ISIN
IE00BK71DC85
High Yield
NAV
USD 129.310
As of 10/24/2025
Minimum Investment
USD 1,000.00
Fund Size
USD 58.90 Million
As of 9/30/2025
Inception Date
11/11/2019
Objective
The Barings U.S. High Yield Bond Fund is an actively managed high yield bond strategy that seeks to provide investors with high current income generation and, where appropriate, capital appreciation.
Strategy
The Fund seeks to achieve its investment objective by investing primarily in a diversified portfolio of North American high yield bonds that are listed or traded on recognized markets in North America.
Who Should Invest
The Fund is designed for investors seeking to benefit from a strategy that provides high current income generation and, where appropriate, capital appreciation.
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 high yield bonds. The value of these investments tends to be more volatile than investment grade bonds.
Fund Facts
Fund Type
UCITS Funds
Inception Date
2/17/2016
Domicile
Ireland
Share Class Information
Dealing Frequency
Business Day
Distributions
Quarterly
Management Charges
1.20%
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
2.96 yrs
152 issuers
| Ratings | % of Assets |
|---|---|
| BBB & Above | 3.23% |
| BB | 44.17% |
| B | 37.88% |
| CCC and Below | 12.86% |
| NR/NPR | 1.47% |
| Cash & Equivalents | 0.39% |
| Total | 100.00% |
| Country | % of Assets |
|---|---|
| UNITED STATES OF AMERICA | 85.67% |
| CANADA | 4.41% |
| HONG KONG | 2.43% |
| UNITED KINGDOM | 1.87% |
| SPAIN | 1.33% |
| Total | 95.71% |
| Holding | % of Assets |
|---|---|
| Seaspan Corporation | 2.43% |
| Arcosa Inc | 2.13% |
| Radiology Partners | 2.00% |
| LifePoint Health | 1.93% |
| Virgin Media O2 | 1.87% |
| Parkland Fuel Corp | 1.74% |
| Jefferson Capital | 1.73% |
| PRA Group | 1.73% |
| Bausch Health Companies Inc. | 1.56% |
| Talen Energy Supply, LLC | 1.55% |
| Total | 18.67% |
| Industry | % of Assets |
|---|---|
| COMMUNICATIONS | 14.00% |
| CAPITAL GOODS | 12.55% |
| CONSUMER CYCLICAL | 12.03% |
| ENERGY | 11.90% |
| CONSUMER NON-CYCLICAL | 11.13% |
| FINANCIAL OTHER | 7.42% |
| BASIC INDUSTRY | 5.53% |
| INDUSTRIAL OTHER | 5.45% |
| ELECTRIC | 4.89% |
| CASH & EQUIVALENTS | 0.39% |
| Total | 85.29% |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 129.310 |
| 10/23/2025 | 128.980 |
| 10/22/2025 | 129.030 |
| 10/20/2025 | 129.090 |
| 10/17/2025 | 128.920 |
| 10/16/2025 | 129.020 |
| 10/15/2025 | 129.030 |
| 10/14/2025 | 128.570 |
| 10/13/2025 | 128.280 |
| 10/10/2025 | 128.230 |
| 10/9/2025 | 128.780 |
| 10/8/2025 | 129.190 |
| 10/7/2025 | 129.300 |
| 10/6/2025 | 129.360 |
| 10/3/2025 | 129.390 |
| 10/2/2025 | 129.330 |
| 10/1/2025 | 129.270 |
| 9/30/2025 | 129.150 |
| 9/29/2025 | 129.210 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 129.310 |
| 10/23/2025 | 128.980 |
| 10/22/2025 | 129.030 |
| 10/20/2025 | 129.090 |
| 10/17/2025 | 128.920 |
| 10/16/2025 | 129.020 |
| 10/15/2025 | 129.030 |
| 10/14/2025 | 128.570 |
| 10/13/2025 | 128.280 |
| 10/10/2025 | 128.230 |
| 10/9/2025 | 128.780 |
| 10/8/2025 | 129.190 |
| 10/7/2025 | 129.300 |
| 10/6/2025 | 129.360 |
| 10/3/2025 | 129.390 |
| 10/2/2025 | 129.330 |
| 10/1/2025 | 129.270 |
| 9/30/2025 | 129.150 |
| 9/29/2025 | 129.210 |
| 9/26/2025 | 129.130 |
| 9/25/2025 | 129.040 |
| 9/24/2025 | 129.340 |
| 9/23/2025 | 129.450 |
| 9/22/2025 | 129.420 |
| 9/19/2025 | 129.400 |
| 9/18/2025 | 129.320 |
| 9/17/2025 | 129.180 |
| 9/16/2025 | 129.160 |
| 9/15/2025 | 129.190 |
| 9/12/2025 | 129.050 |
| 9/11/2025 | 129.100 |
| 9/10/2025 | 128.860 |
| 9/9/2025 | 128.740 |
| 9/8/2025 | 128.870 |
| 9/5/2025 | 128.750 |
| 9/4/2025 | 128.390 |
| 9/3/2025 | 128.180 |
| 9/2/2025 | 127.980 |
| 8/29/2025 | 128.260 |
| 8/28/2025 | 128.270 |
| 8/27/2025 | 128.170 |
| 8/26/2025 | 128.050 |
| 8/22/2025 | 127.740 |
| 8/21/2025 | 127.170 |
| 8/20/2025 | 127.340 |
| 8/19/2025 | 127.380 |
| 8/18/2025 | 127.400 |
| 8/15/2025 | 127.450 |
| 8/14/2025 | 127.430 |
| 8/13/2025 | 127.570 |
| 8/12/2025 | 127.280 |
| 8/11/2025 | 127.230 |
| 8/8/2025 | 127.210 |
| 8/7/2025 | 127.150 |
| 8/6/2025 | 127.150 |
| 8/5/2025 | 127.110 |
| 8/1/2025 | 126.690 |
| 7/31/2025 | 126.900 |
| 7/30/2025 | 126.790 |
| 7/29/2025 | 126.930 |
| 7/28/2025 | 126.940 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 129.310 |
| 10/23/2025 | 128.980 |
| 10/22/2025 | 129.030 |
| 10/20/2025 | 129.090 |
| 10/17/2025 | 128.920 |
| 10/16/2025 | 129.020 |
| 10/15/2025 | 129.030 |
| 10/14/2025 | 128.570 |
| 10/13/2025 | 128.280 |
| 10/10/2025 | 128.230 |
| 10/9/2025 | 128.780 |
| 10/8/2025 | 129.190 |
| 10/7/2025 | 129.300 |
| 10/6/2025 | 129.360 |
| 10/3/2025 | 129.390 |
| 10/2/2025 | 129.330 |
| 10/1/2025 | 129.270 |
| 9/30/2025 | 129.150 |
| 9/29/2025 | 129.210 |
| 9/26/2025 | 129.130 |
| 9/25/2025 | 129.040 |
| 9/24/2025 | 129.340 |
| 9/23/2025 | 129.450 |
| 9/22/2025 | 129.420 |
| 9/19/2025 | 129.400 |
| 9/18/2025 | 129.320 |
| 9/17/2025 | 129.180 |
| 9/16/2025 | 129.160 |
| 9/15/2025 | 129.190 |
| 9/12/2025 | 129.050 |
| 9/11/2025 | 129.100 |
| 9/10/2025 | 128.860 |
| 9/9/2025 | 128.740 |
| 9/8/2025 | 128.870 |
| 9/5/2025 | 128.750 |
| 9/4/2025 | 128.390 |
| 9/3/2025 | 128.180 |
| 9/2/2025 | 127.980 |
| 8/29/2025 | 128.260 |
| 8/28/2025 | 128.270 |
| 8/27/2025 | 128.170 |
| 8/26/2025 | 128.050 |
| 8/22/2025 | 127.740 |
| 8/21/2025 | 127.170 |
| 8/20/2025 | 127.340 |
| 8/19/2025 | 127.380 |
| 8/18/2025 | 127.400 |
| 8/15/2025 | 127.450 |
| 8/14/2025 | 127.430 |
| 8/13/2025 | 127.570 |
| 8/12/2025 | 127.280 |
| 8/11/2025 | 127.230 |
| 8/8/2025 | 127.210 |
| 8/7/2025 | 127.150 |
| 8/6/2025 | 127.150 |
| 8/5/2025 | 127.110 |
| 8/1/2025 | 126.690 |
| 7/31/2025 | 126.900 |
| 7/30/2025 | 126.790 |
| 7/29/2025 | 126.930 |
| 7/28/2025 | 126.940 |
| 7/25/2025 | 126.940 |
| 7/24/2025 | 126.900 |
| 7/23/2025 | 127.000 |
| 7/22/2025 | 126.900 |
| 7/21/2025 | 126.800 |
| 7/18/2025 | 126.610 |
| 7/17/2025 | 126.470 |
| 7/16/2025 | 126.190 |
| 7/15/2025 | 126.270 |
| 7/14/2025 | 126.340 |
| 7/11/2025 | 126.350 |
| 7/10/2025 | 126.550 |
| 7/9/2025 | 126.480 |
| 7/8/2025 | 126.400 |
| 7/7/2025 | 126.540 |
| 7/3/2025 | 126.600 |
| 7/2/2025 | 126.480 |
| 7/1/2025 | 126.400 |
| 6/30/2025 | 126.310 |
| 6/27/2025 | 126.130 |
| 6/26/2025 | 126.000 |
| 6/25/2025 | 125.760 |
| 6/24/2025 | 125.640 |
| 6/23/2025 | 125.190 |
| 6/20/2025 | 124.940 |
| 6/18/2025 | 124.750 |
| 6/17/2025 | 124.620 |
| 6/16/2025 | 124.670 |
| 6/13/2025 | 124.550 |
| 6/12/2025 | 124.710 |
| 6/11/2025 | 124.700 |
| 6/10/2025 | 124.470 |
| 6/9/2025 | 124.500 |
| 6/6/2025 | 124.530 |
| 6/5/2025 | 124.500 |
| 6/4/2025 | 124.430 |
| 6/3/2025 | 124.240 |
| 5/30/2025 | 124.040 |
| 5/29/2025 | 124.050 |
| 5/28/2025 | 123.820 |
| 5/27/2025 | 123.790 |
| 5/23/2025 | 123.210 |
| 5/22/2025 | 123.330 |
| 5/21/2025 | 123.460 |
| 5/20/2025 | 123.780 |
| 5/19/2025 | 123.710 |
| 5/16/2025 | 123.860 |
| 5/15/2025 | 123.700 |
| 5/14/2025 | 123.710 |
| 5/13/2025 | 123.790 |
| 5/12/2025 | 123.400 |
| 5/9/2025 | 122.580 |
| 5/8/2025 | 122.570 |
| 5/7/2025 | 122.340 |
| 5/6/2025 | 122.280 |
| 5/2/2025 | 122.320 |
| 5/1/2025 | 122.090 |
| 4/30/2025 | 121.870 |
| 4/29/2025 | 122.180 |
| 4/28/2025 | 122.060 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 129.310 |
| 10/23/2025 | 128.980 |
| 10/22/2025 | 129.030 |
| 10/20/2025 | 129.090 |
| 10/17/2025 | 128.920 |
| 10/16/2025 | 129.020 |
| 10/15/2025 | 129.030 |
| 10/14/2025 | 128.570 |
| 10/13/2025 | 128.280 |
| 10/10/2025 | 128.230 |
| 10/9/2025 | 128.780 |
| 10/8/2025 | 129.190 |
| 10/7/2025 | 129.300 |
| 10/6/2025 | 129.360 |
| 10/3/2025 | 129.390 |
| 10/2/2025 | 129.330 |
| 10/1/2025 | 129.270 |
| 9/30/2025 | 129.150 |
| 9/29/2025 | 129.210 |
| 9/26/2025 | 129.130 |
| 9/25/2025 | 129.040 |
| 9/24/2025 | 129.340 |
| 9/23/2025 | 129.450 |
| 9/22/2025 | 129.420 |
| 9/19/2025 | 129.400 |
| 9/18/2025 | 129.320 |
| 9/17/2025 | 129.180 |
| 9/16/2025 | 129.160 |
| 9/15/2025 | 129.190 |
| 9/12/2025 | 129.050 |
| 9/11/2025 | 129.100 |
| 9/10/2025 | 128.860 |
| 9/9/2025 | 128.740 |
| 9/8/2025 | 128.870 |
| 9/5/2025 | 128.750 |
| 9/4/2025 | 128.390 |
| 9/3/2025 | 128.180 |
| 9/2/2025 | 127.980 |
| 8/29/2025 | 128.260 |
| 8/28/2025 | 128.270 |
| 8/27/2025 | 128.170 |
| 8/26/2025 | 128.050 |
| 8/22/2025 | 127.740 |
| 8/21/2025 | 127.170 |
| 8/20/2025 | 127.340 |
| 8/19/2025 | 127.380 |
| 8/18/2025 | 127.400 |
| 8/15/2025 | 127.450 |
| 8/14/2025 | 127.430 |
| 8/13/2025 | 127.570 |
| 8/12/2025 | 127.280 |
| 8/11/2025 | 127.230 |
| 8/8/2025 | 127.210 |
| 8/7/2025 | 127.150 |
| 8/6/2025 | 127.150 |
| 8/5/2025 | 127.110 |
| 8/1/2025 | 126.690 |
| 7/31/2025 | 126.900 |
| 7/30/2025 | 126.790 |
| 7/29/2025 | 126.930 |
| 7/28/2025 | 126.940 |
| 7/25/2025 | 126.940 |
| 7/24/2025 | 126.900 |
| 7/23/2025 | 127.000 |
| 7/22/2025 | 126.900 |
| 7/21/2025 | 126.800 |
| 7/18/2025 | 126.610 |
| 7/17/2025 | 126.470 |
| 7/16/2025 | 126.190 |
| 7/15/2025 | 126.270 |
| 7/14/2025 | 126.340 |
| 7/11/2025 | 126.350 |
| 7/10/2025 | 126.550 |
| 7/9/2025 | 126.480 |
| 7/8/2025 | 126.400 |
| 7/7/2025 | 126.540 |
| 7/3/2025 | 126.600 |
| 7/2/2025 | 126.480 |
| 7/1/2025 | 126.400 |
| 6/30/2025 | 126.310 |
| 6/27/2025 | 126.130 |
| 6/26/2025 | 126.000 |
| 6/25/2025 | 125.760 |
| 6/24/2025 | 125.640 |
| 6/23/2025 | 125.190 |
| 6/20/2025 | 124.940 |
| 6/18/2025 | 124.750 |
| 6/17/2025 | 124.620 |
| 6/16/2025 | 124.670 |
| 6/13/2025 | 124.550 |
| 6/12/2025 | 124.710 |
| 6/11/2025 | 124.700 |
| 6/10/2025 | 124.470 |
| 6/9/2025 | 124.500 |
| 6/6/2025 | 124.530 |
| 6/5/2025 | 124.500 |
| 6/4/2025 | 124.430 |
| 6/3/2025 | 124.240 |
| 5/30/2025 | 124.040 |
| 5/29/2025 | 124.050 |
| 5/28/2025 | 123.820 |
| 5/27/2025 | 123.790 |
| 5/23/2025 | 123.210 |
| 5/22/2025 | 123.330 |
| 5/21/2025 | 123.460 |
| 5/20/2025 | 123.780 |
| 5/19/2025 | 123.710 |
| 5/16/2025 | 123.860 |
| 5/15/2025 | 123.700 |
| 5/14/2025 | 123.710 |
| 5/13/2025 | 123.790 |
| 5/12/2025 | 123.400 |
| 5/9/2025 | 122.580 |
| 5/8/2025 | 122.570 |
| 5/7/2025 | 122.340 |
| 5/6/2025 | 122.280 |
| 5/2/2025 | 122.320 |
| 5/1/2025 | 122.090 |
| 4/30/2025 | 121.870 |
| 4/29/2025 | 122.180 |
| 4/28/2025 | 122.060 |
| 4/25/2025 | 121.950 |
| 4/24/2025 | 121.600 |
| 4/23/2025 | 121.280 |
| 4/22/2025 | 120.360 |
| 4/17/2025 | 120.400 |
| 4/16/2025 | 119.950 |
| 4/15/2025 | 119.950 |
| 4/14/2025 | 119.670 |
| 4/11/2025 | 118.800 |
| 4/10/2025 | 118.610 |
| 4/9/2025 | 118.630 |
| 4/8/2025 | 118.240 |
| 4/7/2025 | 118.130 |
| 4/4/2025 | 119.140 |
| 4/3/2025 | 120.620 |
| 4/2/2025 | 122.110 |
| 3/31/2025 | 121.790 |
| 3/28/2025 | 121.990 |
| 3/27/2025 | 122.400 |
| 3/26/2025 | 122.600 |
| 3/25/2025 | 122.990 |
| 3/24/2025 | 122.990 |
| 3/21/2025 | 122.700 |
| 3/20/2025 | 122.720 |
| 3/19/2025 | 122.550 |
| 3/18/2025 | 122.260 |
| 3/14/2025 | 122.180 |
| 3/13/2025 | 121.830 |
| 3/12/2025 | 122.440 |
| 3/11/2025 | 122.430 |
| 3/10/2025 | 122.780 |
| 3/7/2025 | 123.090 |
| 3/6/2025 | 123.100 |
| 3/5/2025 | 123.300 |
| 3/4/2025 | 123.140 |
| 3/3/2025 | 123.410 |
| 2/28/2025 | 123.430 |
| 2/27/2025 | 123.470 |
| 2/26/2025 | 123.450 |
| 2/25/2025 | 123.240 |
| 2/24/2025 | 123.100 |
| 2/21/2025 | 123.040 |
| 2/20/2025 | 123.060 |
| 2/19/2025 | 122.850 |
| 2/18/2025 | 122.980 |
| 2/14/2025 | 123.030 |
| 2/13/2025 | 122.770 |
| 2/12/2025 | 122.500 |
| 2/11/2025 | 122.710 |
| 2/10/2025 | 122.790 |
| 2/7/2025 | 122.740 |
| 2/6/2025 | 122.930 |
| 2/5/2025 | 122.900 |
| 2/4/2025 | 122.660 |
| 1/31/2025 | 122.660 |
| 1/30/2025 | 122.720 |
| 1/29/2025 | 122.590 |
| 1/28/2025 | 122.590 |
| 1/27/2025 | 122.550 |
| 1/24/2025 | 122.530 |
| 1/23/2025 | 122.360 |
| 1/22/2025 | 122.410 |
| 1/21/2025 | 122.360 |
| 1/17/2025 | 122.100 |
| 1/16/2025 | 121.810 |
| 1/15/2025 | 121.700 |
| 1/14/2025 | 121.050 |
| 1/13/2025 | 120.920 |
| 1/10/2025 | 121.100 |
| 1/8/2025 | 121.370 |
| 1/7/2025 | 121.430 |
| 1/6/2025 | 121.670 |
| 1/3/2025 | 121.530 |
| 1/2/2025 | 121.350 |
| 12/31/2024 | 121.150 |
| 12/24/2024 | 121.140 |
| 12/23/2024 | 121.030 |
| 12/20/2024 | 121.080 |
| 12/19/2024 | 120.850 |
| 12/18/2024 | 121.430 |
| 12/17/2024 | 121.860 |
| 12/16/2024 | 122.050 |
| 12/13/2024 | 122.060 |
| 12/12/2024 | 122.340 |
| 12/11/2024 | 122.480 |
| 12/10/2024 | 122.410 |
| 12/9/2024 | 122.480 |
| 12/6/2024 | 122.540 |
| 12/4/2024 | 122.340 |
| 12/2/2024 | 122.040 |
| 11/29/2024 | 121.920 |
| 11/27/2024 | 121.750 |
| 11/26/2024 | 121.640 |
| 11/25/2024 | 121.660 |
| 11/22/2024 | 121.370 |
| 11/21/2024 | 121.300 |
| 11/20/2024 | 121.140 |
| 11/19/2024 | 121.170 |
| 11/18/2024 | 121.060 |
| 11/15/2024 | 120.930 |
| 11/14/2024 | 121.180 |
| 11/13/2024 | 121.190 |
| 11/12/2024 | 121.240 |
| 11/11/2024 | 121.500 |
| 11/8/2024 | 121.450 |
| 11/7/2024 | 121.120 |
| 11/6/2024 | 120.830 |
| 11/5/2024 | 120.650 |
| 11/4/2024 | 120.610 |
| 11/1/2024 | 120.490 |
| 10/31/2024 | 120.420 |
| 10/30/2024 | 120.680 |
| 10/29/2024 | 120.580 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 129.310 |
| 10/23/2025 | 128.980 |
| 10/22/2025 | 129.030 |
| 10/20/2025 | 129.090 |
| 10/17/2025 | 128.920 |
| 10/16/2025 | 129.020 |
| 10/15/2025 | 129.030 |
| 10/14/2025 | 128.570 |
| 10/13/2025 | 128.280 |
| 10/10/2025 | 128.230 |
| 10/9/2025 | 128.780 |
| 10/8/2025 | 129.190 |
| 10/7/2025 | 129.300 |
| 10/6/2025 | 129.360 |
| 10/3/2025 | 129.390 |
| 10/2/2025 | 129.330 |
| 10/1/2025 | 129.270 |
| 9/30/2025 | 129.150 |
| 9/29/2025 | 129.210 |
| 9/26/2025 | 129.130 |
| 9/25/2025 | 129.040 |
| 9/24/2025 | 129.340 |
| 9/23/2025 | 129.450 |
| 9/22/2025 | 129.420 |
| 9/19/2025 | 129.400 |
| 9/18/2025 | 129.320 |
| 9/17/2025 | 129.180 |
| 9/16/2025 | 129.160 |
| 9/15/2025 | 129.190 |
| 9/12/2025 | 129.050 |
| 9/11/2025 | 129.100 |
| 9/10/2025 | 128.860 |
| 9/9/2025 | 128.740 |
| 9/8/2025 | 128.870 |
| 9/5/2025 | 128.750 |
| 9/4/2025 | 128.390 |
| 9/3/2025 | 128.180 |
| 9/2/2025 | 127.980 |
| 8/29/2025 | 128.260 |
| 8/28/2025 | 128.270 |
| 8/27/2025 | 128.170 |
| 8/26/2025 | 128.050 |
| 8/22/2025 | 127.740 |
| 8/21/2025 | 127.170 |
| 8/20/2025 | 127.340 |
| 8/19/2025 | 127.380 |
| 8/18/2025 | 127.400 |
| 8/15/2025 | 127.450 |
| 8/14/2025 | 127.430 |
| 8/13/2025 | 127.570 |
| 8/12/2025 | 127.280 |
| 8/11/2025 | 127.230 |
| 8/8/2025 | 127.210 |
| 8/7/2025 | 127.150 |
| 8/6/2025 | 127.150 |
| 8/5/2025 | 127.110 |
| 8/1/2025 | 126.690 |
| 7/31/2025 | 126.900 |
| 7/30/2025 | 126.790 |
| 7/29/2025 | 126.930 |
| 7/28/2025 | 126.940 |
| 7/25/2025 | 126.940 |
| 7/24/2025 | 126.900 |
| 7/23/2025 | 127.000 |
| 7/22/2025 | 126.900 |
| 7/21/2025 | 126.800 |
| 7/18/2025 | 126.610 |
| 7/17/2025 | 126.470 |
| 7/16/2025 | 126.190 |
| 7/15/2025 | 126.270 |
| 7/14/2025 | 126.340 |
| 7/11/2025 | 126.350 |
| 7/10/2025 | 126.550 |
| 7/9/2025 | 126.480 |
| 7/8/2025 | 126.400 |
| 7/7/2025 | 126.540 |
| 7/3/2025 | 126.600 |
| 7/2/2025 | 126.480 |
| 7/1/2025 | 126.400 |
| 6/30/2025 | 126.310 |
| 6/27/2025 | 126.130 |
| 6/26/2025 | 126.000 |
| 6/25/2025 | 125.760 |
| 6/24/2025 | 125.640 |
| 6/23/2025 | 125.190 |
| 6/20/2025 | 124.940 |
| 6/18/2025 | 124.750 |
| 6/17/2025 | 124.620 |
| 6/16/2025 | 124.670 |
| 6/13/2025 | 124.550 |
| 6/12/2025 | 124.710 |
| 6/11/2025 | 124.700 |
| 6/10/2025 | 124.470 |
| 6/9/2025 | 124.500 |
| 6/6/2025 | 124.530 |
| 6/5/2025 | 124.500 |
| 6/4/2025 | 124.430 |
| 6/3/2025 | 124.240 |
| 5/30/2025 | 124.040 |
| 5/29/2025 | 124.050 |
| 5/28/2025 | 123.820 |
| 5/27/2025 | 123.790 |
| 5/23/2025 | 123.210 |
| 5/22/2025 | 123.330 |
| 5/21/2025 | 123.460 |
| 5/20/2025 | 123.780 |
| 5/19/2025 | 123.710 |
| 5/16/2025 | 123.860 |
| 5/15/2025 | 123.700 |
| 5/14/2025 | 123.710 |
| 5/13/2025 | 123.790 |
| 5/12/2025 | 123.400 |
| 5/9/2025 | 122.580 |
| 5/8/2025 | 122.570 |
| 5/7/2025 | 122.340 |
| 5/6/2025 | 122.280 |
| 5/2/2025 | 122.320 |
| 5/1/2025 | 122.090 |
| 4/30/2025 | 121.870 |
| 4/29/2025 | 122.180 |
| 4/28/2025 | 122.060 |
| 4/25/2025 | 121.950 |
| 4/24/2025 | 121.600 |
| 4/23/2025 | 121.280 |
| 4/22/2025 | 120.360 |
| 4/17/2025 | 120.400 |
| 4/16/2025 | 119.950 |
| 4/15/2025 | 119.950 |
| 4/14/2025 | 119.670 |
| 4/11/2025 | 118.800 |
| 4/10/2025 | 118.610 |
| 4/9/2025 | 118.630 |
| 4/8/2025 | 118.240 |
| 4/7/2025 | 118.130 |
| 4/4/2025 | 119.140 |
| 4/3/2025 | 120.620 |
| 4/2/2025 | 122.110 |
| 3/31/2025 | 121.790 |
| 3/28/2025 | 121.990 |
| 3/27/2025 | 122.400 |
| 3/26/2025 | 122.600 |
| 3/25/2025 | 122.990 |
| 3/24/2025 | 122.990 |
| 3/21/2025 | 122.700 |
| 3/20/2025 | 122.720 |
| 3/19/2025 | 122.550 |
| 3/18/2025 | 122.260 |
| 3/14/2025 | 122.180 |
| 3/13/2025 | 121.830 |
| 3/12/2025 | 122.440 |
| 3/11/2025 | 122.430 |
| 3/10/2025 | 122.780 |
| 3/7/2025 | 123.090 |
| 3/6/2025 | 123.100 |
| 3/5/2025 | 123.300 |
| 3/4/2025 | 123.140 |
| 3/3/2025 | 123.410 |
| 2/28/2025 | 123.430 |
| 2/27/2025 | 123.470 |
| 2/26/2025 | 123.450 |
| 2/25/2025 | 123.240 |
| 2/24/2025 | 123.100 |
| 2/21/2025 | 123.040 |
| 2/20/2025 | 123.060 |
| 2/19/2025 | 122.850 |
| 2/18/2025 | 122.980 |
| 2/14/2025 | 123.030 |
| 2/13/2025 | 122.770 |
| 2/12/2025 | 122.500 |
| 2/11/2025 | 122.710 |
| 2/10/2025 | 122.790 |
| 2/7/2025 | 122.740 |
| 2/6/2025 | 122.930 |
| 2/5/2025 | 122.900 |
| 2/4/2025 | 122.660 |
| 1/31/2025 | 122.660 |
| 1/30/2025 | 122.720 |
| 1/29/2025 | 122.590 |
| 1/28/2025 | 122.590 |
| 1/27/2025 | 122.550 |
| 1/24/2025 | 122.530 |
| 1/23/2025 | 122.360 |
| 1/22/2025 | 122.410 |
| 1/21/2025 | 122.360 |
| 1/17/2025 | 122.100 |
| 1/16/2025 | 121.810 |
| 1/15/2025 | 121.700 |
| 1/14/2025 | 121.050 |
| 1/13/2025 | 120.920 |
| 1/10/2025 | 121.100 |
| 1/8/2025 | 121.370 |
| 1/7/2025 | 121.430 |
| 1/6/2025 | 121.670 |
| 1/3/2025 | 121.530 |
| 1/2/2025 | 121.350 |
| 12/31/2024 | 121.150 |
| 12/24/2024 | 121.140 |
| 12/23/2024 | 121.030 |
| 12/20/2024 | 121.080 |
| 12/19/2024 | 120.850 |
| 12/18/2024 | 121.430 |
| 12/17/2024 | 121.860 |
| 12/16/2024 | 122.050 |
| 12/13/2024 | 122.060 |
| 12/12/2024 | 122.340 |
| 12/11/2024 | 122.480 |
| 12/10/2024 | 122.410 |
| 12/9/2024 | 122.480 |
| 12/6/2024 | 122.540 |
| 12/4/2024 | 122.340 |
| 12/2/2024 | 122.040 |
| 11/29/2024 | 121.920 |
| 11/27/2024 | 121.750 |
| 11/26/2024 | 121.640 |
| 11/25/2024 | 121.660 |
| 11/22/2024 | 121.370 |
| 11/21/2024 | 121.300 |
| 11/20/2024 | 121.140 |
| 11/19/2024 | 121.170 |
| 11/18/2024 | 121.060 |
| 11/15/2024 | 120.930 |
| 11/14/2024 | 121.180 |
| 11/13/2024 | 121.190 |
| 11/12/2024 | 121.240 |
| 11/11/2024 | 121.500 |
| 11/8/2024 | 121.450 |
| 11/7/2024 | 121.120 |
| 11/6/2024 | 120.830 |
| 11/5/2024 | 120.650 |
| 11/4/2024 | 120.610 |
| 11/1/2024 | 120.490 |
| 10/31/2024 | 120.420 |
| 10/30/2024 | 120.680 |
| 10/29/2024 | 120.580 |
| 10/25/2024 | 120.520 |
| 10/24/2024 | 120.490 |
| 10/23/2024 | 120.400 |
| 10/22/2024 | 120.680 |
| 10/21/2024 | 120.890 |
| 10/18/2024 | 121.140 |
| 10/17/2024 | 121.010 |
| 10/15/2024 | 120.980 |
| 10/14/2024 | 120.790 |
| 10/10/2024 | 120.610 |
| 10/9/2024 | 120.660 |
| 10/8/2024 | 120.650 |
| 10/7/2024 | 120.690 |
| 10/4/2024 | 121.010 |
| 10/2/2024 | 121.240 |
| 10/1/2024 | 121.280 |
| 9/30/2024 | 121.280 |
| 9/27/2024 | 121.260 |
| 9/26/2024 | 121.010 |
| 9/25/2024 | 120.980 |
| 9/24/2024 | 120.980 |
| 9/23/2024 | 121.020 |
| 9/20/2024 | 121.020 |
| 9/19/2024 | 121.060 |
| 9/18/2024 | 120.640 |
| 9/17/2024 | 120.540 |
| 9/16/2024 | 120.350 |
| 9/13/2024 | 120.040 |
| 9/12/2024 | 119.770 |
| 9/11/2024 | 119.690 |
| 9/10/2024 | 119.700 |
| 9/9/2024 | 119.760 |
| 9/6/2024 | 119.650 |
| 9/5/2024 | 119.640 |
| 9/4/2024 | 119.360 |
| 9/3/2024 | 119.060 |
| 8/30/2024 | 119.190 |
| 8/28/2024 | 119.140 |
| 8/23/2024 | 119.080 |
| 8/22/2024 | 118.640 |
| 8/21/2024 | 118.660 |
| 8/20/2024 | 118.520 |
| 8/19/2024 | 118.460 |
| 8/16/2024 | 118.200 |
| 8/15/2024 | 117.920 |
| 8/14/2024 | 117.740 |
| 8/13/2024 | 117.430 |
| 8/12/2024 | 117.270 |
| 8/9/2024 | 117.230 |
| 8/8/2024 | 117.100 |
| 8/7/2024 | 117.030 |
| 8/6/2024 | 116.820 |
| 8/2/2024 | 117.120 |
| 8/1/2024 | 117.430 |
| 7/31/2024 | 117.410 |
| 7/30/2024 | 117.140 |
| 7/29/2024 | 117.170 |
| 7/26/2024 | 118.110 |
| 7/25/2024 | 116.970 |
| 7/24/2024 | 116.920 |
| 7/23/2024 | 117.030 |
| 7/22/2024 | 116.900 |
| 7/19/2024 | 116.790 |
| 7/18/2024 | 116.820 |
| 7/17/2024 | 116.910 |
| 7/16/2024 | 116.930 |
| 7/15/2024 | 116.650 |
| 7/12/2024 | 116.560 |
| 7/11/2024 | 116.340 |
| 7/10/2024 | 116.030 |
| 7/9/2024 | 115.900 |
| 7/8/2024 | 115.960 |
| 7/5/2024 | 115.710 |
| 7/3/2024 | 115.410 |
| 7/2/2024 | 115.220 |
| 7/1/2024 | 115.120 |
| 6/27/2024 | 115.230 |
| 6/26/2024 | 115.200 |
| 6/25/2024 | 115.400 |
| 6/24/2024 | 115.360 |
| 6/21/2024 | 115.260 |
| 6/20/2024 | 115.200 |
| 6/18/2024 | 115.230 |
| 6/17/2024 | 115.020 |
| 6/14/2024 | 115.050 |
| 6/13/2024 | 115.280 |
| 6/12/2024 | 115.350 |
| 6/11/2024 | 114.820 |
| 6/10/2024 | 114.750 |
| 6/7/2024 | 114.750 |
| 6/6/2024 | 114.980 |
| 6/5/2024 | 114.980 |
| 6/4/2024 | 114.790 |
| 5/31/2024 | 114.370 |
| 5/30/2024 | 114.210 |
| 5/29/2024 | 114.070 |
| 5/28/2024 | 114.430 |
| 5/24/2024 | 114.500 |
| 5/23/2024 | 114.470 |
| 5/22/2024 | 114.640 |
| 5/21/2024 | 114.770 |
| 5/20/2024 | 114.730 |
| 5/17/2024 | 114.670 |
| 5/16/2024 | 114.720 |
| 5/15/2024 | 114.660 |
| 5/14/2024 | 114.240 |
| 5/13/2024 | 114.210 |
| 5/10/2024 | 114.200 |
| 5/9/2024 | 114.200 |
| 5/8/2024 | 114.190 |
| 5/7/2024 | 114.300 |
| 5/3/2024 | 114.050 |
| 5/2/2024 | 113.470 |
| 5/1/2024 | 113.130 |
| 4/30/2024 | 112.980 |
| 4/29/2024 | 113.110 |
| 4/26/2024 | 112.880 |
| 4/25/2024 | 112.560 |
| 4/24/2024 | 112.880 |
| 4/23/2024 | 112.920 |
| 4/22/2024 | 112.510 |
| 4/19/2024 | 112.220 |
| 4/18/2024 | 112.060 |
| 4/17/2024 | 112.110 |
| 4/16/2024 | 112.040 |
| 4/15/2024 | 112.500 |
| 4/12/2024 | 112.770 |
| 4/11/2024 | 112.850 |
| 4/10/2024 | 113.070 |
| 4/9/2024 | 113.590 |
| 4/8/2024 | 113.430 |
| 4/5/2024 | 113.440 |
| 4/4/2024 | 113.530 |
| 4/3/2024 | 113.410 |
| 4/2/2024 | 113.330 |
| 3/28/2024 | 113.810 |
| 3/27/2024 | 113.740 |
| 3/26/2024 | 113.630 |
| 3/25/2024 | 113.680 |
| 3/22/2024 | 113.790 |
| 3/21/2024 | 113.670 |
| 3/20/2024 | 113.520 |
| 3/19/2024 | 113.390 |
| 3/15/2024 | 113.150 |
| 3/14/2024 | 113.180 |
| 3/13/2024 | 113.470 |
| 3/12/2024 | 113.420 |
| 3/11/2024 | 113.370 |
| 3/8/2024 | 113.450 |
| 3/7/2024 | 113.290 |
| 3/6/2024 | 113.140 |
| 3/5/2024 | 112.990 |
| 3/4/2024 | 112.930 |
| 3/1/2024 | 112.920 |
| 2/29/2024 | 112.650 |
| 2/28/2024 | 112.550 |
| 2/27/2024 | 112.610 |
| 2/26/2024 | 112.630 |
| 2/23/2024 | 112.630 |
| 2/22/2024 | 112.360 |
| 2/21/2024 | 112.000 |
| 2/20/2024 | 112.060 |
| 2/16/2024 | 111.940 |
| 2/15/2024 | 112.020 |
| 2/14/2024 | 111.880 |
| 2/13/2024 | 111.730 |
| 2/12/2024 | 112.280 |
| 2/9/2024 | 112.270 |
| 2/8/2024 | 112.160 |
| 2/7/2024 | 112.130 |
| 2/6/2024 | 112.010 |
| 2/2/2024 | 112.180 |
| 2/1/2024 | 112.420 |
| 1/31/2024 | 112.130 |
| 1/30/2024 | 112.250 |
| 1/29/2024 | 112.280 |
| 1/26/2024 | 112.110 |
| 1/25/2024 | 111.930 |
| 1/24/2024 | 111.760 |
| 1/23/2024 | 111.710 |
| 1/22/2024 | 111.790 |
| 1/19/2024 | 111.530 |
| 1/18/2024 | 111.310 |
| 1/17/2024 | 111.230 |
| 1/16/2024 | 111.550 |
| 1/12/2024 | 111.900 |
| 1/11/2024 | 111.690 |
| 1/10/2024 | 111.540 |
| 1/9/2024 | 111.300 |
| 1/8/2024 | 111.200 |
| 1/5/2024 | 110.950 |
| 1/4/2024 | 110.950 |
| 1/3/2024 | 111.050 |
| 1/2/2024 | 111.480 |
| 12/29/2023 | 111.980 |
| 12/28/2023 | 112.010 |
| 12/22/2023 | 111.640 |
| 12/21/2023 | 111.420 |
| 12/20/2023 | 111.350 |
| 12/19/2023 | 111.060 |
| 12/18/2023 | 110.780 |
| 12/15/2023 | 110.840 |
| 12/14/2023 | 110.920 |
| 12/13/2023 | 109.460 |
| 12/12/2023 | 108.860 |
| 12/11/2023 | 108.670 |
| 12/8/2023 | 108.780 |
| 12/7/2023 | 108.890 |
| 12/6/2023 | 108.880 |
| 12/5/2023 | 108.750 |
| 12/4/2023 | 108.600 |
| 12/1/2023 | 108.600 |
| 11/30/2023 | 108.060 |
| 11/29/2023 | 108.090 |
| 11/28/2023 | 107.600 |
| 11/27/2023 | 107.280 |
| 11/24/2023 | 107.010 |
| 11/22/2023 | 107.020 |
| 11/21/2023 | 106.880 |
| 11/20/2023 | 106.840 |
| 11/17/2023 | 106.610 |
| 11/16/2023 | 106.550 |
| 11/15/2023 | 106.580 |
| 11/14/2023 | 106.630 |
| 11/13/2023 | 105.680 |
| 11/10/2023 | 105.700 |
| 11/9/2023 | 105.610 |
| 11/8/2023 | 105.730 |
| 11/7/2023 | 105.710 |
| 11/6/2023 | 105.780 |
| 11/3/2023 | 105.700 |
| 11/2/2023 | 104.950 |
| 11/1/2023 | 103.790 |
| 10/31/2023 | 103.470 |
| 10/27/2023 | 103.380 |
| 10/26/2023 | 103.340 |
| 10/25/2023 | 103.410 |
| 10/24/2023 | 103.590 |
| 10/23/2023 | 103.270 |
| 10/20/2023 | 103.110 |
| 10/19/2023 | 103.260 |
| 10/18/2023 | 103.450 |
| 10/17/2023 | 103.780 |
| 10/16/2023 | 104.160 |
| 10/13/2023 | 104.330 |
| 10/12/2023 | 104.190 |
| 10/11/2023 | 104.590 |
| 10/10/2023 | 104.540 |
| 10/9/2023 | 103.670 |
| 10/6/2023 | 103.600 |
| 10/5/2023 | 103.700 |
| 10/4/2023 | 103.660 |
| 10/3/2023 | 103.670 |
| 10/2/2023 | 104.460 |
| 9/29/2023 | 105.020 |
| 9/28/2023 | 104.790 |
| 9/27/2023 | 104.780 |
| 9/26/2023 | 104.990 |
| 9/25/2023 | 105.240 |
| 9/22/2023 | 105.580 |
| 9/21/2023 | 105.410 |
| 9/20/2023 | 105.960 |
| 9/19/2023 | 105.930 |
| 9/18/2023 | 106.080 |
| 9/15/2023 | 106.190 |
| 9/14/2023 | 106.280 |
| 9/13/2023 | 106.160 |
| 9/12/2023 | 106.030 |
| 9/11/2023 | 106.070 |
| 9/8/2023 | 105.960 |
| 9/7/2023 | 105.920 |
| 9/6/2023 | 105.860 |
| 9/5/2023 | 106.090 |
| 9/1/2023 | 106.400 |
| 8/31/2023 | 106.420 |
| 8/30/2023 | 106.330 |
| 8/29/2023 | 106.080 |
| 8/25/2023 | 105.430 |
| 8/24/2023 | 105.380 |
| 8/23/2023 | 105.480 |
| 8/22/2023 | 104.990 |
| 8/21/2023 | 104.830 |
| 8/18/2023 | 105.030 |
| 8/17/2023 | 105.120 |
| 8/16/2023 | 105.510 |
| 8/15/2023 | 105.570 |
| 8/14/2023 | 105.740 |
| 8/11/2023 | 105.840 |
| 8/10/2023 | 105.960 |
| 8/9/2023 | 105.880 |
| 8/8/2023 | 105.710 |
| 8/4/2023 | 105.610 |
| 8/3/2023 | 105.180 |
| 8/2/2023 | 105.440 |
| 8/1/2023 | 105.810 |
| 7/31/2023 | 106.110 |
| 7/28/2023 | 105.960 |
| 7/27/2023 | 105.900 |
| 7/26/2023 | 105.880 |
| 7/25/2023 | 105.890 |
| 7/24/2023 | 105.970 |
| 7/21/2023 | 105.900 |
| 7/20/2023 | 105.800 |
| 7/19/2023 | 106.150 |
| 7/18/2023 | 105.940 |
| 7/17/2023 | 105.640 |
| 7/14/2023 | 105.820 |
| 7/13/2023 | 105.940 |
| 7/12/2023 | 105.460 |
| 7/11/2023 | 104.570 |
| 7/10/2023 | 104.340 |
| 7/7/2023 | 104.170 |
| 7/6/2023 | 103.990 |
| 7/5/2023 | 104.670 |
| 7/3/2023 | 104.820 |
| 6/30/2023 | 104.710 |
| 6/29/2023 | 104.380 |
| 6/28/2023 | 104.470 |
| 6/27/2023 | 104.170 |
| 6/26/2023 | 104.020 |
| 6/23/2023 | 104.000 |
| 6/22/2023 | 104.180 |
| 6/21/2023 | 104.410 |
| 6/20/2023 | 104.760 |
| 6/16/2023 | 104.870 |
| 6/15/2023 | 104.830 |
| 6/14/2023 | 104.590 |
| 6/13/2023 | 104.510 |
| 6/12/2023 | 104.350 |
| 6/9/2023 | 104.320 |
| 6/8/2023 | 104.230 |
| 6/7/2023 | 104.000 |
| 6/6/2023 | 103.990 |
| 6/2/2023 | 103.940 |
| 6/1/2023 | 103.400 |
| 5/31/2023 | 103.020 |
| 5/30/2023 | 103.070 |
| 5/26/2023 | 102.610 |
| 5/25/2023 | 102.510 |
| 5/24/2023 | 102.630 |
| 5/23/2023 | 103.080 |
| 5/22/2023 | 103.230 |
| 5/19/2023 | 103.110 |
| 5/18/2023 | 103.030 |
| 5/17/2023 | 103.230 |
| 5/16/2023 | 103.320 |
| 5/15/2023 | 103.640 |
| 5/12/2023 | 103.720 |
| 5/11/2023 | 103.210 |
| 5/10/2023 | 103.790 |
| 5/9/2023 | 103.640 |
| 5/5/2023 | 104.010 |
| 5/4/2023 | 103.740 |
| 5/3/2023 | 104.190 |
| 5/2/2023 | 104.070 |
| 4/28/2023 | 104.610 |
| 4/27/2023 | 104.290 |
| 4/26/2023 | 104.230 |
| 4/25/2023 | 104.340 |
| 4/24/2023 | 104.350 |
| 4/21/2023 | 104.140 |
| 4/20/2023 | 104.000 |
| 4/19/2023 | 104.220 |
| 4/18/2023 | 104.410 |
| 4/17/2023 | 104.260 |
| 4/14/2023 | 104.540 |
| 4/13/2023 | 104.650 |
| 4/12/2023 | 104.320 |
| 4/11/2023 | 103.990 |
| 4/6/2023 | 103.850 |
| 4/5/2023 | 103.770 |
| 4/4/2023 | 103.930 |
| 4/3/2023 | 104.020 |
| 3/31/2023 | 103.640 |
| 3/30/2023 | 102.760 |
| 3/29/2023 | 102.420 |
| 3/28/2023 | 101.940 |
| 3/27/2023 | 102.050 |
| 3/24/2023 | 101.960 |
| 3/23/2023 | 102.320 |
| 3/22/2023 | 102.280 |
| 3/21/2023 | 101.950 |
| 3/20/2023 | 101.350 |
| 3/16/2023 | 101.710 |
| 3/15/2023 | 101.350 |
| 3/14/2023 | 102.060 |
| 3/13/2023 | 101.700 |
| 3/10/2023 | 102.040 |
| 3/9/2023 | 102.330 |
| 3/8/2023 | 102.470 |
| 3/7/2023 | 102.930 |
| 3/6/2023 | 103.210 |
| 3/3/2023 | 102.860 |
| 3/2/2023 | 102.240 |
| 3/1/2023 | 102.480 |
| 2/28/2023 | 102.610 |
| 2/27/2023 | 102.500 |
| 2/24/2023 | 102.150 |
| 2/23/2023 | 102.370 |
| 2/22/2023 | 101.950 |
| 2/21/2023 | 101.680 |
| 2/17/2023 | 102.480 |
| 2/16/2023 | 102.780 |
| 2/15/2023 | 103.000 |
| 2/14/2023 | 103.070 |
| 2/13/2023 | 103.230 |
| 2/10/2023 | 103.120 |
| 2/9/2023 | 103.800 |
| 2/8/2023 | 104.050 |
| 2/7/2023 | 104.110 |
| 2/3/2023 | 104.830 |
| 2/2/2023 | 105.330 |
| 2/1/2023 | 104.120 |
| 1/31/2023 | 103.860 |
| 1/30/2023 | 103.650 |
| 1/27/2023 | 103.910 |
| 1/26/2023 | 103.870 |
| 1/25/2023 | 103.680 |
| 1/24/2023 | 103.720 |
| 1/23/2023 | 103.730 |
| 1/20/2023 | 103.580 |
| 1/19/2023 | 103.700 |
| 1/18/2023 | 104.320 |
| 1/17/2023 | 103.920 |
| 1/13/2023 | 103.890 |
| 1/12/2023 | 103.860 |
| 1/11/2023 | 103.320 |
| 1/10/2023 | 102.920 |
| 1/9/2023 | 102.950 |
| 1/6/2023 | 102.290 |
| 1/5/2023 | 101.200 |
| 1/4/2023 | 101.250 |
| 1/3/2023 | 100.730 |
| 12/30/2022 | 100.210 |
| 12/29/2022 | 100.200 |
| 12/23/2022 | 101.120 |
| 12/22/2022 | 101.090 |
| 12/21/2022 | 101.260 |
| 12/20/2022 | 100.830 |
| 12/19/2022 | 101.150 |
| 12/16/2022 | 101.460 |
| 12/15/2022 | 101.940 |
| 12/14/2022 | 102.460 |
| 12/13/2022 | 102.440 |
| 12/12/2022 | 101.740 |
| 12/9/2022 | 101.620 |
| 12/8/2022 | 101.520 |
| 12/7/2022 | 101.320 |
| 12/6/2022 | 101.360 |
| 12/5/2022 | 101.600 |
| 12/2/2022 | 101.800 |
| 12/1/2022 | 101.730 |
| 11/30/2022 | 100.890 |
| 11/29/2022 | 100.420 |
| 11/28/2022 | 100.620 |
| 11/25/2022 | 100.850 |
| 11/23/2022 | 100.810 |
| 11/22/2022 | 100.400 |
| 11/21/2022 | 100.020 |
| 11/18/2022 | 100.040 |
| 11/17/2022 | 99.970 |
| 11/16/2022 | 100.430 |
| 11/15/2022 | 100.390 |
| 11/14/2022 | 99.900 |
| 11/11/2022 | 99.640 |
| 11/10/2022 | 99.630 |
| 11/9/2022 | 98.090 |
| 11/8/2022 | 98.650 |
| 11/7/2022 | 98.570 |
| 11/4/2022 | 98.470 |
| 11/3/2022 | 98.260 |
| 11/2/2022 | 99.090 |
| 11/1/2022 | 99.120 |
| 10/28/2022 | 99.520 |
| 10/27/2022 | 98.950 |
| 10/26/2022 | 98.510 |
| 10/25/2022 | 97.930 |
| 10/24/2022 | 97.430 |
| 10/21/2022 | 97.160 |
| 10/20/2022 | 97.300 |
| 10/19/2022 | 97.460 |
| 10/18/2022 | 97.950 |
| 10/17/2022 | 97.540 |
| 10/14/2022 | 97.050 |
| 10/13/2022 | 96.870 |
| 10/12/2022 | 97.090 |
| 10/11/2022 | 97.180 |
| 10/10/2022 | 97.890 |
| 10/7/2022 | 97.890 |
| 10/6/2022 | 98.270 |
| 10/5/2022 | 98.220 |
| 10/4/2022 | 98.350 |
| 10/3/2022 | 97.170 |
| 9/30/2022 | 96.670 |
| 9/29/2022 | 96.500 |
| 9/28/2022 | 97.000 |
| 9/27/2022 | 96.800 |
| 9/26/2022 | 97.170 |
| 9/23/2022 | 98.130 |
| 9/22/2022 | 98.840 |
| 9/21/2022 | 99.630 |
| 9/20/2022 | 99.590 |
| 9/16/2022 | 99.740 |
| 9/15/2022 | 100.230 |
| 9/14/2022 | 100.570 |
| 9/13/2022 | 100.810 |
| 9/12/2022 | 101.870 |
| 9/9/2022 | 101.580 |
| 9/8/2022 | 100.920 |
| 9/7/2022 | 100.430 |
| 9/6/2022 | 100.190 |
| 9/2/2022 | 100.360 |
| 9/1/2022 | 99.960 |
| 8/31/2022 | 100.560 |
| 8/30/2022 | 101.080 |
| 8/26/2022 | 102.340 |
| 8/25/2022 | 102.680 |
| 8/24/2022 | 102.440 |
| 8/23/2022 | 102.440 |
| 8/22/2022 | 102.620 |
| 8/19/2022 | 103.470 |
| 8/18/2022 | 104.020 |
| 8/17/2022 | 104.080 |
| 8/16/2022 | 104.670 |
| 8/15/2022 | 104.790 |
| 8/12/2022 | 104.680 |
| 8/11/2022 | 104.550 |
| 8/10/2022 | 104.290 |
| 8/9/2022 | 103.500 |
| 8/8/2022 | 103.930 |
| 8/5/2022 | 103.490 |
| 8/4/2022 | 103.730 |
| 8/3/2022 | 103.310 |
| 8/2/2022 | 103.140 |
| 7/29/2022 | 102.600 |
| 7/28/2022 | 101.860 |
| 7/27/2022 | 101.210 |
| 7/26/2022 | 100.780 |
| 7/25/2022 | 101.120 |
| 7/22/2022 | 101.080 |
| 7/21/2022 | 100.460 |
| 7/20/2022 | 100.060 |
| 7/19/2022 | 99.400 |
| 7/18/2022 | 99.030 |
| 7/15/2022 | 98.570 |
| 7/14/2022 | 98.030 |
| 7/13/2022 | 98.520 |
| 7/12/2022 | 98.580 |
| 7/11/2022 | 98.590 |
| 7/8/2022 | 98.530 |
| 7/7/2022 | 98.330 |
| 7/6/2022 | 97.640 |
| 7/5/2022 | 97.530 |
| 7/1/2022 | 97.700 |
| 6/30/2022 | 97.510 |
| 6/29/2022 | 97.960 |
| 6/28/2022 | 98.760 |
| 6/27/2022 | 99.470 |
| 6/24/2022 | 99.620 |
| 6/23/2022 | 99.110 |
| 6/22/2022 | 99.170 |
| 6/21/2022 | 99.620 |
| 6/17/2022 | 99.510 |
| 6/16/2022 | 99.370 |
| 6/15/2022 | 100.460 |
| 6/14/2022 | 99.810 |
| 6/13/2022 | 99.940 |
| 6/10/2022 | 102.560 |
| 6/9/2022 | 103.530 |
| 6/8/2022 | 104.020 |
| 6/7/2022 | 104.200 |
| 6/1/2022 | 104.900 |
| 5/31/2022 | 104.880 |
| 5/27/2022 | 104.910 |
| 5/26/2022 | 104.270 |
| 5/25/2022 | 102.810 |
| 5/24/2022 | 101.920 |
| 5/23/2022 | 101.810 |
| 5/20/2022 | 101.710 |
| 5/19/2022 | 101.610 |
| 5/18/2022 | 101.660 |
| 5/17/2022 | 102.480 |
| 5/16/2022 | 102.460 |
| 5/13/2022 | 102.570 |
| 5/12/2022 | 102.380 |
| 5/11/2022 | 102.900 |
| 5/10/2022 | 103.030 |
| 5/9/2022 | 103.050 |
| 5/6/2022 | 104.130 |
| 5/5/2022 | 104.770 |
| 5/4/2022 | 105.240 |
| 5/3/2022 | 105.160 |
| 4/29/2022 | 105.430 |
| 4/28/2022 | 106.070 |
| 4/27/2022 | 106.110 |
| 4/26/2022 | 106.410 |
| 4/25/2022 | 106.360 |
| 4/22/2022 | 106.530 |
| 4/21/2022 | 107.020 |
| 4/20/2022 | 107.220 |
| 4/19/2022 | 107.020 |
| 4/14/2022 | 107.460 |
| 4/13/2022 | 107.500 |
| 4/12/2022 | 107.260 |
| 4/11/2022 | 106.940 |
| 4/8/2022 | 107.700 |
| 4/7/2022 | 108.000 |
| 4/6/2022 | 108.230 |
| 4/5/2022 | 108.960 |
| 4/4/2022 | 109.230 |
| 4/1/2022 | 108.950 |
| 3/31/2022 | 109.130 |
| 3/30/2022 | 109.090 |
| 3/29/2022 | 108.820 |
| 3/28/2022 | 108.080 |
| 3/25/2022 | 108.210 |
| 3/24/2022 | 108.260 |
| 3/23/2022 | 108.210 |
| 3/22/2022 | 108.150 |
| 3/21/2022 | 108.370 |
| 3/16/2022 | 107.750 |
| 3/15/2022 | 107.000 |
| 3/14/2022 | 107.000 |
| 3/11/2022 | 108.010 |
| 3/10/2022 | 108.300 |
| 3/9/2022 | 108.750 |
| 3/8/2022 | 108.550 |
| 3/7/2022 | 108.950 |
| 3/4/2022 | 109.540 |
| 3/3/2022 | 109.970 |
| 3/2/2022 | 110.020 |
| 3/1/2022 | 109.950 |
| 2/28/2022 | 109.880 |
| 2/25/2022 | 109.650 |
| 2/24/2022 | 108.740 |
| 2/23/2022 | 109.080 |
| 2/22/2022 | 109.120 |
| 2/18/2022 | 109.170 |
| 2/17/2022 | 109.230 |
| 2/16/2022 | 109.320 |
| 2/15/2022 | 109.210 |
| 2/14/2022 | 108.960 |
| 2/11/2022 | 109.500 |
| 2/10/2022 | 110.140 |
| 2/9/2022 | 110.780 |
| 2/8/2022 | 110.500 |
| 2/7/2022 | 110.460 |
| 2/4/2022 | 110.530 |
| 2/3/2022 | 111.060 |
| 2/2/2022 | 111.520 |
| 2/1/2022 | 111.270 |
| 1/31/2022 | 110.840 |
| 1/28/2022 | 110.780 |
| 1/27/2022 | 111.140 |
| 1/26/2022 | 111.780 |
| 1/25/2022 | 111.660 |
| 1/24/2022 | 111.660 |
| 1/21/2022 | 112.120 |
| 1/20/2022 | 112.500 |
| 1/19/2022 | 112.590 |
| 1/18/2022 | 112.460 |
| 1/14/2022 | 112.840 |
| 1/13/2022 | 113.000 |
| 1/12/2022 | 113.090 |
| 1/11/2022 | 112.670 |
| 1/10/2022 | 112.230 |
| 1/5/2022 | 113.030 |
| 1/4/2022 | 113.200 |
| 12/31/2021 | 113.320 |
| 12/30/2021 | 113.310 |
| 12/23/2021 | 112.950 |
| 12/22/2021 | 112.690 |
| 12/21/2021 | 112.470 |
| 12/20/2021 | 112.060 |
| 12/17/2021 | 112.280 |
| 12/16/2021 | 112.380 |
| 12/15/2021 | 112.160 |
| 12/14/2021 | 112.110 |
| 12/13/2021 | 112.130 |
| 12/10/2021 | 112.170 |
| 12/9/2021 | 112.150 |
| 12/8/2021 | 112.260 |
| 12/7/2021 | 112.280 |
| 12/6/2021 | 111.640 |
| 12/3/2021 | 111.340 |
| 12/2/2021 | 111.180 |
| 12/1/2021 | 111.140 |
| 11/30/2021 | 110.940 |
| 11/29/2021 | 111.200 |
| 11/26/2021 | 110.790 |
| 11/24/2021 | 111.500 |
| 11/23/2021 | 111.700 |
| 11/22/2021 | 112.110 |
| 11/19/2021 | 112.210 |
| 11/18/2021 | 112.300 |
| 11/17/2021 | 112.300 |
| 11/16/2021 | 112.380 |
| 11/15/2021 | 112.460 |
| 11/12/2021 | 112.640 |
| 11/11/2021 | 112.810 |
| 11/10/2021 | 112.810 |
| 11/9/2021 | 113.170 |
| 11/8/2021 | 113.150 |
| 11/5/2021 | 113.010 |
| 11/4/2021 | 112.540 |
| 11/3/2021 | 112.130 |
| 11/2/2021 | 112.160 |
| 11/1/2021 | 112.150 |
| 10/29/2021 | 112.130 |
| 10/28/2021 | 112.180 |
| 10/27/2021 | 112.180 |
| 10/26/2021 | 112.160 |
| 10/22/2021 | 112.180 |
| 10/21/2021 | 112.250 |
| 10/20/2021 | 112.310 |
| 10/19/2021 | 112.240 |
| 10/18/2021 | 112.110 |
| 10/15/2021 | 112.240 |
| 10/14/2021 | 112.170 |
| 10/13/2021 | 111.770 |
| 10/12/2021 | 111.800 |
| 10/11/2021 | 112.090 |
| 10/8/2021 | 112.080 |
| 10/7/2021 | 112.380 |
| 10/6/2021 | 112.170 |
| 10/5/2021 | 112.570 |
| 10/4/2021 | 112.490 |
| 10/1/2021 | 112.630 |
| 9/30/2021 | 112.550 |
| 9/29/2021 | 112.530 |
| 9/28/2021 | 112.430 |
| 9/27/2021 | 112.720 |
| 9/24/2021 | 112.760 |
| 9/23/2021 | 112.790 |
| 9/22/2021 | 112.690 |
| 9/21/2021 | 112.410 |
| 9/20/2021 | 112.310 |
| 9/17/2021 | 112.840 |
| 9/16/2021 | 112.880 |
| 9/15/2021 | 112.880 |
| 9/14/2021 | 112.680 |
| 9/13/2021 | 112.620 |
| 9/10/2021 | 112.470 |
| 9/9/2021 | 112.420 |
| 9/8/2021 | 112.260 |
| 9/7/2021 | 112.210 |
| 9/3/2021 | 112.270 |
| 9/2/2021 | 112.220 |
| 9/1/2021 | 112.090 |
| 8/31/2021 | 111.910 |
| 8/27/2021 | 111.690 |
| 8/26/2021 | 111.330 |
| 8/25/2021 | 111.260 |
| 8/24/2021 | 111.160 |
| 8/23/2021 | 110.850 |
| 8/20/2021 | 110.540 |
| 8/19/2021 | 110.450 |
| 8/18/2021 | 110.740 |
| 8/17/2021 | 110.730 |
| 8/16/2021 | 110.780 |
| 8/13/2021 | 110.850 |
| 8/12/2021 | 110.740 |
| 8/11/2021 | 110.720 |
| 8/10/2021 | 110.840 |
| 8/9/2021 | 110.770 |
| 8/6/2021 | 110.970 |
| 8/5/2021 | 111.000 |
| 8/4/2021 | 111.020 |
| 8/3/2021 | 111.240 |
| 7/30/2021 | 111.440 |
| 7/29/2021 | 111.500 |
| 7/28/2021 | 111.340 |
| 7/27/2021 | 111.320 |
| 7/26/2021 | 111.560 |
| 7/23/2021 | 111.540 |
| 7/22/2021 | 111.460 |
| 7/21/2021 | 111.370 |
| 7/20/2021 | 111.050 |
| 7/19/2021 | 110.850 |
| 7/16/2021 | 111.490 |
| 7/15/2021 | 111.610 |
| 7/14/2021 | 111.810 |
| 7/13/2021 | 111.860 |
| 7/12/2021 | 111.910 |
| 7/9/2021 | 111.860 |
| 7/8/2021 | 111.800 |
| 7/7/2021 | 111.970 |
| 7/6/2021 | 111.910 |
| 7/2/2021 | 111.810 |
| 7/1/2021 | 111.690 |
| 6/30/2021 | 111.600 |
| 6/29/2021 | 111.450 |
| 6/28/2021 | 111.290 |
| 6/25/2021 | 111.260 |
| 6/24/2021 | 111.090 |
| 6/23/2021 | 110.980 |
| 6/22/2021 | 110.820 |
| 6/21/2021 | 110.760 |
| 6/18/2021 | 110.640 |
| 6/17/2021 | 110.720 |
| 6/16/2021 | 110.940 |
| 6/15/2021 | 110.970 |
| 6/14/2021 | 110.890 |
| 6/11/2021 | 110.890 |
| 6/10/2021 | 110.650 |
| 6/9/2021 | 110.560 |
| 6/8/2021 | 110.380 |
| 6/4/2021 | 110.240 |
| 6/3/2021 | 110.060 |
| 6/2/2021 | 110.090 |
| 6/1/2021 | 109.940 |
| 5/28/2021 | 109.790 |
| 5/27/2021 | 109.710 |
| 5/26/2021 | 109.590 |
| 5/25/2021 | 109.590 |
| 5/24/2021 | 109.540 |
| 5/21/2021 | 109.520 |
| 5/20/2021 | 109.370 |
| 5/19/2021 | 109.330 |
| 5/18/2021 | 109.610 |
| 5/17/2021 | 109.650 |
| 5/14/2021 | 109.610 |
| 5/13/2021 | 109.400 |
| 5/12/2021 | 109.500 |
| 5/11/2021 | 109.630 |
| 5/10/2021 | 109.870 |
| 5/7/2021 | 109.850 |
| 5/6/2021 | 109.740 |
| 5/5/2021 | 109.720 |
| 5/4/2021 | 109.560 |
| 4/30/2021 | 109.460 |
| 4/29/2021 | 109.390 |
| 4/28/2021 | 109.230 |
| 4/27/2021 | 109.190 |
| 4/26/2021 | 109.180 |
| 4/23/2021 | 109.090 |
| 4/22/2021 | 108.940 |
| 4/21/2021 | 108.860 |
| 4/20/2021 | 108.830 |
| 4/19/2021 | 109.090 |
| 4/16/2021 | 109.190 |
| 4/15/2021 | 109.050 |
| 4/14/2021 | 108.800 |
| 4/13/2021 | 108.670 |
| 4/12/2021 | 108.780 |
| 4/9/2021 | 108.830 |
| 4/8/2021 | 108.860 |
| 4/7/2021 | 108.740 |
| 4/6/2021 | 108.630 |
| 4/1/2021 | 108.330 |
| 3/31/2021 | 108.020 |
| 3/30/2021 | 107.850 |
| 3/29/2021 | 107.770 |
| 3/26/2021 | 107.700 |
| 3/25/2021 | 107.530 |
| 3/24/2021 | 107.540 |
| 3/23/2021 | 107.340 |
| 3/22/2021 | 107.300 |
| 3/19/2021 | 107.070 |
| 3/18/2021 | 107.090 |
| 3/16/2021 | 107.700 |
| 3/15/2021 | 107.720 |
| 3/12/2021 | 107.670 |
| 3/11/2021 | 107.840 |
| 3/10/2021 | 107.400 |
| 3/9/2021 | 107.350 |
| 3/8/2021 | 107.350 |
| 3/5/2021 | 107.420 |
| 3/4/2021 | 107.560 |
| 3/3/2021 | 107.760 |
| 3/2/2021 | 107.780 |
| 3/1/2021 | 107.640 |
| 2/26/2021 | 107.450 |
| 2/25/2021 | 107.700 |
| 2/24/2021 | 108.010 |
| 2/23/2021 | 107.860 |
| 2/22/2021 | 107.920 |
| 2/19/2021 | 108.050 |
| 2/18/2021 | 107.970 |
| 2/17/2021 | 108.000 |
| 2/16/2021 | 108.000 |
| 2/12/2021 | 107.970 |
| 2/11/2021 | 107.930 |
| 2/10/2021 | 107.840 |
| 2/9/2021 | 107.740 |
| 2/8/2021 | 107.610 |
| 2/5/2021 | 107.210 |
| 2/4/2021 | 106.970 |
| 2/3/2021 | 106.990 |
| 2/2/2021 | 106.910 |
| 2/1/2021 | 106.740 |
| 1/29/2021 | 106.600 |
| 1/28/2021 | 106.770 |
| 1/27/2021 | 106.670 |
| 1/26/2021 | 106.910 |
| 1/25/2021 | 106.900 |
| 1/22/2021 | 106.900 |
| 1/21/2021 | 107.120 |
| 1/20/2021 | 107.060 |
| 1/19/2021 | 106.790 |
| 1/15/2021 | 106.740 |
| 1/14/2021 | 106.650 |
| 1/13/2021 | 106.520 |
| 1/12/2021 | 106.340 |
| 1/11/2021 | 106.240 |
| 1/8/2021 | 106.440 |
| 1/7/2021 | 106.350 |
| 1/6/2021 | 106.250 |
| 1/5/2021 | 106.170 |
| 1/4/2021 | 106.200 |
| 12/31/2020 | 106.180 |
| 12/30/2020 | 106.160 |
| 12/24/2020 | 105.410 |
| 12/23/2020 | 105.310 |
| 12/22/2020 | 105.180 |
| 12/21/2020 | 105.140 |
| 12/18/2020 | 105.440 |
| 12/17/2020 | 105.430 |
| 12/16/2020 | 105.380 |
| 12/15/2020 | 105.360 |
| 12/14/2020 | 105.280 |
| 12/11/2020 | 105.140 |
| 12/10/2020 | 105.050 |
| 12/9/2020 | 104.980 |
| 12/8/2020 | 104.920 |
| 12/7/2020 | 104.830 |
| 12/4/2020 | 104.710 |
| 12/3/2020 | 104.410 |
| 12/2/2020 | 104.150 |
| 12/1/2020 | 103.980 |
| 11/30/2020 | 103.730 |
| 11/27/2020 | 103.670 |
| 11/25/2020 | 103.600 |
| 11/24/2020 | 103.670 |
| 11/23/2020 | 103.190 |
| 11/20/2020 | 102.980 |
| 11/19/2020 | 102.900 |
| 11/18/2020 | 102.960 |
| 11/17/2020 | 102.750 |
| 11/16/2020 | 102.640 |
| 11/13/2020 | 102.200 |
| 11/12/2020 | 101.790 |
| 11/11/2020 | 102.190 |
| 11/10/2020 | 102.140 |
| 11/9/2020 | 102.320 |
| 11/6/2020 | 101.000 |
| 11/5/2020 | 101.020 |
| 11/4/2020 | 100.190 |
| 11/3/2020 | 99.320 |
| 11/2/2020 | 98.950 |
| 10/30/2020 | 98.720 |
| 10/29/2020 | 98.750 |
| 10/28/2020 | 98.570 |