 | 105.800 |
| 12/3/2021 | 105.630 |
| 12/2/2021 | 105.440 |
| 12/1/2021 | 104.900 |
| 11/30/2021 | 104.300 |
| 11/29/2021 | 104.130 |
| 11/26/2021 | 104.090 |
| 11/24/2021 | 104.980 |
| 11/23/2021 | 104.970 |
| 11/22/2021 | 105.980 |
| 11/19/2021 | 106.550 |
| 11/18/2021 | 106.410 |
| 11/17/2021 | 106.380 |
| 11/16/2021 | 106.610 |
| 11/15/2021 | 106.810 |
| 11/12/2021 | 107.140 |
| 11/11/2021 | 107.720 |
| 11/10/2021 | 107.690 |
| 11/9/2021 | 108.140 |
| 11/8/2021 | 108.040 |
| 11/5/2021 | 107.750 |
| 11/4/2021 | 107.130 |
| 11/3/2021 | 106.730 |
| 11/2/2021 | 106.710 |
| 11/1/2021 | 106.830 |
| 10/29/2021 | 107.100 |
| 10/28/2021 | 107.330 |
| 10/27/2021 | 107.260 |
| 10/26/2021 | 106.870 |
| 10/22/2021 | 106.670 |
| 10/21/2021 | 106.720 |
| 10/20/2021 | 107.030 |
| 10/19/2021 | 107.210 |
| 10/18/2021 | 107.350 |
| 10/15/2021 | 107.470 |
| 10/14/2021 | 107.340 |
| 10/13/2021 | 106.840 |
| 10/12/2021 | 106.560 |
| 10/11/2021 | 106.780 |
| 10/8/2021 | 106.770 |
| 10/7/2021 | 106.990 |
| 10/6/2021 | 106.780 |
| 10/5/2021 | 106.990 |
| 10/4/2021 | 107.240 |
| 10/1/2021 | 107.430 |
| 9/30/2021 | 107.620 |
| 9/29/2021 | 107.800 |
| 9/28/2021 | 107.590 |
| 9/27/2021 | 108.410 |
| 9/24/2021 | 108.870 |
| 9/23/2021 | 109.620 |
| 9/22/2021 | 109.900 |
| 9/21/2021 | 109.960 |
| 9/20/2021 | 109.890 |
| 9/17/2021 | 110.400 |
| 9/16/2021 | 110.560 |
| 9/15/2021 | 110.710 |
| 9/14/2021 | 110.590 |
| 9/13/2021 | 110.510 |
| 9/10/2021 | 110.490 |
| 9/9/2021 | 110.330 |
| 9/8/2021 | 110.370 |
| 9/7/2021 | 110.420 |
| 9/3/2021 | 110.450 |
| 9/2/2021 | 110.460 |
| 9/1/2021 | 110.390 |
| 8/31/2021 | 110.280 |
| 8/27/2021 | 109.830 |
| 8/26/2021 | 109.550 |
| 8/25/2021 | 109.600 |
| 8/24/2021 | 109.530 |
| 8/23/2021 | 109.370 |
| 8/20/2021 | 109.270 |
| 8/19/2021 | 109.210 |
| 8/18/2021 | 109.380 |
| 8/17/2021 | 109.400 |
| 8/16/2021 | 109.430 |
| 8/13/2021 | 109.320 |
| 8/12/2021 | 109.120 |
| 8/11/2021 | 109.000 |
| 8/10/2021 | 109.090 |
| 8/9/2021 | 109.180 |
| 8/6/2021 | 109.370 |
| 8/5/2021 | 109.590 |
| 8/4/2021 | 109.610 |
| 8/3/2021 | 109.480 |
| 7/30/2021 | 109.100 |
| 7/29/2021 | 109.050 |
| 7/28/2021 | 108.940 |
| 7/27/2021 | 108.950 |
| 7/26/2021 | 109.070 |
| 7/23/2021 | 109.120 |
| 7/22/2021 | 109.100 |
| 7/21/2021 | 109.030 |
| 7/20/2021 | 109.260 |
| 7/19/2021 | 109.210 |
| 7/16/2021 | 109.260 |
| 7/15/2021 | 109.200 |
| 7/14/2021 | 108.940 |
| 7/13/2021 | 108.910 |
| 7/12/2021 | 109.010 |
| 7/9/2021 | 109.020 |
| 7/8/2021 | 109.060 |
| 7/7/2021 | 109.200 |
| 7/6/2021 | 108.880 |
| 7/2/2021 | 108.920 |
| 7/1/2021 | 108.890 |
| 6/30/2021 | 108.960 |
| 6/29/2021 | 108.920 |
| 6/28/2021 | 108.940 |
| 6/25/2021 | 108.890 |
| 6/24/2021 | 108.890 |
| 6/23/2021 | 108.840 |
| 6/22/2021 | 108.690 |
| 6/21/2021 | 108.930 |
| 6/18/2021 | 109.170 |
| 6/17/2021 | 108.950 |
| 6/16/2021 | 109.040 |
| 6/15/2021 | 108.950 |
| 6/14/2021 | 109.260 |
| 6/11/2021 | 109.510 |
| 6/10/2021 | 109.150 |
| 6/9/2021 | 109.070 |
| 6/8/2021 | 108.730 |
| 6/4/2021 | 108.340 |
| 6/3/2021 | 108.130 |
| 6/2/2021 | 108.210 |
| 6/1/2021 | 107.920 |
| 5/28/2021 | 107.890 |
| 5/27/2021 | 107.770 |
| 5/26/2021 | 107.850 |
| 5/25/2021 | 107.670 |
| 5/24/2021 | 107.420 |
| 5/21/2021 | 107.420 |
| 5/20/2021 | 107.160 |
| 5/19/2021 | 107.020 |
| 5/18/2021 | 107.320 |
| 5/17/2021 | 107.280 |
| 5/14/2021 | 107.240 |
| 5/13/2021 | 106.850 |
| 5/12/2021 | 107.020 |
| 5/11/2021 | 107.450 |
| 5/10/2021 | 107.830 |
| 5/7/2021 | 107.620 |
| 5/6/2021 | 107.200 |
| 5/5/2021 | 106.830 |
| 5/4/2021 | 106.700 |
| 4/30/2021 | 106.640 |
| 4/29/2021 | 106.560 |
| 4/28/2021 | 106.480 |
| 4/27/2021 | 106.850 |
| 4/26/2021 | 107.110 |
| 4/23/2021 | 107.280 |
| 4/22/2021 | 107.150 |
| 4/21/2021 | 106.890 |
| 4/20/2021 | 106.900 |
| 4/19/2021 | 107.230 |
| 4/16/2021 | 107.020 |
| 4/15/2021 | 106.630 |
| 4/14/2021 | 105.940 |
| 4/13/2021 | 105.430 |
| 4/12/2021 | 105.420 |
| 4/9/2021 | 105.480 |
| 4/8/2021 | 105.480 |
| 4/7/2021 | 105.270 |
| 4/6/2021 | 105.050 |
| 4/1/2021 | 104.820 |
| 3/31/2021 | 104.450 |
| 3/30/2021 | 104.190 |
| 3/29/2021 | 104.700 |
| 3/26/2021 | 104.830 |
| 3/25/2021 | 105.450 |
| 3/24/2021 | 105.190 |
| 3/23/2021 | 105.230 |
| 3/22/2021 | 105.140 |
| 3/19/2021 | 104.970 |
| 3/18/2021 | 104.810 |
| 3/16/2021 | 105.500 |
| 3/15/2021 | 105.070 |
| 3/12/2021 | 105.000 |
| 3/11/2021 | 105.670 |
| 3/10/2021 | 104.960 |
| 3/9/2021 | 104.650 |
| 3/8/2021 | 104.330 |
| 3/5/2021 | 105.230 |
| 3/4/2021 | 106.080 |
| 3/3/2021 | 106.390 |
| 3/2/2021 | 106.680 |
| 3/1/2021 | 106.490 |
| 2/26/2021 | 106.000 |
| 2/25/2021 | 106.680 |
| 2/24/2021 | 107.400 |
| 2/23/2021 | 107.400 |
| 2/22/2021 | 107.500 |
| 2/19/2021 | 108.480 |
| 2/18/2021 | 108.840 |
| 2/17/2021 | 108.750 |
| 2/16/2021 | 109.140 |
| 2/12/2021 | 110.020 |
| 2/11/2021 | 110.140 |
| 2/10/2021 | 109.910 |
| 2/9/2021 | 109.930 |
| 2/8/2021 | 109.830 |
| 2/5/2021 | 110.090 |
| 2/4/2021 | 109.610 |
| 2/3/2021 | 109.450 |
| 2/2/2021 | 109.450 |
| 2/1/2021 | 109.280 |
| 1/29/2021 | 109.260 |
| 1/28/2021 | 109.290 |
| 1/27/2021 | 109.190 |
| 1/26/2021 | 109.380 |
| 1/25/2021 | 109.100 |
| 1/22/2021 | 109.000 |
| 1/21/2021 | 109.300 |
| 1/20/2021 | 109.030 |
| 1/19/2021 | 109.560 |
| 1/15/2021 | 108.850 |
| 1/14/2021 | 107.590 |
| 1/13/2021 | 108.850 |
| 1/12/2021 | 108.760 |
| 1/11/2021 | 109.360 |
| 1/8/2021 | 109.560 |
| 1/7/2021 | 109.750 |
| 1/6/2021 | 110.170 |
| 1/5/2021 | 110.990 |
| 1/4/2021 | 111.140 |
| 12/31/2020 | 110.860 |
| 12/30/2020 | 110.810 |
| 12/24/2020 | 110.490 |
| 12/23/2020 | 110.280 |
| 12/22/2020 | 110.170 |
| 12/21/2020 | 110.200 |
| 12/18/2020 | 110.480 |
| 12/17/2020 | 110.560 |
| 12/16/2020 | 110.210 |
| 12/15/2020 | 109.970 |
| 12/14/2020 | 109.820 |
| 12/11/2020 | 109.660 |
| 12/10/2020 | 109.410 |
| 12/9/2020 | 109.790 |
| 12/8/2020 | 109.230 |
| 12/7/2020 | 109.280 |
| 12/4/2020 | 109.370 |
| 12/3/2020 | 109.190 |
| 12/2/2020 | 108.790 |
| 12/1/2020 | 109.000 |
| 11/30/2020 | 108.830 |
| 11/27/2020 | 108.880 |
| 11/25/2020 | 108.830 |
| 11/24/2020 | 108.730 |
| 11/23/2020 | 108.600 |
| 11/20/2020 | 108.260 |
| 11/19/2020 | 108.030 |
| 11/18/2020 | 107.930 |
| 11/17/2020 | 107.910 |
| 11/16/2020 | 108.030 |
| 11/13/2020 | 107.810 |
| 11/12/2020 | 107.620 |
| 11/11/2020 | 107.220 |
| 11/10/2020 | 107.330 |
| 11/9/2020 | 107.300 |
| 11/6/2020 | 106.610 |
| 11/5/2020 | 106.770 |
| 11/4/2020 | 105.590 |
| 11/3/2020 | 104.130 |
| 11/2/2020 | 103.700 |
| 10/30/2020 | 103.680 |
| 10/29/2020 | 103.690 |
| 10/28/2020 | 104.010 |