ISIN
IE00BK71BC46
High Yield
NAV
USD 132.170
As of 10/24/2025
Minimum Investment
USD 1,000.00
Fund Size
EUR 716.50 Million
As of 9/30/2025
Inception Date
11/8/2019
Objective
The Barings European High Yield Bond Fund is an actively managed high yield bond strategy that seeks to provide high current income generation and, where appropriate, capital appreciation. The Fund will aim to achieve a total return in excess of the BofAML European Currency Non-Financial High Yield Constrained Index (the “Benchmark”).
Strategy
The Fund seeks to achieve its investment objective by investing in a diversified portfolio of high yield instruments issued by European corporations in any currency, or issued in European currency by corporations established outside Europe and/or listed or traded on recognized markets in Europe.
Who Should Invest
The Fund is designed for investors seeking to benefit from a strategy that aims to produce a 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
5/31/2011
Domicile
Ireland
Share Class Information
Dealing Frequency
Daily
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
2.60 yrs
157 issuers
| Ratings | % of Assets |
|---|---|
| BBB & Above | 7.21% |
| BB | 42.29% |
| B | 40.01% |
| CCC and Below | 3.93% |
| NR/NPR | 2.50% |
| Cash & Equivalents | 4.06% |
| Total | 100.00% |
| Country | % of Assets |
|---|---|
| UNITED KINGDOM | 18.24% |
| FRANCE | 17.27% |
| GERMANY | 13.76% |
| UNITED STATES OF AMERICA | 10.22% |
| ITALY | 8.68% |
| Total | 68.17% |
| Holding | % of Assets |
|---|---|
| Verisure | 1.79% |
| Vodafone | 1.78% |
| Bite | 1.75% |
| Center Parcs | 1.68% |
| Virgin Media O2 | 1.63% |
| EDF | 1.59% |
| Solenis | 1.49% |
| Fibercop (fka Optics) | 1.39% |
| Grifols | 1.38% |
| MasOrange (fka Masmovil) | 1.36% |
| Total | 15.84% |
| Industry | % of Assets |
|---|---|
| TELECOMMUNICATIONS | 17.70% |
| HEALTHCARE | 8.40% |
| SERVICES | 7.88% |
| TECHNOLOGY & ELECTRONICS | 7.37% |
| LEISURE | 7.34% |
| UTILITY | 7.31% |
| BASIC INDUSTRY | 7.28% |
| CAPITAL GOODS | 7.26% |
| FINANCIAL SERVICES | 4.60% |
| CASH & EQUIVALENTS | 4.06% |
| Total | 79.20% |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 132.170 |
| 10/23/2025 | 132.040 |
| 10/22/2025 | 132.070 |
| 10/20/2025 | 131.900 |
| 10/17/2025 | 131.770 |
| 10/16/2025 | 131.880 |
| 10/15/2025 | 131.840 |
| 10/14/2025 | 131.360 |
| 10/13/2025 | 131.340 |
| 10/10/2025 | 131.480 |
| 10/9/2025 | 131.730 |
| 10/8/2025 | 131.860 |
| 10/7/2025 | 132.070 |
| 10/6/2025 | 132.160 |
| 10/3/2025 | 132.210 |
| 10/2/2025 | 132.170 |
| 10/1/2025 | 132.020 |
| 9/30/2025 | 132.010 |
| 9/29/2025 | 132.060 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 132.170 |
| 10/23/2025 | 132.040 |
| 10/22/2025 | 132.070 |
| 10/20/2025 | 131.900 |
| 10/17/2025 | 131.770 |
| 10/16/2025 | 131.880 |
| 10/15/2025 | 131.840 |
| 10/14/2025 | 131.360 |
| 10/13/2025 | 131.340 |
| 10/10/2025 | 131.480 |
| 10/9/2025 | 131.730 |
| 10/8/2025 | 131.860 |
| 10/7/2025 | 132.070 |
| 10/6/2025 | 132.160 |
| 10/3/2025 | 132.210 |
| 10/2/2025 | 132.170 |
| 10/1/2025 | 132.020 |
| 9/30/2025 | 132.010 |
| 9/29/2025 | 132.060 |
| 9/26/2025 | 132.010 |
| 9/25/2025 | 132.000 |
| 9/24/2025 | 132.090 |
| 9/23/2025 | 132.040 |
| 9/22/2025 | 131.980 |
| 9/19/2025 | 131.970 |
| 9/18/2025 | 131.850 |
| 9/17/2025 | 131.670 |
| 9/16/2025 | 131.660 |
| 9/15/2025 | 131.620 |
| 9/12/2025 | 131.560 |
| 9/11/2025 | 131.540 |
| 9/10/2025 | 131.460 |
| 9/9/2025 | 131.390 |
| 9/8/2025 | 131.360 |
| 9/5/2025 | 131.300 |
| 9/4/2025 | 131.110 |
| 9/3/2025 | 131.030 |
| 9/2/2025 | 131.010 |
| 8/29/2025 | 131.190 |
| 8/28/2025 | 131.160 |
| 8/27/2025 | 131.140 |
| 8/26/2025 | 131.100 |
| 8/22/2025 | 131.150 |
| 8/21/2025 | 131.120 |
| 8/20/2025 | 131.230 |
| 8/19/2025 | 131.320 |
| 8/18/2025 | 131.330 |
| 8/15/2025 | 131.330 |
| 8/14/2025 | 131.270 |
| 8/13/2025 | 131.200 |
| 8/12/2025 | 131.090 |
| 8/11/2025 | 131.030 |
| 8/8/2025 | 130.990 |
| 8/7/2025 | 130.900 |
| 8/6/2025 | 130.790 |
| 8/5/2025 | 130.740 |
| 8/1/2025 | 130.720 |
| 7/31/2025 | 130.800 |
| 7/30/2025 | 130.740 |
| 7/29/2025 | 130.730 |
| 7/28/2025 | 130.650 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 132.170 |
| 10/23/2025 | 132.040 |
| 10/22/2025 | 132.070 |
| 10/20/2025 | 131.900 |
| 10/17/2025 | 131.770 |
| 10/16/2025 | 131.880 |
| 10/15/2025 | 131.840 |
| 10/14/2025 | 131.360 |
| 10/13/2025 | 131.340 |
| 10/10/2025 | 131.480 |
| 10/9/2025 | 131.730 |
| 10/8/2025 | 131.860 |
| 10/7/2025 | 132.070 |
| 10/6/2025 | 132.160 |
| 10/3/2025 | 132.210 |
| 10/2/2025 | 132.170 |
| 10/1/2025 | 132.020 |
| 9/30/2025 | 132.010 |
| 9/29/2025 | 132.060 |
| 9/26/2025 | 132.010 |
| 9/25/2025 | 132.000 |
| 9/24/2025 | 132.090 |
| 9/23/2025 | 132.040 |
| 9/22/2025 | 131.980 |
| 9/19/2025 | 131.970 |
| 9/18/2025 | 131.850 |
| 9/17/2025 | 131.670 |
| 9/16/2025 | 131.660 |
| 9/15/2025 | 131.620 |
| 9/12/2025 | 131.560 |
| 9/11/2025 | 131.540 |
| 9/10/2025 | 131.460 |
| 9/9/2025 | 131.390 |
| 9/8/2025 | 131.360 |
| 9/5/2025 | 131.300 |
| 9/4/2025 | 131.110 |
| 9/3/2025 | 131.030 |
| 9/2/2025 | 131.010 |
| 8/29/2025 | 131.190 |
| 8/28/2025 | 131.160 |
| 8/27/2025 | 131.140 |
| 8/26/2025 | 131.100 |
| 8/22/2025 | 131.150 |
| 8/21/2025 | 131.120 |
| 8/20/2025 | 131.230 |
| 8/19/2025 | 131.320 |
| 8/18/2025 | 131.330 |
| 8/15/2025 | 131.330 |
| 8/14/2025 | 131.270 |
| 8/13/2025 | 131.200 |
| 8/12/2025 | 131.090 |
| 8/11/2025 | 131.030 |
| 8/8/2025 | 130.990 |
| 8/7/2025 | 130.900 |
| 8/6/2025 | 130.790 |
| 8/5/2025 | 130.740 |
| 8/1/2025 | 130.720 |
| 7/31/2025 | 130.800 |
| 7/30/2025 | 130.740 |
| 7/29/2025 | 130.730 |
| 7/28/2025 | 130.650 |
| 7/25/2025 | 130.520 |
| 7/24/2025 | 130.490 |
| 7/23/2025 | 130.350 |
| 7/22/2025 | 130.270 |
| 7/21/2025 | 130.220 |
| 7/18/2025 | 130.140 |
| 7/17/2025 | 130.030 |
| 7/16/2025 | 129.920 |
| 7/15/2025 | 129.950 |
| 7/14/2025 | 129.930 |
| 7/11/2025 | 129.960 |
| 7/10/2025 | 129.980 |
| 7/9/2025 | 129.830 |
| 7/8/2025 | 129.740 |
| 7/7/2025 | 129.690 |
| 7/3/2025 | 129.660 |
| 7/2/2025 | 129.500 |
| 7/1/2025 | 129.370 |
| 6/30/2025 | 129.300 |
| 6/27/2025 | 129.250 |
| 6/26/2025 | 129.220 |
| 6/25/2025 | 129.250 |
| 6/24/2025 | 129.310 |
| 6/23/2025 | 129.130 |
| 6/20/2025 | 129.120 |
| 6/18/2025 | 129.170 |
| 6/17/2025 | 129.170 |
| 6/16/2025 | 128.980 |
| 6/13/2025 | 128.920 |
| 6/12/2025 | 129.040 |
| 6/11/2025 | 129.050 |
| 6/10/2025 | 128.970 |
| 6/9/2025 | 128.900 |
| 6/6/2025 | 128.800 |
| 6/5/2025 | 128.720 |
| 6/4/2025 | 128.600 |
| 6/3/2025 | 128.470 |
| 5/30/2025 | 128.260 |
| 5/29/2025 | 128.170 |
| 5/28/2025 | 127.930 |
| 5/27/2025 | 127.830 |
| 5/23/2025 | 127.660 |
| 5/22/2025 | 127.670 |
| 5/21/2025 | 127.710 |
| 5/20/2025 | 127.720 |
| 5/19/2025 | 127.630 |
| 5/16/2025 | 127.630 |
| 5/15/2025 | 127.530 |
| 5/14/2025 | 127.570 |
| 5/13/2025 | 127.540 |
| 5/12/2025 | 127.370 |
| 5/9/2025 | 127.090 |
| 5/8/2025 | 126.980 |
| 5/7/2025 | 126.830 |
| 5/6/2025 | 126.710 |
| 5/2/2025 | 126.640 |
| 5/1/2025 | 126.540 |
| 4/30/2025 | 126.600 |
| 4/29/2025 | 126.690 |
| 4/28/2025 | 126.680 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 132.170 |
| 10/23/2025 | 132.040 |
| 10/22/2025 | 132.070 |
| 10/20/2025 | 131.900 |
| 10/17/2025 | 131.770 |
| 10/16/2025 | 131.880 |
| 10/15/2025 | 131.840 |
| 10/14/2025 | 131.360 |
| 10/13/2025 | 131.340 |
| 10/10/2025 | 131.480 |
| 10/9/2025 | 131.730 |
| 10/8/2025 | 131.860 |
| 10/7/2025 | 132.070 |
| 10/6/2025 | 132.160 |
| 10/3/2025 | 132.210 |
| 10/2/2025 | 132.170 |
| 10/1/2025 | 132.020 |
| 9/30/2025 | 132.010 |
| 9/29/2025 | 132.060 |
| 9/26/2025 | 132.010 |
| 9/25/2025 | 132.000 |
| 9/24/2025 | 132.090 |
| 9/23/2025 | 132.040 |
| 9/22/2025 | 131.980 |
| 9/19/2025 | 131.970 |
| 9/18/2025 | 131.850 |
| 9/17/2025 | 131.670 |
| 9/16/2025 | 131.660 |
| 9/15/2025 | 131.620 |
| 9/12/2025 | 131.560 |
| 9/11/2025 | 131.540 |
| 9/10/2025 | 131.460 |
| 9/9/2025 | 131.390 |
| 9/8/2025 | 131.360 |
| 9/5/2025 | 131.300 |
| 9/4/2025 | 131.110 |
| 9/3/2025 | 131.030 |
| 9/2/2025 | 131.010 |
| 8/29/2025 | 131.190 |
| 8/28/2025 | 131.160 |
| 8/27/2025 | 131.140 |
| 8/26/2025 | 131.100 |
| 8/22/2025 | 131.150 |
| 8/21/2025 | 131.120 |
| 8/20/2025 | 131.230 |
| 8/19/2025 | 131.320 |
| 8/18/2025 | 131.330 |
| 8/15/2025 | 131.330 |
| 8/14/2025 | 131.270 |
| 8/13/2025 | 131.200 |
| 8/12/2025 | 131.090 |
| 8/11/2025 | 131.030 |
| 8/8/2025 | 130.990 |
| 8/7/2025 | 130.900 |
| 8/6/2025 | 130.790 |
| 8/5/2025 | 130.740 |
| 8/1/2025 | 130.720 |
| 7/31/2025 | 130.800 |
| 7/30/2025 | 130.740 |
| 7/29/2025 | 130.730 |
| 7/28/2025 | 130.650 |
| 7/25/2025 | 130.520 |
| 7/24/2025 | 130.490 |
| 7/23/2025 | 130.350 |
| 7/22/2025 | 130.270 |
| 7/21/2025 | 130.220 |
| 7/18/2025 | 130.140 |
| 7/17/2025 | 130.030 |
| 7/16/2025 | 129.920 |
| 7/15/2025 | 129.950 |
| 7/14/2025 | 129.930 |
| 7/11/2025 | 129.960 |
| 7/10/2025 | 129.980 |
| 7/9/2025 | 129.830 |
| 7/8/2025 | 129.740 |
| 7/7/2025 | 129.690 |
| 7/3/2025 | 129.660 |
| 7/2/2025 | 129.500 |
| 7/1/2025 | 129.370 |
| 6/30/2025 | 129.300 |
| 6/27/2025 | 129.250 |
| 6/26/2025 | 129.220 |
| 6/25/2025 | 129.250 |
| 6/24/2025 | 129.310 |
| 6/23/2025 | 129.130 |
| 6/20/2025 | 129.120 |
| 6/18/2025 | 129.170 |
| 6/17/2025 | 129.170 |
| 6/16/2025 | 128.980 |
| 6/13/2025 | 128.920 |
| 6/12/2025 | 129.040 |
| 6/11/2025 | 129.050 |
| 6/10/2025 | 128.970 |
| 6/9/2025 | 128.900 |
| 6/6/2025 | 128.800 |
| 6/5/2025 | 128.720 |
| 6/4/2025 | 128.600 |
| 6/3/2025 | 128.470 |
| 5/30/2025 | 128.260 |
| 5/29/2025 | 128.170 |
| 5/28/2025 | 127.930 |
| 5/27/2025 | 127.830 |
| 5/23/2025 | 127.660 |
| 5/22/2025 | 127.670 |
| 5/21/2025 | 127.710 |
| 5/20/2025 | 127.720 |
| 5/19/2025 | 127.630 |
| 5/16/2025 | 127.630 |
| 5/15/2025 | 127.530 |
| 5/14/2025 | 127.570 |
| 5/13/2025 | 127.540 |
| 5/12/2025 | 127.370 |
| 5/9/2025 | 127.090 |
| 5/8/2025 | 126.980 |
| 5/7/2025 | 126.830 |
| 5/6/2025 | 126.710 |
| 5/2/2025 | 126.640 |
| 5/1/2025 | 126.540 |
| 4/30/2025 | 126.600 |
| 4/29/2025 | 126.690 |
| 4/28/2025 | 126.680 |
| 4/25/2025 | 126.540 |
| 4/24/2025 | 126.340 |
| 4/23/2025 | 126.170 |
| 4/22/2025 | 125.620 |
| 4/17/2025 | 125.520 |
| 4/16/2025 | 125.170 |
| 4/15/2025 | 124.970 |
| 4/14/2025 | 124.660 |
| 4/11/2025 | 124.430 |
| 4/10/2025 | 124.740 |
| 4/9/2025 | 123.800 |
| 4/8/2025 | 124.380 |
| 4/7/2025 | 124.060 |
| 4/4/2025 | 125.200 |
| 4/3/2025 | 125.890 |
| 4/2/2025 | 126.420 |
| 3/31/2025 | 126.300 |
| 3/28/2025 | 126.570 |
| 3/27/2025 | 126.630 |
| 3/26/2025 | 126.760 |
| 3/25/2025 | 126.750 |
| 3/24/2025 | 126.750 |
| 3/21/2025 | 126.730 |
| 3/20/2025 | 126.690 |
| 3/19/2025 | 126.530 |
| 3/18/2025 | 126.420 |
| 3/14/2025 | 126.260 |
| 3/13/2025 | 126.330 |
| 3/12/2025 | 126.480 |
| 3/11/2025 | 126.540 |
| 3/10/2025 | 126.710 |
| 3/7/2025 | 126.750 |
| 3/6/2025 | 126.720 |
| 3/5/2025 | 127.050 |
| 3/4/2025 | 127.150 |
| 3/3/2025 | 127.220 |
| 2/28/2025 | 127.120 |
| 2/27/2025 | 127.110 |
| 2/26/2025 | 127.090 |
| 2/25/2025 | 127.020 |
| 2/24/2025 | 126.990 |
| 2/21/2025 | 126.970 |
| 2/20/2025 | 126.850 |
| 2/19/2025 | 126.790 |
| 2/18/2025 | 126.770 |
| 2/14/2025 | 126.710 |
| 2/13/2025 | 126.560 |
| 2/12/2025 | 126.410 |
| 2/11/2025 | 126.530 |
| 2/10/2025 | 126.490 |
| 2/7/2025 | 126.450 |
| 2/6/2025 | 126.380 |
| 2/5/2025 | 126.230 |
| 2/4/2025 | 126.060 |
| 1/31/2025 | 125.980 |
| 1/30/2025 | 125.820 |
| 1/29/2025 | 125.660 |
| 1/28/2025 | 125.520 |
| 1/27/2025 | 125.410 |
| 1/24/2025 | 125.500 |
| 1/23/2025 | 125.460 |
| 1/22/2025 | 125.390 |
| 1/21/2025 | 125.310 |
| 1/17/2025 | 125.270 |
| 1/16/2025 | 125.140 |
| 1/15/2025 | 124.970 |
| 1/14/2025 | 124.710 |
| 1/13/2025 | 124.620 |
| 1/10/2025 | 124.850 |
| 1/8/2025 | 125.070 |
| 1/7/2025 | 125.210 |
| 1/6/2025 | 125.230 |
| 1/3/2025 | 125.260 |
| 1/2/2025 | 125.210 |
| 12/31/2024 | 125.140 |
| 12/24/2024 | 125.120 |
| 12/23/2024 | 125.010 |
| 12/20/2024 | 125.000 |
| 12/19/2024 | 124.980 |
| 12/18/2024 | 125.120 |
| 12/17/2024 | 125.140 |
| 12/16/2024 | 125.180 |
| 12/13/2024 | 125.150 |
| 12/12/2024 | 125.150 |
| 12/11/2024 | 125.120 |
| 12/10/2024 | 125.050 |
| 12/9/2024 | 124.980 |
| 12/6/2024 | 124.880 |
| 12/4/2024 | 124.650 |
| 12/2/2024 | 124.370 |
| 11/29/2024 | 124.270 |
| 11/27/2024 | 124.160 |
| 11/26/2024 | 124.130 |
| 11/25/2024 | 124.090 |
| 11/22/2024 | 123.980 |
| 11/21/2024 | 123.890 |
| 11/20/2024 | 123.900 |
| 11/19/2024 | 123.880 |
| 11/18/2024 | 123.870 |
| 11/15/2024 | 123.870 |
| 11/14/2024 | 123.830 |
| 11/13/2024 | 123.750 |
| 11/12/2024 | 123.760 |
| 11/11/2024 | 123.790 |
| 11/8/2024 | 123.730 |
| 11/7/2024 | 123.630 |
| 11/6/2024 | 123.620 |
| 11/5/2024 | 123.460 |
| 11/4/2024 | 123.510 |
| 11/1/2024 | 123.480 |
| 10/31/2024 | 123.470 |
| 10/30/2024 | 123.590 |
| 10/29/2024 | 123.590 |
Historic NAV
| Valuation Date | NAV |
|---|---|
| 10/24/2025 | 132.170 |
| 10/23/2025 | 132.040 |
| 10/22/2025 | 132.070 |
| 10/20/2025 | 131.900 |
| 10/17/2025 | 131.770 |
| 10/16/2025 | 131.880 |
| 10/15/2025 | 131.840 |
| 10/14/2025 | 131.360 |
| 10/13/2025 | 131.340 |
| 10/10/2025 | 131.480 |
| 10/9/2025 | 131.730 |
| 10/8/2025 | 131.860 |
| 10/7/2025 | 132.070 |
| 10/6/2025 | 132.160 |
| 10/3/2025 | 132.210 |
| 10/2/2025 | 132.170 |
| 10/1/2025 | 132.020 |
| 9/30/2025 | 132.010 |
| 9/29/2025 | 132.060 |
| 9/26/2025 | 132.010 |
| 9/25/2025 | 132.000 |
| 9/24/2025 | 132.090 |
| 9/23/2025 | 132.040 |
| 9/22/2025 | 131.980 |
| 9/19/2025 | 131.970 |
| 9/18/2025 | 131.850 |
| 9/17/2025 | 131.670 |
| 9/16/2025 | 131.660 |
| 9/15/2025 | 131.620 |
| 9/12/2025 | 131.560 |
| 9/11/2025 | 131.540 |
| 9/10/2025 | 131.460 |
| 9/9/2025 | 131.390 |
| 9/8/2025 | 131.360 |
| 9/5/2025 | 131.300 |
| 9/4/2025 | 131.110 |
| 9/3/2025 | 131.030 |
| 9/2/2025 | 131.010 |
| 8/29/2025 | 131.190 |
| 8/28/2025 | 131.160 |
| 8/27/2025 | 131.140 |
| 8/26/2025 | 131.100 |
| 8/22/2025 | 131.150 |
| 8/21/2025 | 131.120 |
| 8/20/2025 | 131.230 |
| 8/19/2025 | 131.320 |
| 8/18/2025 | 131.330 |
| 8/15/2025 | 131.330 |
| 8/14/2025 | 131.270 |
| 8/13/2025 | 131.200 |
| 8/12/2025 | 131.090 |
| 8/11/2025 | 131.030 |
| 8/8/2025 | 130.990 |
| 8/7/2025 | 130.900 |
| 8/6/2025 | 130.790 |
| 8/5/2025 | 130.740 |
| 8/1/2025 | 130.720 |
| 7/31/2025 | 130.800 |
| 7/30/2025 | 130.740 |
| 7/29/2025 | 130.730 |
| 7/28/2025 | 130.650 |
| 7/25/2025 | 130.520 |
| 7/24/2025 | 130.490 |
| 7/23/2025 | 130.350 |
| 7/22/2025 | 130.270 |
| 7/21/2025 | 130.220 |
| 7/18/2025 | 130.140 |
| 7/17/2025 | 130.030 |
| 7/16/2025 | 129.920 |
| 7/15/2025 | 129.950 |
| 7/14/2025 | 129.930 |
| 7/11/2025 | 129.960 |
| 7/10/2025 | 129.980 |
| 7/9/2025 | 129.830 |
| 7/8/2025 | 129.740 |
| 7/7/2025 | 129.690 |
| 7/3/2025 | 129.660 |
| 7/2/2025 | 129.500 |
| 7/1/2025 | 129.370 |
| 6/30/2025 | 129.300 |
| 6/27/2025 | 129.250 |
| 6/26/2025 | 129.220 |
| 6/25/2025 | 129.250 |
| 6/24/2025 | 129.310 |
| 6/23/2025 | 129.130 |
| 6/20/2025 | 129.120 |
| 6/18/2025 | 129.170 |
| 6/17/2025 | 129.170 |
| 6/16/2025 | 128.980 |
| 6/13/2025 | 128.920 |
| 6/12/2025 | 129.040 |
| 6/11/2025 | 129.050 |
| 6/10/2025 | 128.970 |
| 6/9/2025 | 128.900 |
| 6/6/2025 | 128.800 |
| 6/5/2025 | 128.720 |
| 6/4/2025 | 128.600 |
| 6/3/2025 | 128.470 |
| 5/30/2025 | 128.260 |
| 5/29/2025 | 128.170 |
| 5/28/2025 | 127.930 |
| 5/27/2025 | 127.830 |
| 5/23/2025 | 127.660 |
| 5/22/2025 | 127.670 |
| 5/21/2025 | 127.710 |
| 5/20/2025 | 127.720 |
| 5/19/2025 | 127.630 |
| 5/16/2025 | 127.630 |
| 5/15/2025 | 127.530 |
| 5/14/2025 | 127.570 |
| 5/13/2025 | 127.540 |
| 5/12/2025 | 127.370 |
| 5/9/2025 | 127.090 |
| 5/8/2025 | 126.980 |
| 5/7/2025 | 126.830 |
| 5/6/2025 | 126.710 |
| 5/2/2025 | 126.640 |
| 5/1/2025 | 126.540 |
| 4/30/2025 | 126.600 |
| 4/29/2025 | 126.690 |
| 4/28/2025 | 126.680 |
| 4/25/2025 | 126.540 |
| 4/24/2025 | 126.340 |
| 4/23/2025 | 126.170 |
| 4/22/2025 | 125.620 |
| 4/17/2025 | 125.520 |
| 4/16/2025 | 125.170 |
| 4/15/2025 | 124.970 |
| 4/14/2025 | 124.660 |
| 4/11/2025 | 124.430 |
| 4/10/2025 | 124.740 |
| 4/9/2025 | 123.800 |
| 4/8/2025 | 124.380 |
| 4/7/2025 | 124.060 |
| 4/4/2025 | 125.200 |
| 4/3/2025 | 125.890 |
| 4/2/2025 | 126.420 |
| 3/31/2025 | 126.300 |
| 3/28/2025 | 126.570 |
| 3/27/2025 | 126.630 |
| 3/26/2025 | 126.760 |
| 3/25/2025 | 126.750 |
| 3/24/2025 | 126.750 |
| 3/21/2025 | 126.730 |
| 3/20/2025 | 126.690 |
| 3/19/2025 | 126.530 |
| 3/18/2025 | 126.420 |
| 3/14/2025 | 126.260 |
| 3/13/2025 | 126.330 |
| 3/12/2025 | 126.480 |
| 3/11/2025 | 126.540 |
| 3/10/2025 | 126.710 |
| 3/7/2025 | 126.750 |
| 3/6/2025 | 126.720 |
| 3/5/2025 | 127.050 |
| 3/4/2025 | 127.150 |
| 3/3/2025 | 127.220 |
| 2/28/2025 | 127.120 |
| 2/27/2025 | 127.110 |
| 2/26/2025 | 127.090 |
| 2/25/2025 | 127.020 |
| 2/24/2025 | 126.990 |
| 2/21/2025 | 126.970 |
| 2/20/2025 | 126.850 |
| 2/19/2025 | 126.790 |
| 2/18/2025 | 126.770 |
| 2/14/2025 | 126.710 |
| 2/13/2025 | 126.560 |
| 2/12/2025 | 126.410 |
| 2/11/2025 | 126.530 |
| 2/10/2025 | 126.490 |
| 2/7/2025 | 126.450 |
| 2/6/2025 | 126.380 |
| 2/5/2025 | 126.230 |
| 2/4/2025 | 126.060 |
| 1/31/2025 | 125.980 |
| 1/30/2025 | 125.820 |
| 1/29/2025 | 125.660 |
| 1/28/2025 | 125.520 |
| 1/27/2025 | 125.410 |
| 1/24/2025 | 125.500 |
| 1/23/2025 | 125.460 |
| 1/22/2025 | 125.390 |
| 1/21/2025 | 125.310 |
| 1/17/2025 | 125.270 |
| 1/16/2025 | 125.140 |
| 1/15/2025 | 124.970 |
| 1/14/2025 | 124.710 |
| 1/13/2025 | 124.620 |
| 1/10/2025 | 124.850 |
| 1/8/2025 | 125.070 |
| 1/7/2025 | 125.210 |
| 1/6/2025 | 125.230 |
| 1/3/2025 | 125.260 |
| 1/2/2025 | 125.210 |
| 12/31/2024 | 125.140 |
| 12/24/2024 | 125.120 |
| 12/23/2024 | 125.010 |
| 12/20/2024 | 125.000 |
| 12/19/2024 | 124.980 |
| 12/18/2024 | 125.120 |
| 12/17/2024 | 125.140 |
| 12/16/2024 | 125.180 |
| 12/13/2024 | 125.150 |
| 12/12/2024 | 125.150 |
| 12/11/2024 | 125.120 |
| 12/10/2024 | 125.050 |
| 12/9/2024 | 124.980 |
| 12/6/2024 | 124.880 |
| 12/4/2024 | 124.650 |
| 12/2/2024 | 124.370 |
| 11/29/2024 | 124.270 |
| 11/27/2024 | 124.160 |
| 11/26/2024 | 124.130 |
| 11/25/2024 | 124.090 |
| 11/22/2024 | 123.980 |
| 11/21/2024 | 123.890 |
| 11/20/2024 | 123.900 |
| 11/19/2024 | 123.880 |
| 11/18/2024 | 123.870 |
| 11/15/2024 | 123.870 |
| 11/14/2024 | 123.830 |
| 11/13/2024 | 123.750 |
| 11/12/2024 | 123.760 |
| 11/11/2024 | 123.790 |
| 11/8/2024 | 123.730 |
| 11/7/2024 | 123.630 |
| 11/6/2024 | 123.620 |
| 11/5/2024 | 123.460 |
| 11/4/2024 | 123.510 |
| 11/1/2024 | 123.480 |
| 10/31/2024 | 123.470 |
| 10/30/2024 | 123.590 |
| 10/29/2024 | 123.590 |
| 10/25/2024 | 123.520 |
| 10/24/2024 | 123.450 |
| 10/23/2024 | 123.420 |
| 10/22/2024 | 123.470 |
| 10/21/2024 | 123.590 |
| 10/18/2024 | 123.580 |
| 10/17/2024 | 123.480 |
| 10/15/2024 | 123.320 |
| 10/14/2024 | 123.200 |
| 10/10/2024 | 123.060 |
| 10/9/2024 | 123.040 |
| 10/8/2024 | 123.030 |
| 10/7/2024 | 123.080 |
| 10/4/2024 | 123.140 |
| 10/2/2024 | 123.090 |
| 10/1/2024 | 123.090 |
| 9/30/2024 | 122.970 |
| 9/27/2024 | 122.960 |
| 9/26/2024 | 122.900 |
| 9/25/2024 | 122.830 |
| 9/24/2024 | 122.820 |
| 9/23/2024 | 122.700 |
| 9/20/2024 | 122.610 |
| 9/19/2024 | 122.580 |
| 9/18/2024 | 122.270 |
| 9/17/2024 | 122.240 |
| 9/16/2024 | 122.100 |
| 9/13/2024 | 122.040 |
| 9/12/2024 | 121.980 |
| 9/11/2024 | 121.860 |
| 9/10/2024 | 121.950 |
| 9/9/2024 | 121.970 |
| 9/6/2024 | 121.930 |
| 9/5/2024 | 121.850 |
| 9/4/2024 | 121.780 |
| 9/3/2024 | 121.910 |
| 8/30/2024 | 121.930 |
| 8/28/2024 | 121.830 |
| 8/23/2024 | 121.690 |
| 8/22/2024 | 121.580 |
| 8/21/2024 | 121.540 |
| 8/20/2024 | 121.480 |
| 8/19/2024 | 121.430 |
| 8/16/2024 | 121.350 |
| 8/15/2024 | 121.220 |
| 8/14/2024 | 121.130 |
| 8/13/2024 | 121.020 |
| 8/12/2024 | 120.940 |
| 8/9/2024 | 120.900 |
| 8/8/2024 | 120.750 |
| 8/7/2024 | 120.700 |
| 8/6/2024 | 120.350 |
| 8/2/2024 | 120.740 |
| 8/1/2024 | 120.970 |
| 7/31/2024 | 120.850 |
| 7/30/2024 | 120.750 |
| 7/29/2024 | 120.670 |
| 7/26/2024 | 120.600 |
| 7/25/2024 | 120.520 |
| 7/24/2024 | 120.560 |
| 7/23/2024 | 120.540 |
| 7/22/2024 | 120.480 |
| 7/19/2024 | 120.410 |
| 7/18/2024 | 120.380 |
| 7/17/2024 | 120.350 |
| 7/16/2024 | 120.340 |
| 7/15/2024 | 120.260 |
| 7/12/2024 | 120.250 |
| 7/11/2024 | 120.200 |
| 7/10/2024 | 120.020 |
| 7/9/2024 | 119.970 |
| 7/8/2024 | 119.970 |
| 7/5/2024 | 119.870 |
| 7/3/2024 | 119.730 |
| 7/2/2024 | 119.610 |
| 7/1/2024 | 119.620 |
| 6/27/2024 | 119.440 |
| 6/26/2024 | 119.450 |
| 6/25/2024 | 119.450 |
| 6/24/2024 | 119.430 |
| 6/21/2024 | 119.350 |
| 6/20/2024 | 119.340 |
| 6/18/2024 | 119.240 |
| 6/17/2024 | 119.070 |
| 6/14/2024 | 119.130 |
| 6/13/2024 | 119.390 |
| 6/12/2024 | 119.390 |
| 6/11/2024 | 119.230 |
| 6/10/2024 | 119.320 |
| 6/7/2024 | 119.420 |
| 6/6/2024 | 119.440 |
| 6/5/2024 | 119.350 |
| 6/4/2024 | 119.280 |
| 5/31/2024 | 118.960 |
| 5/30/2024 | 118.940 |
| 5/29/2024 | 118.960 |
| 5/28/2024 | 119.060 |
| 5/24/2024 | 118.970 |
| 5/23/2024 | 118.970 |
| 5/22/2024 | 118.950 |
| 5/21/2024 | 118.980 |
| 5/20/2024 | 118.940 |
| 5/17/2024 | 118.900 |
| 5/16/2024 | 118.880 |
| 5/15/2024 | 118.750 |
| 5/14/2024 | 118.580 |
| 5/13/2024 | 118.680 |
| 5/10/2024 | 118.670 |
| 5/9/2024 | 118.570 |
| 5/8/2024 | 118.570 |
| 5/7/2024 | 118.430 |
| 5/3/2024 | 118.200 |
| 5/2/2024 | 118.020 |
| 5/1/2024 | 117.890 |
| 4/30/2024 | 117.930 |
| 4/29/2024 | 117.940 |
| 4/26/2024 | 117.830 |
| 4/25/2024 | 117.720 |
| 4/24/2024 | 117.870 |
| 4/23/2024 | 117.870 |
| 4/22/2024 | 117.690 |
| 4/19/2024 | 117.520 |
| 4/18/2024 | 117.470 |
| 4/17/2024 | 117.370 |
| 4/16/2024 | 117.230 |
| 4/15/2024 | 117.650 |
| 4/12/2024 | 117.740 |
| 4/11/2024 | 117.720 |
| 4/10/2024 | 117.920 |
| 4/9/2024 | 117.910 |
| 4/8/2024 | 117.810 |
| 4/5/2024 | 117.780 |
| 4/4/2024 | 117.790 |
| 4/3/2024 | 117.680 |
| 4/2/2024 | 117.680 |
| 3/28/2024 | 117.750 |
| 3/27/2024 | 117.680 |
| 3/26/2024 | 117.670 |
| 3/25/2024 | 117.650 |
| 3/22/2024 | 117.570 |
| 3/21/2024 | 117.610 |
| 3/20/2024 | 117.600 |
| 3/19/2024 | 117.670 |
| 3/15/2024 | 117.700 |
| 3/14/2024 | 117.730 |
| 3/13/2024 | 117.860 |
| 3/12/2024 | 117.770 |
| 3/11/2024 | 117.650 |
| 3/8/2024 | 117.580 |
| 3/7/2024 | 117.400 |
| 3/6/2024 | 117.230 |
| 3/5/2024 | 117.230 |
| 3/4/2024 | 117.250 |
| 3/1/2024 | 117.190 |
| 2/29/2024 | 117.140 |
| 2/28/2024 | 117.200 |
| 2/27/2024 | 117.280 |
| 2/26/2024 | 117.340 |
| 2/23/2024 | 117.320 |
| 2/22/2024 | 117.200 |
| 2/21/2024 | 117.070 |
| 2/20/2024 | 117.050 |
| 2/16/2024 | 117.020 |
| 2/15/2024 | 116.920 |
| 2/14/2024 | 116.760 |
| 2/13/2024 | 116.720 |
| 2/12/2024 | 116.760 |
| 2/9/2024 | 116.660 |
| 2/8/2024 | 116.560 |
| 2/7/2024 | 116.510 |
| 2/6/2024 | 116.490 |
| 2/2/2024 | 116.650 |
| 2/1/2024 | 116.540 |
| 1/31/2024 | 116.630 |
| 1/30/2024 | 116.730 |
| 1/29/2024 | 116.730 |
| 1/26/2024 | 116.690 |
| 1/25/2024 | 116.510 |
| 1/24/2024 | 116.480 |
| 1/23/2024 | 116.400 |
| 1/22/2024 | 116.300 |
| 1/19/2024 | 116.080 |
| 1/18/2024 | 115.990 |
| 1/17/2024 | 115.920 |
| 1/16/2024 | 116.150 |
| 1/12/2024 | 116.340 |
| 1/11/2024 | 116.280 |
| 1/10/2024 | 116.070 |
| 1/9/2024 | 115.670 |
| 1/8/2024 | 115.590 |
| 1/5/2024 | 115.540 |
| 1/4/2024 | 115.680 |
| 1/3/2024 | 115.760 |
| 1/2/2024 | 116.110 |
| 12/29/2023 | 116.040 |
| 12/28/2023 | 116.010 |
| 12/22/2023 | 115.900 |
| 12/21/2023 | 115.800 |
| 12/20/2023 | 115.710 |
| 12/19/2023 | 115.540 |
| 12/18/2023 | 115.480 |
| 12/15/2023 | 115.430 |
| 12/14/2023 | 115.210 |
| 12/13/2023 | 114.270 |
| 12/12/2023 | 114.060 |
| 12/11/2023 | 113.870 |
| 12/8/2023 | 113.810 |
| 12/7/2023 | 113.750 |
| 12/6/2023 | 113.610 |
| 12/5/2023 | 113.390 |
| 12/4/2023 | 113.250 |
| 12/1/2023 | 113.000 |
| 11/30/2023 | 112.750 |
| 11/29/2023 | 112.510 |
| 11/28/2023 | 112.050 |
| 11/27/2023 | 111.880 |
| 11/24/2023 | 111.730 |
| 11/22/2023 | 111.540 |
| 11/21/2023 | 111.370 |
| 11/20/2023 | 111.260 |
| 11/17/2023 | 111.280 |
| 11/16/2023 | 111.150 |
| 11/15/2023 | 111.160 |
| 11/14/2023 | 110.870 |
| 11/13/2023 | 110.500 |
| 11/10/2023 | 110.480 |
| 11/9/2023 | 110.540 |
| 11/8/2023 | 110.440 |
| 11/7/2023 | 110.320 |
| 11/6/2023 | 110.290 |
| 11/3/2023 | 110.170 |
| 11/2/2023 | 109.900 |
| 11/1/2023 | 109.370 |
| 10/31/2023 | 109.180 |
| 10/27/2023 | 108.750 |
| 10/26/2023 | 108.690 |
| 10/25/2023 | 108.810 |
| 10/24/2023 | 108.750 |
| 10/23/2023 | 108.330 |
| 10/20/2023 | 108.340 |
| 10/19/2023 | 108.440 |
| 10/18/2023 | 108.760 |
| 10/17/2023 | 108.940 |
| 10/16/2023 | 109.070 |
| 10/13/2023 | 109.160 |
| 10/12/2023 | 109.230 |
| 10/11/2023 | 109.120 |
| 10/10/2023 | 108.850 |
| 10/9/2023 | 108.590 |
| 10/6/2023 | 108.640 |
| 10/5/2023 | 108.690 |
| 10/4/2023 | 108.730 |
| 10/3/2023 | 109.120 |
| 10/2/2023 | 109.410 |
| 9/29/2023 | 109.370 |
| 9/28/2023 | 109.220 |
| 9/27/2023 | 109.390 |
| 9/26/2023 | 109.410 |
| 9/25/2023 | 109.580 |
| 9/22/2023 | 109.640 |
| 9/21/2023 | 109.650 |
| 9/20/2023 | 109.810 |
| 9/19/2023 | 109.760 |
| 9/18/2023 | 109.740 |
| 9/15/2023 | 109.750 |
| 9/14/2023 | 109.600 |
| 9/13/2023 | 109.450 |
| 9/12/2023 | 109.410 |
| 9/11/2023 | 109.370 |
| 9/8/2023 | 109.260 |
| 9/7/2023 | 109.190 |
| 9/6/2023 | 109.620 |
| 9/5/2023 | 109.130 |
| 9/1/2023 | 109.060 |
| 8/31/2023 | 108.970 |
| 8/30/2023 | 108.910 |
| 8/29/2023 | 108.850 |
| 8/25/2023 | 108.660 |
| 8/24/2023 | 108.620 |
| 8/23/2023 | 108.490 |
| 8/22/2023 | 108.390 |
| 8/21/2023 | 108.280 |
| 8/18/2023 | 108.250 |
| 8/17/2023 | 108.310 |
| 8/16/2023 | 108.500 |
| 8/15/2023 | 108.520 |
| 8/14/2023 | 108.590 |
| 8/11/2023 | 108.560 |
| 8/10/2023 | 108.510 |
| 8/9/2023 | 108.390 |
| 8/8/2023 | 108.320 |
| 8/4/2023 | 108.260 |
| 8/3/2023 | 108.220 |
| 8/2/2023 | 108.410 |
| 8/1/2023 | 108.510 |
| 7/31/2023 | 108.460 |
| 7/28/2023 | 108.380 |
| 7/27/2023 | 108.290 |
| 7/26/2023 | 108.100 |
| 7/25/2023 | 108.060 |
| 7/24/2023 | 108.020 |
| 7/21/2023 | 107.940 |
| 7/20/2023 | 107.860 |
| 7/19/2023 | 107.830 |
| 7/18/2023 | 107.580 |
| 7/17/2023 | 107.470 |
| 7/14/2023 | 107.600 |
| 7/13/2023 | 107.520 |
| 7/12/2023 | 107.170 |
| 7/11/2023 | 106.880 |
| 7/10/2023 | 106.770 |
| 7/7/2023 | 106.830 |
| 7/6/2023 | 106.910 |
| 7/5/2023 | 107.160 |
| 7/3/2023 | 107.200 |
| 6/30/2023 | 107.040 |
| 6/29/2023 | 106.970 |
| 6/28/2023 | 106.960 |
| 6/27/2023 | 106.960 |
| 6/26/2023 | 106.990 |
| 6/23/2023 | 107.080 |
| 6/22/2023 | 107.050 |
| 6/21/2023 | 107.170 |
| 6/20/2023 | 107.310 |
| 6/16/2023 | 107.460 |
| 6/15/2023 | 107.310 |
| 6/14/2023 | 107.410 |
| 6/13/2023 | 107.270 |
| 6/12/2023 | 107.180 |
| 6/9/2023 | 107.010 |
| 6/8/2023 | 106.900 |
| 6/7/2023 | 106.820 |
| 6/6/2023 | 106.650 |
| 6/2/2023 | 106.370 |
| 6/1/2023 | 106.140 |
| 5/31/2023 | 106.060 |
| 5/30/2023 | 106.080 |
| 5/26/2023 | 105.950 |
| 5/25/2023 | 105.940 |
| 5/24/2023 | 105.990 |
| 5/23/2023 | 106.180 |
| 5/22/2023 | 106.190 |
| 5/19/2023 | 106.140 |
| 5/18/2023 | 105.970 |
| 5/17/2023 | 105.840 |
| 5/16/2023 | 105.840 |
| 5/15/2023 | 105.790 |
| 5/12/2023 | 105.810 |
| 5/11/2023 | 105.770 |
| 5/10/2023 | 105.690 |
| 5/9/2023 | 105.660 |
| 5/5/2023 | 105.600 |
| 5/4/2023 | 105.510 |
| 5/3/2023 | 105.570 |
| 5/2/2023 | 105.580 |
| 4/28/2023 | 105.540 |
| 4/27/2023 | 105.320 |
| 4/26/2023 | 105.190 |
| 4/25/2023 | 105.350 |
| 4/24/2023 | 105.420 |
| 4/21/2023 | 105.500 |
| 4/20/2023 | 105.500 |
| 4/19/2023 | 105.610 |
| 4/18/2023 | 105.720 |
| 4/17/2023 | 105.460 |
| 4/14/2023 | 105.390 |
| 4/13/2023 | 105.290 |
| 4/12/2023 | 105.220 |
| 4/11/2023 | 105.090 |
| 4/6/2023 | 105.140 |
| 4/5/2023 | 105.050 |
| 4/4/2023 | 105.250 |
| 4/3/2023 | 105.100 |
| 3/31/2023 | 104.930 |
| 3/30/2023 | 104.860 |
| 3/29/2023 | 104.540 |
| 3/28/2023 | 104.240 |
| 3/27/2023 | 104.110 |
| 3/24/2023 | 103.900 |
| 3/23/2023 | 104.070 |
| 3/22/2023 | 103.970 |
| 3/21/2023 | 103.740 |
| 3/20/2023 | 102.890 |
| 3/16/2023 | 103.500 |
| 3/15/2023 | 103.420 |
| 3/14/2023 | 103.830 |
| 3/13/2023 | 103.740 |
| 3/10/2023 | 104.170 |
| 3/9/2023 | 104.540 |
| 3/8/2023 | 104.610 |
| 3/7/2023 | 104.720 |
| 3/6/2023 | 104.610 |
| 3/3/2023 | 104.250 |
| 3/2/2023 | 104.050 |
| 3/1/2023 | 104.250 |
| 2/28/2023 | 104.330 |
| 2/27/2023 | 104.480 |
| 2/24/2023 | 104.510 |
| 2/23/2023 | 104.570 |
| 2/22/2023 | 104.280 |
| 2/21/2023 | 104.520 |
| 2/17/2023 | 104.960 |
| 2/16/2023 | 105.100 |
| 2/15/2023 | 105.010 |
| 2/14/2023 | 105.080 |
| 2/13/2023 | 105.100 |
| 2/10/2023 | 105.200 |
| 2/9/2023 | 105.430 |
| 2/8/2023 | 105.300 |
| 2/7/2023 | 105.250 |
| 2/3/2023 | 105.370 |
| 2/2/2023 | 105.210 |
| 2/1/2023 | 104.440 |
| 1/31/2023 | 104.280 |
| 1/30/2023 | 104.280 |
| 1/27/2023 | 104.380 |
| 1/26/2023 | 104.250 |
| 1/25/2023 | 104.150 |
| 1/24/2023 | 104.090 |
| 1/23/2023 | 104.040 |
| 1/20/2023 | 104.040 |
| 1/19/2023 | 104.110 |
| 1/18/2023 | 104.280 |
| 1/17/2023 | 103.940 |
| 1/13/2023 | 103.760 |
| 1/12/2023 | 103.320 |
| 1/11/2023 | 102.920 |
| 1/10/2023 | 102.710 |
| 1/9/2023 | 102.680 |
| 1/6/2023 | 102.200 |
| 1/5/2023 | 101.990 |
| 1/4/2023 | 101.930 |
| 1/3/2023 | 101.490 |
| 12/30/2022 | 101.170 |
| 12/29/2022 | 101.130 |
| 12/23/2022 | 101.140 |
| 12/22/2022 | 101.050 |
| 12/21/2022 | 100.930 |
| 12/20/2022 | 100.920 |
| 12/19/2022 | 101.130 |
| 12/16/2022 | 101.210 |
| 12/15/2022 | 101.800 |
| 12/14/2022 | 101.900 |
| 12/13/2022 | 101.820 |
| 12/12/2022 | 101.670 |
| 12/9/2022 | 101.730 |
| 12/8/2022 | 101.620 |
| 12/7/2022 | 101.680 |
| 12/6/2022 | 101.840 |
| 12/5/2022 | 101.900 |
| 12/2/2022 | 101.800 |
| 12/1/2022 | 101.720 |
| 11/30/2022 | 101.380 |
| 11/29/2022 | 101.990 |
| 11/28/2022 | 101.370 |
| 11/25/2022 | 101.610 |
| 11/23/2022 | 101.230 |
| 11/22/2022 | 100.900 |
| 11/21/2022 | 100.590 |
| 11/18/2022 | 100.580 |
| 11/17/2022 | 100.540 |
| 11/16/2022 | 100.750 |
| 11/15/2022 | 100.990 |
| 11/14/2022 | 100.900 |
| 11/11/2022 | 100.800 |
| 11/10/2022 | 100.060 |
| 11/9/2022 | 99.380 |
| 11/8/2022 | 99.310 |
| 11/7/2022 | 99.090 |
| 11/4/2022 | 98.680 |
| 11/3/2022 | 98.400 |
| 11/2/2022 | 98.730 |
| 11/1/2022 | 98.720 |
| 10/28/2022 | 98.020 |
| 10/27/2022 | 97.820 |
| 10/26/2022 | 97.510 |
| 10/25/2022 | 97.190 |
| 10/24/2022 | 96.870 |
| 10/21/2022 | 96.700 |
| 10/20/2022 | 96.870 |
| 10/19/2022 | 97.350 |
| 10/18/2022 | 97.330 |
| 10/17/2022 | 96.930 |
| 10/14/2022 | 96.740 |
| 10/13/2022 | 96.470 |
| 10/12/2022 | 96.600 |
| 10/11/2022 | 96.810 |
| 10/10/2022 | 97.180 |
| 10/7/2022 | 97.480 |
| 10/6/2022 | 97.780 |
| 10/5/2022 | 97.860 |
| 10/4/2022 | 97.850 |
| 10/3/2022 | 96.860 |
| 9/30/2022 | 96.890 |
| 9/29/2022 | 96.880 |
| 9/28/2022 | 97.200 |
| 9/27/2022 | 97.870 |
| 9/26/2022 | 98.010 |
| 9/23/2022 | 98.700 |
| 9/22/2022 | 99.030 |
| 9/21/2022 | 99.180 |
| 9/20/2022 | 99.390 |
| 9/16/2022 | 99.570 |
| 9/15/2022 | 99.990 |
| 9/14/2022 | 100.010 |
| 9/13/2022 | 100.350 |
| 9/12/2022 | 100.560 |
| 9/9/2022 | 100.240 |
| 9/8/2022 | 99.920 |
| 9/7/2022 | 99.580 |
| 9/6/2022 | 99.490 |
| 9/2/2022 | 99.660 |
| 9/1/2022 | 99.470 |
| 8/31/2022 | 100.130 |
| 8/30/2022 | 100.660 |
| 8/26/2022 | 101.190 |
| 8/25/2022 | 101.140 |
| 8/24/2022 | 100.930 |
| 8/23/2022 | 100.870 |
| 8/22/2022 | 101.040 |
| 8/19/2022 | 101.640 |
| 8/18/2022 | 101.860 |
| 8/17/2022 | 102.050 |
| 8/16/2022 | 102.310 |
| 8/15/2022 | 102.310 |
| 8/12/2022 | 102.190 |
| 8/11/2022 | 101.920 |
| 8/10/2022 | 101.530 |
| 8/9/2022 | 101.480 |
| 8/8/2022 | 101.440 |
| 8/5/2022 | 101.260 |
| 8/4/2022 | 101.110 |
| 8/3/2022 | 100.770 |
| 8/2/2022 | 100.560 |
| 7/29/2022 | 100.250 |
| 7/28/2022 | 99.830 |
| 7/27/2022 | 99.650 |
| 7/26/2022 | 99.590 |
| 7/25/2022 | 99.720 |
| 7/22/2022 | 99.210 |
| 7/21/2022 | 98.770 |
| 7/20/2022 | 98.500 |
| 7/19/2022 | 97.490 |
| 7/18/2022 | 97.160 |
| 7/15/2022 | 96.930 |
| 7/14/2022 | 96.790 |
| 7/13/2022 | 96.930 |
| 7/12/2022 | 96.900 |
| 7/11/2022 | 96.840 |
| 7/8/2022 | 96.690 |
| 7/7/2022 | 96.200 |
| 7/6/2022 | 95.970 |
| 7/5/2022 | 96.140 |
| 7/1/2022 | 96.200 |
| 6/30/2022 | 96.160 |
| 6/29/2022 | 97.130 |
| 6/28/2022 | 97.670 |
| 6/27/2022 | 97.920 |
| 6/24/2022 | 98.100 |
| 6/23/2022 | 98.210 |
| 6/22/2022 | 98.440 |
| 6/21/2022 | 98.610 |
| 6/17/2022 | 98.600 |
| 6/16/2022 | 98.740 |
| 6/15/2022 | 99.380 |
| 6/14/2022 | 99.380 |
| 6/13/2022 | 100.010 |
| 6/10/2022 | 101.480 |
| 6/9/2022 | 102.190 |
| 6/8/2022 | 102.630 |
| 6/7/2022 | 102.700 |
| 6/1/2022 | 102.780 |
| 5/31/2022 | 102.730 |
| 5/27/2022 | 102.550 |
| 5/26/2022 | 102.180 |
| 5/25/2022 | 101.900 |
| 5/24/2022 | 101.980 |
| 5/23/2022 | 102.060 |
| 5/20/2022 | 102.120 |
| 5/19/2022 | 102.030 |
| 5/18/2022 | 102.650 |
| 5/17/2022 | 102.690 |
| 5/16/2022 | 102.510 |
| 5/13/2022 | 102.440 |
| 5/12/2022 | 102.250 |
| 5/11/2022 | 102.300 |
| 5/10/2022 | 101.790 |
| 5/9/2022 | 101.800 |
| 5/6/2022 | 102.540 |
| 5/5/2022 | 103.490 |
| 5/4/2022 | 103.600 |
| 5/3/2022 | 103.960 |
| 4/29/2022 | 104.220 |
| 4/28/2022 | 104.670 |
| 4/27/2022 | 104.700 |
| 4/26/2022 | 105.340 |
| 4/25/2022 | 105.490 |
| 4/22/2022 | 105.860 |
| 4/21/2022 | 105.870 |
| 4/20/2022 | 105.740 |
| 4/19/2022 | 105.770 |
| 4/14/2022 | 105.970 |
| 4/13/2022 | 105.940 |
| 4/12/2022 | 106.140 |
| 4/11/2022 | 106.340 |
| 4/8/2022 | 106.500 |
| 4/7/2022 | 106.520 |
| 4/6/2022 | 106.700 |
| 4/5/2022 | 107.010 |
| 4/4/2022 | 107.040 |
| 4/1/2022 | 106.890 |
| 3/31/2022 | 106.870 |
| 3/30/2022 | 106.800 |
| 3/29/2022 | 106.670 |
| 3/28/2022 | 106.320 |
| 3/25/2022 | 106.310 |
| 3/24/2022 | 106.290 |
| 3/23/2022 | 106.350 |
| 3/22/2022 | 106.210 |
| 3/21/2022 | 106.250 |
| 3/16/2022 | 105.320 |
| 3/15/2022 | 104.890 |
| 3/14/2022 | 105.160 |
| 3/11/2022 | 105.320 |
| 3/10/2022 | 105.280 |
| 3/9/2022 | 105.290 |
| 3/8/2022 | 104.970 |
| 3/7/2022 | 105.170 |
| 3/4/2022 | 106.270 |
| 3/3/2022 | 106.640 |
| 3/2/2022 | 106.610 |
| 3/1/2022 | 104.800 |
| 2/28/2022 | 104.690 |
| 2/25/2022 | 105.030 |
| 2/24/2022 | 104.510 |
| 2/23/2022 | 105.520 |
| 2/22/2022 | 105.460 |
| 2/18/2022 | 106.000 |
| 2/17/2022 | 106.060 |
| 2/16/2022 | 106.090 |
| 2/15/2022 | 105.890 |
| 2/14/2022 | 105.700 |
| 2/11/2022 | 106.150 |
| 2/10/2022 | 106.370 |
| 2/9/2022 | 106.520 |
| 2/8/2022 | 106.130 |
| 2/7/2022 | 105.910 |
| 2/4/2022 | 106.410 |
| 2/3/2022 | 107.350 |
| 2/2/2022 | 107.750 |
| 2/1/2022 | 107.510 |
| 1/31/2022 | 107.330 |
| 1/28/2022 | 107.680 |
| 1/27/2022 | 108.050 |
| 1/26/2022 | 108.270 |
| 1/25/2022 | 108.050 |
| 1/24/2022 | 108.190 |
| 1/21/2022 | 108.580 |
| 1/20/2022 | 108.760 |
| 1/19/2022 | 108.740 |
| 1/18/2022 | 108.760 |
| 1/14/2022 | 109.010 |
| 1/13/2022 | 109.080 |
| 1/12/2022 | 109.060 |
| 1/11/2022 | 109.080 |
| 1/10/2022 | 109.070 |
| 1/5/2022 | 109.120 |
| 1/4/2022 | 109.060 |
| 12/31/2021 | 108.920 |
| 12/30/2021 | 108.920 |
| 12/23/2021 | 108.840 |
| 12/22/2021 | 108.740 |
| 12/21/2021 | 108.680 |
| 12/20/2021 | 108.620 |
| 12/17/2021 | 108.710 |
| 12/16/2021 | 108.680 |
| 12/15/2021 | 108.650 |
| 12/14/2021 | 108.640 |
| 12/13/2021 | 108.670 |
| 12/10/2021 | 108.620 |
| 12/9/2021 | 108.570 |
| 12/8/2021 | 108.540 |
| 12/7/2021 | 108.820 |
| 12/6/2021 | 108.120 |
| 12/3/2021 | 108.050 |
| 12/2/2021 | 107.920 |
| 12/1/2021 | 107.860 |
| 11/30/2021 | 107.710 |
| 11/29/2021 | 107.690 |
| 11/26/2021 | 107.690 |
| 11/24/2021 | 108.320 |
| 11/23/2021 | 108.400 |
| 11/22/2021 | 108.480 |
| 11/19/2021 | 108.870 |
| 11/18/2021 | 108.480 |
| 11/17/2021 | 108.480 |
| 11/16/2021 | 108.470 |
| 11/15/2021 | 108.480 |
| 11/12/2021 | 108.490 |
| 11/11/2021 | 108.510 |
| 11/10/2021 | 108.520 |
| 11/9/2021 | 108.530 |
| 11/8/2021 | 108.480 |
| 11/5/2021 | 108.350 |
| 11/4/2021 | 108.170 |
| 11/3/2021 | 108.020 |
| 11/2/2021 | 107.980 |
| 11/1/2021 | 108.010 |
| 10/29/2021 | 108.010 |
| 10/28/2021 | 108.060 |
| 10/27/2021 | 108.030 |
| 10/26/2021 | 107.960 |
| 10/22/2021 | 107.970 |
| 10/21/2021 | 107.990 |
| 10/20/2021 | 108.070 |
| 10/19/2021 | 108.100 |
| 10/18/2021 | 108.090 |
| 10/15/2021 | 108.160 |
| 10/14/2021 | 108.040 |
| 10/13/2021 | 107.800 |
| 10/12/2021 | 107.700 |
| 10/11/2021 | 107.950 |
| 10/8/2021 | 108.210 |
| 10/7/2021 | 108.210 |
| 10/6/2021 | 108.160 |
| 10/5/2021 | 108.410 |
| 10/4/2021 | 108.540 |
| 10/1/2021 | 108.570 |
| 9/30/2021 | 108.620 |
| 9/29/2021 | 108.680 |
| 9/28/2021 | 108.660 |
| 9/27/2021 | 108.840 |
| 9/24/2021 | 108.810 |
| 9/23/2021 | 108.810 |
| 9/22/2021 | 108.810 |
| 9/21/2021 | 108.760 |
| 9/20/2021 | 108.750 |
| 9/17/2021 | 108.890 |
| 9/16/2021 | 108.850 |
| 9/15/2021 | 108.400 |
| 9/14/2021 | 108.700 |
| 9/13/2021 | 108.630 |
| 9/10/2021 | 108.590 |
| 9/9/2021 | 108.530 |
| 9/8/2021 | 108.480 |
| 9/7/2021 | 108.490 |
| 9/3/2021 | 108.470 |
| 9/2/2021 | 108.410 |
| 9/1/2021 | 108.360 |
| 8/31/2021 | 108.300 |
| 8/27/2021 | 108.290 |
| 8/26/2021 | 108.240 |
| 8/25/2021 | 108.250 |
| 8/24/2021 | 108.270 |
| 8/23/2021 | 107.780 |
| 8/20/2021 | 108.150 |
| 8/19/2021 | 108.100 |
| 8/18/2021 | 108.170 |
| 8/17/2021 | 108.160 |
| 8/16/2021 | 108.170 |
| 8/13/2021 | 108.200 |
| 8/12/2021 | 108.150 |
| 8/11/2021 | 108.150 |
| 8/10/2021 | 108.150 |
| 8/9/2021 | 108.150 |
| 8/6/2021 | 108.140 |
| 8/5/2021 | 108.110 |
| 8/4/2021 | 108.050 |
| 8/3/2021 | 107.980 |
| 7/30/2021 | 107.830 |
| 7/29/2021 | 107.790 |
| 7/28/2021 | 107.700 |
| 7/27/2021 | 107.580 |
| 7/26/2021 | 107.580 |
| 7/23/2021 | 107.560 |
| 7/22/2021 | 107.470 |
| 7/21/2021 | 107.440 |
| 7/20/2021 | 107.390 |
| 7/19/2021 | 107.420 |
| 7/16/2021 | 107.590 |
| 7/15/2021 | 107.550 |
| 7/14/2021 | 107.560 |
| 7/13/2021 | 107.550 |
| 7/12/2021 | 107.550 |
| 7/9/2021 | 107.550 |
| 7/8/2021 | 107.490 |
| 7/7/2021 | 107.580 |
| 7/6/2021 | 107.550 |
| 7/2/2021 | 107.530 |
| 7/1/2021 | 107.500 |
| 6/30/2021 | 107.490 |
| 6/29/2021 | 107.520 |
| 6/28/2021 | 107.510 |
| 6/25/2021 | 107.500 |
| 6/24/2021 | 107.090 |
| 6/23/2021 | 107.030 |
| 6/22/2021 | 107.000 |
| 6/21/2021 | 107.380 |
| 6/18/2021 | 107.450 |
| 6/17/2021 | 107.070 |
| 6/16/2021 | 107.540 |
| 6/15/2021 | 107.200 |
| 6/14/2021 | 107.610 |
| 6/11/2021 | 107.540 |
| 6/10/2021 | 107.420 |
| 6/9/2021 | 107.400 |
| 6/8/2021 | 106.920 |
| 6/4/2021 | 107.180 |
| 6/3/2021 | 107.090 |
| 6/2/2021 | 106.920 |
| 6/1/2021 | 106.820 |
| 5/28/2021 | 106.680 |
| 5/27/2021 | 106.310 |
| 5/26/2021 | 106.530 |
| 5/25/2021 | 106.460 |
| 5/24/2021 | 106.390 |
| 5/21/2021 | 106.360 |
| 5/20/2021 | 105.910 |
| 5/19/2021 | 106.280 |
| 5/18/2021 | 106.360 |
| 5/17/2021 | 105.920 |
| 5/14/2021 | 105.880 |
| 5/13/2021 | 106.130 |
| 5/12/2021 | 106.200 |
| 5/11/2021 | 106.240 |
| 5/10/2021 | 106.340 |
| 5/7/2021 | 106.320 |
| 5/6/2021 | 106.280 |
| 5/5/2021 | 106.300 |
| 5/4/2021 | 106.320 |
| 4/30/2021 | 105.880 |
| 4/29/2021 | 106.240 |
| 4/28/2021 | 106.180 |
| 4/27/2021 | 106.150 |
| 4/26/2021 | 106.110 |
| 4/23/2021 | 106.100 |
| 4/22/2021 | 106.090 |
| 4/21/2021 | 106.070 |
| 4/20/2021 | 106.100 |
| 4/19/2021 | 106.260 |
| 4/16/2021 | 106.280 |
| 4/15/2021 | 106.210 |
| 4/14/2021 | 106.090 |
| 4/13/2021 | 106.050 |
| 4/12/2021 | 106.070 |
| 4/9/2021 | 106.050 |
| 4/8/2021 | 106.040 |
| 4/7/2021 | 105.990 |
| 4/6/2021 | 105.920 |
| 4/1/2021 | 105.700 |
| 3/31/2021 | 105.550 |
| 3/30/2021 | 105.500 |
| 3/29/2021 | 105.490 |
| 3/26/2021 | 105.450 |
| 3/25/2021 | 105.410 |
| 3/24/2021 | 105.350 |
| 3/23/2021 | 105.300 |
| 3/22/2021 | 105.220 |
| 3/19/2021 | 105.140 |
| 3/18/2021 | 105.170 |
| 3/16/2021 | 105.320 |
| 3/15/2021 | 105.280 |
| 3/12/2021 | 105.200 |
| 3/11/2021 | 105.210 |
| 3/10/2021 | 104.960 |
| 3/9/2021 | 104.900 |
| 3/8/2021 | 104.840 |
| 3/5/2021 | 104.850 |
| 3/4/2021 | 104.940 |
| 3/3/2021 | 105.000 |
| 3/2/2021 | 105.010 |
| 3/1/2021 | 104.910 |
| 2/26/2021 | 104.790 |
| 2/25/2021 | 105.140 |
| 2/24/2021 | 105.200 |
| 2/23/2021 | 104.910 |
| 2/22/2021 | 104.910 |
| 2/19/2021 | 104.940 |
| 2/18/2021 | 104.850 |
| 2/17/2021 | 104.850 |
| 2/16/2021 | 104.870 |
| 2/12/2021 | 104.780 |
| 2/11/2021 | 104.740 |
| 2/10/2021 | 104.660 |
| 2/9/2021 | 104.570 |
| 2/8/2021 | 104.610 |
| 2/5/2021 | 104.600 |
| 2/4/2021 | 104.430 |
| 2/3/2021 | 104.400 |
| 2/2/2021 | 104.200 |
| 2/1/2021 | 104.080 |
| 1/29/2021 | 103.980 |
| 1/28/2021 | 103.870 |
| 1/27/2021 | 103.940 |
| 1/26/2021 | 104.010 |
| 1/25/2021 | 104.020 |
| 1/22/2021 | 104.030 |
| 1/21/2021 | 104.060 |
| 1/20/2021 | 103.930 |
| 1/19/2021 | 103.750 |
| 1/15/2021 | 103.670 |
| 1/14/2021 | 103.660 |
| 1/13/2021 | 103.550 |
| 1/12/2021 | 103.480 |
| 1/11/2021 | 103.580 |
| 1/8/2021 | 103.610 |
| 1/7/2021 | 103.430 |
| 1/6/2021 | 103.350 |
| 1/5/2021 | 103.290 |
| 1/4/2021 | 103.300 |
| 12/31/2020 | 103.130 |
| 12/30/2020 | 103.050 |
| 12/24/2020 | 102.820 |
| 12/23/2020 | 102.710 |
| 12/22/2020 | 102.610 |
| 12/21/2020 | 102.630 |
| 12/18/2020 | 102.830 |
| 12/17/2020 | 102.770 |
| 12/16/2020 | 102.710 |
| 12/15/2020 | 102.670 |
| 12/14/2020 | 102.680 |
| 12/11/2020 | 102.540 |
| 12/10/2020 | 102.650 |
| 12/9/2020 | 102.680 |
| 12/8/2020 | 102.630 |
| 12/7/2020 | 102.650 |
| 12/4/2020 | 102.580 |
| 12/3/2020 | 102.430 |
| 12/2/2020 | 102.270 |
| 12/1/2020 | 102.130 |
| 11/30/2020 | 102.000 |
| 11/27/2020 | 102.030 |
| 11/25/2020 | 101.850 |
| 11/24/2020 | 101.700 |
| 11/23/2020 | 101.430 |
| 11/20/2020 | 101.210 |
| 11/19/2020 | 101.110 |
| 11/18/2020 | 101.140 |
| 11/17/2020 | 101.070 |
| 11/16/2020 | 100.970 |
| 11/13/2020 | 100.530 |
| 11/12/2020 | 100.420 |
| 11/11/2020 | 100.420 |
| 11/10/2020 | 100.450 |
| 11/9/2020 | 100.300 |
| 11/6/2020 | 99.430 |
| 11/5/2020 | 99.310 |
| 11/4/2020 | 98.820 |
| 11/3/2020 | 98.610 |
| 11/2/2020 | 98.180 |
| 10/30/2020 | 98.120 |
| 10/29/2020 | 98.260 |
| 10/28/2020 | 98.440 |
| 10/27/2020 | 98.960 |