BGF US Dollar Bond Fund The Fund aims to maximize the return on your investment through a combination of capital growth and income on the Fund’s assets. The Fund invests at least 80% of its total assets in fixed income securities. These include bonds and money market instruments (i.e. debt securities with short term maturities). The fixed income securities may be issued by: the United States (US) government and its agencies, non-US governments and government agencies, and companies and supranationals (e.g. the International Bank for Reconstruction and Development) domiciled inside or outside of the US. Net Assets of Fund USD 515,282,856 Share Class Inception Date Oct 4, 2017 Fund Inception Date Apr 7, 1989 Share Class Currency USD Base Currency USD Asset Class Fixed Income Constraint Benchmark 1 BBG U.S. Aggregate Index (USD) SFDR Classification Other Initial Charge 0.00% Ongoing Charge 0.05% ISIN LU0147419252 Annual Management Fee 0.00% Performance Fee 0.00% Minimum Initial Investment USD 10000000 Minimum Subsequent Investment USD 1000 Use of Income Accumulating Domicile Luxembourg Regulatory Structure UCITS Management Company BlackRock (Luxembourg) S.A. Morningstar Category USD Diversified Bond Dealing Settlement Trade Date + 3 days Dealing Frequency Daily, forward pricing basis Bloomberg Ticker BGFUUX2 SEDOL 7361335 29-Feb-2024 BGF US Dollar Bond Fund Inception Date Oct 4, 2017 Fund Holdings as of - Total Net Assets USD 1,569,276.54 Number of Securities 1,421.00 Shares Outstanding 144,868.88 Name Weight (%) UNITED STATES TREASURY 23.5272 FEDERAL NATIONAL MORTGAGE ASSOCIATION 16.9727 FEDERAL HOME LOAN MORTGAGE CORPORATION 7.7493 UNIFORM MBS 6.967 GOVERNMENT NATIONAL MORTGAGE ASSOCIATION II 4.479 MORGAN STANLEY 1.2365 DIAMONDBACK ENERGY INC 1.2025 BANK OF AMERICA CORP 1.1711 GOLDMAN SACHS GROUP INC/THE 1.1139 SABINE PASS LIQUEFACTION LLC 0.9414 As Of NAV per Share Daily NAV Change Daily NAV Change % Mar 28, 2024 10.83 0.01 0.09242144177449169 Mar 27, 2024 10.82 0.02 0.18518518518518517 Mar 26, 2024 10.8 0 0 Mar 25, 2024 10.8 -0.01 -0.09250693802035152 Mar 22, 2024 10.81 0.04 0.3714020427112349 Mar 21, 2024 10.77 0.01 0.09293680297397769 Mar 20, 2024 10.76 0.01 0.09302325581395349 Mar 19, 2024 10.75 0.02 0.1863932898415657 Mar 18, 2024 10.73 0 0 Mar 15, 2024 10.73 -0.02 -0.18604651162790697 Mar 14, 2024 10.75 -0.06 -0.5550416281221091 Mar 13, 2024 10.81 -0.01 -0.09242144177449169 Mar 12, 2024 10.82 -0.03 -0.2764976958525346 Mar 11, 2024 10.85 -0.01 -0.09208103130755065 Mar 8, 2024 10.86 0.02 0.18450184501845018 Mar 7, 2024 10.84 0.02 0.18484288354898337 Mar 6, 2024 10.82 0.04 0.37105751391465674 Mar 5, 2024 10.78 0.03 0.27906976744186046 Mar 4, 2024 10.75 0.05 0.4672897196261682 Mar 1, 2024 10.7 -0.03 -0.27958993476234856 Feb 29, 2024 10.73 0.04 0.37418147801683815 Feb 28, 2024 10.69 -0.01 -0.09345794392523364 Feb 27, 2024 10.7 -0.02 -0.1865671641791045 Feb 26, 2024 10.72 0.03 0.2806361085126286 Feb 23, 2024 10.69 0.01 0.09363295880149813 Feb 22, 2024 10.68 -0.02 -0.18691588785046728 Feb 21, 2024 10.7 0 0 Feb 20, 2024 10.7 0.01 0.09354536950420954 Feb 19, 2024 10.69 0.02 0.18744142455482662 Feb 16, 2024 10.67 -0.05 -0.4664179104477612 Feb 15, 2024 10.72 0.06 0.5628517823639775 Feb 14, 2024 10.66 -0.02 -0.18726591760299627 Feb 13, 2024 10.68 -0.06 -0.5586592178770949 Feb 12, 2024 10.74 0 0 Feb 9, 2024 10.74 -0.01 -0.09302325581395349 Feb 8, 2024 10.75 -0.05 -0.46296296296296297 Feb 7, 2024 10.8 0.04 0.37174721189591076 Feb 6, 2024 10.76 0 0 Feb 5, 2024 10.76 -0.08 -0.7380073800738007 Feb 2, 2024 10.84 -0.06 -0.5504587155963303 Feb 1, 2024 10.9 0.03 0.27598896044158233 Jan 31, 2024 10.87 0.06 0.5550416281221091 Jan 30, 2024 10.81 0.04 0.3714020427112349 Jan 29, 2024 10.77 0.02 0.18604651162790697 Jan 26, 2024 10.75 0.01 0.0931098696461825 Jan 25, 2024 10.74 -0.01 -0.09302325581395349 Jan 24, 2024 10.75 0.02 0.1863932898415657 Jan 23, 2024 10.73 -0.04 -0.3714020427112349 Jan 22, 2024 10.77 0.05 0.4664179104477612 Jan 19, 2024 10.72 -0.02 -0.186219739292365 Jan 18, 2024 10.74 0 0 Jan 17, 2024 10.74 -0.07 -0.6475485661424607 Jan 16, 2024 10.81 -0.04 -0.3686635944700461 Jan 15, 2024 10.85 -0.01 -0.09208103130755065 Jan 12, 2024 10.86 0.08 0.7421150278293135 Jan 11, 2024 10.78 -0.02 -0.18518518518518517 Jan 10, 2024 10.8 0.01 0.09267840593141798 Jan 9, 2024 10.79 0.02 0.18570102135561745 Jan 8, 2024 10.77 0.02 0.18604651162790697 Jan 5, 2024 10.75 -0.02 -0.18570102135561745 Jan 4, 2024 10.77 -0.01 -0.09276437847866419 Jan 3, 2024 10.78 -0.05 -0.4616805170821791 Jan 2, 2024 10.83 -0.03 -0.27624309392265195 Dec 29, 2023 10.86 -0.03 -0.27548209366391185 Dec 28, 2023 10.89 0.03 0.27624309392265195 Dec 27, 2023 10.86 0.02 0.18450184501845018 Dec 22, 2023 10.84 -0.02 -0.1841620626151013 Dec 21, 2023 10.86 0.04 0.36968576709796674 Dec 20, 2023 10.82 0.01 0.09250693802035152 Dec 19, 2023 10.81 0.03 0.2782931354359926 Dec 18, 2023 10.78 -0.03 -0.27752081406105455 Dec 15, 2023 10.81 0.02 0.18535681186283595 Dec 14, 2023 10.79 0.17 1.60075329566855 Dec 13, 2023 10.62 0.04 0.3780718336483932 Dec 12, 2023 10.58 0.02 0.1893939393939394 Dec 11, 2023 10.56 -0.01 -0.0946073793755913 Dec 8, 2023 10.57 -0.04 -0.3770028275212064 Dec 7, 2023 10.61 0.01 0.09433962264150944 Dec 6, 2023 10.6 0.04 0.3787878787878788 Dec 5, 2023 10.56 0.02 0.18975332068311196 Dec 4, 2023 10.54 0.07 0.6685768863419294 Dec 1, 2023 10.47 0 0 Nov 30, 2023 10.47 -0.03 -0.2857142857142857 Nov 29, 2023 10.5 0.09 0.8645533141210374 Nov 28, 2023 10.41 0.03 0.28901734104046245 Nov 27, 2023 10.38 0.03 0.2898550724637681 Nov 24, 2023 10.35 -0.04 -0.3849855630413859 Nov 23, 2023 10.39 -0.01 -0.09615384615384616 Nov 22, 2023 10.4 0.02 0.1926782273603083 Nov 21, 2023 10.38 0.03 0.2898550724637681 Nov 20, 2023 10.35 0.01 0.09671179883945841 Nov 17, 2023 10.34 0.01 0.0968054211035818 Nov 16, 2023 10.33 0.04 0.38872691933916426 Nov 15, 2023 10.29 -0.03 -0.29069767441860467 Nov 14, 2023 10.32 0.16 1.5748031496062993 Nov 13, 2023 10.16 -0.07 -0.6842619745845552 Nov 10, 2023 10.23 -0.03 -0.29239766081871343 Nov 9, 2023 10.26 0.01 0.0975609756097561 Nov 8, 2023 10.25 0.04 0.3917727717923604 Nov 7, 2023 10.21 0.02 0.19627085377821393 Nov 6, 2023 10.19 -0.05 -0.48828125 Nov 3, 2023 10.24 0.08 0.7874015748031497 Nov 2, 2023 10.16 0.16 1.6 Oct 31, 2023 10 0.02 0.20040080160320642 Oct 30, 2023 9.98 -0.02 -0.2 Oct 27, 2023 10 0.04 0.40160642570281124 Oct 26, 2023 9.96 -0.01 -0.10030090270812438 Oct 25, 2023 9.97 -0.01 -0.10020040080160321 Oct 24, 2023 9.98 0.07 0.7063572149344097 Oct 23, 2023 9.91 -0.03 -0.30181086519114686 Oct 20, 2023 9.94 0 0 Oct 19, 2023 9.94 -0.04 -0.40080160320641284 Oct 18, 2023 9.98 -0.02 -0.2 Oct 17, 2023 10 -0.08 -0.7936507936507936 Oct 16, 2023 10.08 -0.06 -0.591715976331361 Oct 13, 2023 10.14 0 0 Oct 12, 2023 10.14 -0.02 -0.1968503937007874 Oct 11, 2023 10.16 0.05 0.49455984174085066 Oct 10, 2023 10.11 0.07 0.6972111553784861 Oct 9, 2023 10.04 0.04 0.4 Oct 6, 2023 10 -0.07 -0.6951340615690169 Oct 5, 2023 10.07 0.03 0.29880478087649404 Oct 4, 2023 10.04 -0.02 -0.1988071570576541 Oct 3, 2023 10.06 -0.07 -0.6910167818361304 Oct 2, 2023 10.13 -0.08 -0.7835455435847208 Sep 29, 2023 10.21 0.09 0.8893280632411067 Sep 28, 2023 10.12 -0.09 -0.881488736532811 Sep 27, 2023 10.21 -0.01 -0.09784735812133072 Sep 26, 2023 10.22 -0.01 -0.09775171065493646 Sep 25, 2023 10.23 -0.03 -0.29239766081871343 Sep 22, 2023 10.26 0.01 0.0975609756097561 Sep 21, 2023 10.25 -0.1 -0.966183574879227 Sep 20, 2023 10.35 0.01 0.09671179883945841 Sep 19, 2023 10.34 0.01 0.0968054211035818 Sep 18, 2023 10.33 -0.01 -0.09671179883945841 Sep 15, 2023 10.34 -0.03 -0.2892960462873674 Sep 14, 2023 10.37 0.01 0.09652509652509653 Sep 13, 2023 10.36 0.01 0.0966183574879227 Sep 12, 2023 10.35 -0.01 -0.09652509652509653 Sep 11, 2023 10.36 -0.03 -0.28873917228103946 Sep 8, 2023 10.39 0.06 0.5808325266214908 Sep 7, 2023 10.33 -0.02 -0.1932367149758454 Sep 6, 2023 10.35 -0.03 -0.28901734104046245 Sep 5, 2023 10.38 -0.03 -0.2881844380403458 Sep 4, 2023 10.41 -0.02 -0.19175455417066156 Sep 1, 2023 10.43 -0.03 -0.28680688336520077 Aug 31, 2023 10.46 0.02 0.19157088122605365 Aug 30, 2023 10.44 0.07 0.6750241080038573 Aug 29, 2023 10.37 0.01 0.09652509652509653 Aug 28, 2023 10.36 0.01 0.0966183574879227 Aug 25, 2023 10.35 -0.02 -0.19286403085824494 Aug 24, 2023 10.37 0.02 0.1932367149758454 Aug 23, 2023 10.35 0.09 0.8771929824561403 Aug 22, 2023 10.26 -0.02 -0.19455252918287938 Aug 21, 2023 10.28 -0.04 -0.3875968992248062 Aug 18, 2023 10.32 0.02 0.1941747572815534 Aug 17, 2023 10.3 -0.04 -0.38684719535783363 Aug 16, 2023 10.34 -0.02 -0.19305019305019305 Aug 14, 2023 10.36 -0.04 -0.38461538461538464 Aug 11, 2023 10.4 -0.1 -0.9523809523809523 Aug 10, 2023 10.5 0.02 0.19083969465648856 Aug 9, 2023 10.48 -0.02 -0.19047619047619047 Aug 8, 2023 10.5 0.05 0.4784688995215311 Aug 7, 2023 10.45 0.04 0.38424591738712777 Aug 4, 2023 10.41 0.04 0.3857280617164899 Aug 3, 2023 10.37 -0.07 -0.6704980842911877 Aug 2, 2023 10.44 -0.05 -0.47664442326024786 Aug 1, 2023 10.49 -0.05 -0.47438330170777987 Jul 31, 2023 10.54 0.04 0.38095238095238093 Jul 28, 2023 10.5 -0.05 -0.47393364928909953 Jul 27, 2023 10.55 0 0 Jul 26, 2023 10.55 0.01 0.09487666034155598 Jul 25, 2023 10.54 -0.04 -0.3780718336483932 Jul 24, 2023 10.58 0 0 Jul 21, 2023 10.58 0.01 0.0946073793755913 Jul 20, 2023 10.57 -0.04 -0.3770028275212064 Jul 19, 2023 10.61 0 0 Jul 18, 2023 10.61 0.05 0.4734848484848485 Jul 17, 2023 10.56 -0.04 -0.37735849056603776 Jul 14, 2023 10.6 0.02 0.1890359168241966 Jul 13, 2023 10.58 0.08 0.7619047619047619 Jul 12, 2023 10.5 0.07 0.6711409395973155 Jul 11, 2023 10.43 0.03 0.28846153846153844 Jul 10, 2023 10.4 0 0 Jul 7, 2023 10.4 0.02 0.1926782273603083 Jul 6, 2023 10.38 -0.13 -1.236917221693625 Jul 5, 2023 10.51 -0.01 -0.09505703422053231 Jul 4, 2023 10.52 -0.02 -0.18975332068311196 Jul 3, 2023 10.54 0.03 0.285442435775452 Jun 30, 2023 10.51 -0.01 -0.09505703422053231 Jun 29, 2023 10.52 -0.06 -0.5671077504725898 Jun 28, 2023 10.58 -0.01 -0.09442870632672333 Jun 27, 2023 10.59 0.01 0.0945179584120983 Jun 26, 2023 10.58 0.02 0.1893939393939394 Jun 22, 2023 10.56 0.01 0.0947867298578199 Jun 21, 2023 10.55 -0.03 -0.2835538752362949 Jun 20, 2023 10.58 0.02 0.1893939393939394 Jun 19, 2023 10.56 0.01 0.0947867298578199 Jun 16, 2023 10.55 -0.01 -0.0946969696969697 Jun 15, 2023 10.56 0.03 0.2849002849002849 Jun 14, 2023 10.53 -0.02 -0.1895734597156398 Jun 13, 2023 10.55 0.03 0.28517110266159695 Jun 12, 2023 10.52 -0.01 -0.0949667616334283 Jun 9, 2023 10.53 0.01 0.09505703422053231 Jun 8, 2023 10.52 -0.03 -0.2843601895734597 Jun 7, 2023 10.55 0.02 0.1899335232668566 Jun 6, 2023 10.53 0.02 0.19029495718363462 Jun 5, 2023 10.51 -0.06 -0.5676442762535477 Jun 2, 2023 10.57 -0.01 -0.0945179584120983 Jun 1, 2023 10.58 0.04 0.3795066413662239 May 31, 2023 10.54 0.04 0.38095238095238093 May 30, 2023 10.5 0.07 0.6711409395973155 May 26, 2023 10.43 -0.03 -0.28680688336520077 May 25, 2023 10.46 -0.05 -0.47573739295908657 May 24, 2023 10.51 0.02 0.19065776930409914 May 23, 2023 10.49 -0.02 -0.19029495718363462 May 22, 2023 10.51 0.01 0.09523809523809523 May 19, 2023 10.5 -0.09 -0.8498583569405099 May 17, 2023 10.59 0.01 0.0945179584120983 May 16, 2023 10.58 -0.04 -0.3766478342749529 May 15, 2023 10.62 -0.07 -0.6548175865294668 May 12, 2023 10.69 -0.01 -0.09345794392523364 May 11, 2023 10.7 0.05 0.4694835680751174 May 10, 2023 10.65 0.02 0.18814675446848542 May 8, 2023 10.63 -0.03 -0.28142589118198874 May 5, 2023 10.66 -0.04 -0.37383177570093457 May 4, 2023 10.7 0.01 0.09354536950420954 May 3, 2023 10.69 0.09 0.8490566037735849 May 2, 2023 10.6 -0.05 -0.4694835680751174 Apr 28, 2023 10.65 0.02 0.18814675446848542 Apr 27, 2023 10.63 -0.06 -0.5612722170252572 Apr 26, 2023 10.69 0.01 0.09363295880149813 Apr 25, 2023 10.68 0.06 0.5649717514124294 Apr 24, 2023 10.62 0.01 0.0942507068803016 Apr 21, 2023 10.61 0.01 0.09433962264150944 Apr 20, 2023 10.6 0.04 0.3787878787878788 Apr 19, 2023 10.56 -0.02 -0.1890359168241966 Apr 18, 2023 10.58 -0.01 -0.09442870632672333 Apr 17, 2023 10.59 -0.04 -0.37629350893697083 Apr 14, 2023 10.63 -0.07 -0.6542056074766355 Apr 13, 2023 10.7 0.02 0.18726591760299627 Apr 12, 2023 10.68 0.03 0.28169014084507044 Apr 11, 2023 10.65 -0.08 -0.7455731593662628 Apr 6, 2023 10.73 0.01 0.09328358208955224 Apr 5, 2023 10.72 0.08 0.7518796992481203 Apr 4, 2023 10.64 0.03 0.2827521206409048 Apr 3, 2023 10.61 0.04 0.3784295175023652 Mar 31, 2023 10.57 0.04 0.3798670465337132 Mar 30, 2023 10.53 0.02 0.19029495718363462 Mar 29, 2023 10.51 -0.02 -0.1899335232668566 Mar 28, 2023 10.53 -0.04 -0.3784295175023652 Mar 27, 2023 10.57 -0.07 -0.6578947368421053 Mar 24, 2023 10.64 0.06 0.5671077504725898 Mar 23, 2023 10.58 0.06 0.5703422053231939 Mar 22, 2023 10.52 -0.01 -0.0949667616334283 Mar 21, 2023 10.53 -0.05 -0.4725897920604915 Mar 20, 2023 10.58 -0.01 -0.09442870632672333 Mar 17, 2023 10.59 0.02 0.1892147587511826 Mar 16, 2023 10.57 -0.02 -0.18885741265344666 Mar 15, 2023 10.59 0.12 1.146131805157593 Mar 14, 2023 10.47 -0.11 -1.0396975425330812 Mar 13, 2023 10.58 0.14 1.3409961685823755 Mar 10, 2023 10.44 0.13 1.2609117361784674 Mar 9, 2023 10.31 -0.02 -0.1936108422071636 Mar 8, 2023 10.33 0 0 Mar 7, 2023 10.33 -0.01 -0.09671179883945841 Mar 6, 2023 10.34 0.04 0.3883495145631068 Mar 3, 2023 10.3 0.05 0.4878048780487805 Mar 2, 2023 10.25 -0.06 -0.5819592628516004 Mar 1, 2023 10.31 0 0 Feb 28, 2023 10.31 -0.04 -0.3864734299516908 Feb 27, 2023 10.35 0.02 0.1936108422071636 Feb 24, 2023 10.33 -0.03 -0.28957528957528955 Feb 23, 2023 10.36 0 0 Feb 22, 2023 10.36 0.01 0.0966183574879227 Feb 21, 2023 10.35 -0.06 -0.5763688760806917 Feb 20, 2023 10.41 0.03 0.28901734104046245 Feb 17, 2023 10.38 -0.02 -0.19230769230769232 Feb 16, 2023 10.4 -0.04 -0.3831417624521073 Feb 15, 2023 10.44 -0.04 -0.3816793893129771 Feb 14, 2023 10.48 0 0 Feb 13, 2023 10.48 -0.02 -0.19047619047619047 Feb 10, 2023 10.5 -0.06 -0.5681818181818182 Feb 9, 2023 10.56 0.04 0.38022813688212925 Feb 8, 2023 10.52 -0.01 -0.0949667616334283 Feb 7, 2023 10.53 -0.02 -0.1895734597156398 Feb 6, 2023 10.55 -0.08 -0.7525870178739417 Feb 3, 2023 10.63 -0.06 -0.5612722170252572 Feb 2, 2023 10.69 0.08 0.7540056550424128 Feb 1, 2023 10.61 0.02 0.18885741265344666 Jan 31, 2023 10.59 0.01 0.0945179584120983 Jan 30, 2023 10.58 0 0 Jan 27, 2023 10.58 -0.02 -0.18867924528301888 Jan 26, 2023 10.6 0 0 Jan 25, 2023 10.6 0.06 0.5692599620493358 Jan 24, 2023 10.54 -0.01 -0.0947867298578199 Jan 23, 2023 10.55 -0.04 -0.3777148253068933 Jan 20, 2023 10.59 -0.04 -0.37629350893697083 Jan 19, 2023 10.63 0 0 Jan 18, 2023 10.63 0.09 0.8538899430740038 Jan 17, 2023 10.54 -0.01 -0.0947867298578199 Jan 16, 2023 10.55 -0.03 -0.2835538752362949 Jan 13, 2023 10.58 0.07 0.6660323501427212 Jan 12, 2023 10.51 0.04 0.38204393505253104 Jan 11, 2023 10.47 0.02 0.19138755980861244 Jan 10, 2023 10.45 0 0 Jan 9, 2023 10.45 0.11 1.0638297872340425 Jan 6, 2023 10.34 0.05 0.4859086491739553 Jan 5, 2023 10.29 -0.07 -0.6756756756756757 Jan 4, 2023 10.36 0.04 0.3875968992248062 Jan 3, 2023 10.32 0.08 0.78125 Jan 2, 2023 10.24 0 0 Dec 30, 2022 10.24 -0.02 -0.1949317738791423 Dec 29, 2022 10.26 -0.01 -0.09737098344693282 Dec 28, 2022 10.27 -0.02 -0.19436345966958213 Dec 27, 2022 10.29 -0.03 -0.29069767441860467 Dec 23, 2022 10.32 -0.04 -0.3861003861003861 Dec 22, 2022 10.36 -0.02 -0.1926782273603083 Dec 21, 2022 10.38 0.04 0.38684719535783363 Dec 20, 2022 10.34 -0.07 -0.6724303554274735 Dec 19, 2022 10.41 -0.04 -0.3827751196172249 Dec 16, 2022 10.45 -0.04 -0.3813155386081983 Dec 15, 2022 10.49 0.02 0.19102196752626552 Dec 14, 2022 10.47 -0.03 -0.2857142857142857 Dec 13, 2022 10.5 0.11 1.0587102983638113 Dec 12, 2022 10.39 -0.01 -0.09615384615384616 Dec 9, 2022 10.4 -0.02 -0.19193857965451055 Dec 8, 2022 10.42 0.01 0.09606147934678194 Dec 7, 2022 10.41 0.07 0.6769825918762089 Dec 6, 2022 10.34 -0.02 -0.19305019305019305 Dec 5, 2022 10.36 0.04 0.3875968992248062 Dec 2, 2022 10.32 0.01 0.09699321047526673 Dec 1, 2022 10.31 0.11 1.0784313725490196 Nov 30, 2022 10.2 -0.01 -0.0979431929480901 Nov 29, 2022 10.21 -0.05 -0.4873294346978557 Nov 28, 2022 10.26 0.03 0.2932551319648094 Nov 25, 2022 10.23 -0.02 -0.1951219512195122 Nov 24, 2022 10.25 0.03 0.29354207436399216 Nov 23, 2022 10.22 0.05 0.4916420845624385 Nov 22, 2022 10.17 0.01 0.0984251968503937 Nov 21, 2022 10.16 0.01 0.09852216748768473 Nov 18, 2022 10.15 0.02 0.19743336623889438 Nov 17, 2022 10.13 -0.03 -0.2952755905511811 Nov 16, 2022 10.16 0.04 0.3952569169960474 Nov 15, 2022 10.12 0.05 0.49652432969215493 Nov 14, 2022 10.07 -0.02 -0.19821605550049554 Nov 11, 2022 10.09 0.05 0.49800796812749004 Nov 10, 2022 10.04 0.18 1.8255578093306288 Nov 9, 2022 9.86 0 0 Nov 8, 2022 9.86 0.02 0.2032520325203252 Nov 7, 2022 9.84 -0.03 -0.303951367781155 Nov 4, 2022 9.87 0.01 0.10141987829614604 Nov 3, 2022 9.86 -0.07 -0.7049345417925479 Nov 2, 2022 9.93 0.02 0.20181634712411706 Oct 31, 2022 9.91 -0.03 -0.30181086519114686 Oct 28, 2022 9.94 0.01 0.10070493454179255 Oct 27, 2022 9.93 0.04 0.4044489383215369 Oct 26, 2022 9.89 0.04 0.40609137055837563 Oct 25, 2022 9.85 0.07 0.7157464212678937 Oct 24, 2022 9.78 0.03 0.3076923076923077 Oct 21, 2022 9.75 -0.05 -0.5102040816326531 Oct 20, 2022 9.8 -0.05 -0.5076142131979695 Oct 19, 2022 9.85 -0.07 -0.7056451612903226 Oct 18, 2022 9.92 0 0 Oct 17, 2022 9.92 -0.01 -0.10070493454179255 Oct 14, 2022 9.93 0.05 0.5060728744939271 Oct 13, 2022 9.88 -0.07 -0.7035175879396985 Oct 12, 2022 9.95 -0.02 -0.20060180541624875 Oct 11, 2022 9.97 -0.03 -0.3 Oct 10, 2022 10 0 0 Oct 7, 2022 10 -0.06 -0.5964214711729622 Oct 6, 2022 10.06 -0.02 -0.1984126984126984 Oct 5, 2022 10.08 -0.06 -0.591715976331361 Oct 4, 2022 10.14 0.05 0.49554013875123887 Oct 3, 2022 10.09 -0.01 -0.09900990099009901 Sep 30, 2022 10.1 0.04 0.3976143141153082 Sep 29, 2022 10.06 0.02 0.199203187250996 Sep 28, 2022 10.04 0.05 0.5005005005005005 Sep 27, 2022 9.99 -0.1 -0.9910802775024777 Sep 26, 2022 10.09 -0.07 -0.6889763779527559 Sep 23, 2022 10.16 -0.06 -0.5870841487279843 Sep 22, 2022 10.22 -0.07 -0.6802721088435374 Sep 21, 2022 10.29 0.03 0.29239766081871343 Sep 20, 2022 10.26 -0.04 -0.3883495145631068 Sep 19, 2022 10.3 -0.01 -0.09699321047526673 Sep 16, 2022 10.31 -0.04 -0.3864734299516908 Sep 15, 2022 10.35 0 0 Sep 14, 2022 10.35 -0.01 -0.09652509652509653 Sep 13, 2022 10.36 -0.11 -1.0506208213944603 Sep 12, 2022 10.47 0.02 0.19138755980861244 Sep 9, 2022 10.45 -0.02 -0.19102196752626552 Sep 8, 2022 10.47 0.03 0.28735632183908044 Sep 7, 2022 10.44 0 0 Sep 6, 2022 10.44 -0.07 -0.6660323501427212 Sep 5, 2022 10.51 0 0 Sep 2, 2022 10.51 0.02 0.19065776930409914 Sep 1, 2022 10.49 -0.08 -0.7568590350047304 Aug 31, 2022 10.57 -0.02 -0.18885741265344666 Aug 30, 2022 10.59 0.01 0.0945179584120983 Aug 29, 2022 10.58 -0.04 -0.3766478342749529 Aug 26, 2022 10.62 0.04 0.3780718336483932 Aug 25, 2022 10.58 0 0 Aug 24, 2022 10.58 -0.03 -0.2827521206409048 Aug 23, 2022 10.61 -0.02 -0.18814675446848542 Aug 22, 2022 10.63 -0.03 -0.28142589118198874 Aug 19, 2022 10.66 -0.07 -0.65237651444548 Aug 18, 2022 10.73 0.03 0.2803738317757009 Aug 17, 2022 10.7 -0.03 -0.27958993476234856 Aug 16, 2022 10.73 -0.01 -0.0931098696461825 Aug 12, 2022 10.74 -0.03 -0.2785515320334262 Aug 11, 2022 10.77 -0.02 -0.18535681186283595 Aug 10, 2022 10.79 0.06 0.5591798695246971 Aug 9, 2022 10.73 -0.03 -0.2788104089219331 Aug 8, 2022 10.76 0.04 0.373134328358209 Aug 5, 2022 10.72 -0.09 -0.8325624421831638 Aug 4, 2022 10.81 0.05 0.4646840148698885 Aug 3, 2022 10.76 -0.08 -0.7380073800738007 Aug 2, 2022 10.84 0 0 Aug 1, 2022 10.84 0.04 0.37037037037037035 Jul 29, 2022 10.8 -0.01 -0.09250693802035152 Jul 28, 2022 10.81 0.08 0.7455731593662628 Jul 27, 2022 10.73 -0.01 -0.0931098696461825 Jul 26, 2022 10.74 0.04 0.37383177570093457 Jul 25, 2022 10.7 -0.04 -0.37243947858473 Jul 22, 2022 10.74 0.15 1.4164305949008498 Jul 21, 2022 10.59 0 0 Jul 20, 2022 10.59 0.01 0.0945179584120983 Jul 19, 2022 10.58 0 0 Jul 18, 2022 10.58 0 0 Jul 15, 2022 10.58 0.03 0.2843601895734597 Jul 14, 2022 10.55 0.02 0.1899335232668566 Jul 13, 2022 10.53 -0.07 -0.660377358490566 Jul 12, 2022 10.6 0.04 0.3787878787878788 Jul 11, 2022 10.56 0.05 0.47573739295908657 Jul 8, 2022 10.51 -0.05 -0.4734848484848485 Jul 7, 2022 10.56 -0.07 -0.658513640639699 Jul 6, 2022 10.63 0 0 Jul 5, 2022 10.63 0.03 0.2830188679245283 Jul 4, 2022 10.6 0 0 Jul 1, 2022 10.6 0.06 0.5692599620493358 Jun 30, 2022 10.54 0.07 0.6685768863419294 Jun 29, 2022 10.47 0.02 0.19138755980861244 Jun 28, 2022 10.45 -0.03 -0.2862595419847328 Jun 27, 2022 10.48 -0.03 -0.285442435775452 Jun 24, 2022 10.51 0.03 0.2862595419847328 Jun 22, 2022 10.48 0.06 0.5758157389635317 Jun 21, 2022 10.42 -0.01 -0.09587727708533078 Jun 20, 2022 10.43 0 0 Jun 17, 2022 10.43 0.08 0.7729468599033816 Jun 16, 2022 10.35 -0.03 -0.28901734104046245 Jun 15, 2022 10.38 -0.02 -0.19230769230769232 Jun 14, 2022 10.4 -0.06 -0.5736137667304015 Jun 13, 2022 10.46 -0.13 -1.2275731822474032 Jun 10, 2022 10.59 -0.06 -0.5633802816901409 Jun 9, 2022 10.65 -0.01 -0.09380863039399624 Jun 8, 2022 10.66 -0.01 -0.09372071227741331 Jun 7, 2022 10.67 -0.04 -0.3734827264239029 Jun 3, 2022 10.71 -0.01 -0.09328358208955224 Jun 2, 2022 10.72 -0.05 -0.46425255338904364 Jun 1, 2022 10.77 0.02 0.18604651162790697 May 31, 2022 10.75 -0.05 -0.46296296296296297 May 30, 2022 10.8 -0.01 -0.09250693802035152 May 27, 2022 10.81 0.06 0.5581395348837209 May 25, 2022 10.75 0.04 0.3734827264239029 May 24, 2022 10.71 0.02 0.18709073900841908 May 23, 2022 10.69 0.02 0.18744142455482662 May 20, 2022 10.67 -0.02 -0.18709073900841908 May 19, 2022 10.69 0.08 0.7540056550424128 May 18, 2022 10.61 -0.02 -0.18814675446848542 May 17, 2022 10.63 -0.05 -0.4681647940074906 May 16, 2022 10.68 0.04 0.37593984962406013 May 13, 2022 10.64 -0.05 -0.4677268475210477 May 12, 2022 10.69 0.07 0.6591337099811676 May 11, 2022 10.62 -0.03 -0.28169014084507044 May 10, 2022 10.65 0.04 0.3770028275212064 May 6, 2022 10.61 -0.03 -0.2819548872180451 May 5, 2022 10.64 0 0 May 4, 2022 10.64 -0.04 -0.37453183520599254 May 3, 2022 10.68 0.03 0.28169014084507044 May 2, 2022 10.65 -0.08 -0.7455731593662628 Apr 29, 2022 10.73 -0.02 -0.18604651162790697 Apr 28, 2022 10.75 -0.04 -0.3707136237256719 Apr 27, 2022 10.79 -0.02 -0.18501387604070305 Apr 26, 2022 10.81 0.04 0.3714020427112349 Apr 25, 2022 10.77 0.05 0.4664179104477612 Apr 22, 2022 10.72 -0.03 -0.27906976744186046 Apr 21, 2022 10.75 -0.01 -0.09293680297397769 Apr 20, 2022 10.76 0.01 0.09302325581395349 Apr 19, 2022 10.75 -0.11 -1.0128913443830572 Apr 14, 2022 10.86 -0.06 -0.5494505494505495 Apr 13, 2022 10.92 0.03 0.27548209366391185 Apr 12, 2022 10.89 0.01 0.09191176470588236 Apr 11, 2022 10.88 -0.06 -0.5484460694698354 Apr 8, 2022 10.94 -0.05 -0.4549590536851683 Apr 7, 2022 10.99 0 0 Apr 6, 2022 10.99 -0.1 -0.9017132551848512 Apr 5, 2022 11.09 -0.02 -0.18001800180018002 Apr 4, 2022 11.11 0.04 0.36133694670280037 Apr 1, 2022 11.07 -0.07 -0.6283662477558348 Mar 31, 2022 11.14 0.05 0.4508566275924256 Mar 30, 2022 11.09 0.02 0.18066847335140018 Mar 29, 2022 11.07 0.04 0.3626473254759746 Mar 28, 2022 11.03 -0.05 -0.45126353790613716 Mar 25, 2022 11.08 -0.04 -0.3597122302158273 Mar 24, 2022 11.12 0.03 0.27051397655545534 Mar 23, 2022 11.09 -0.01 -0.09009009009009009 Mar 22, 2022 11.1 -0.09 -0.8042895442359249 Mar 21, 2022 11.19 0 0 Mar 18, 2022 11.19 0.04 0.35874439461883406 Mar 17, 2022 11.15 0 0 Mar 16, 2022 11.15 -0.01 -0.08960573476702509 Mar 15, 2022 11.16 -0.06 -0.5347593582887701 Mar 14, 2022 11.22 -0.03 -0.26666666666666666 Mar 11, 2022 11.25 -0.04 -0.354295837023915 Mar 10, 2022 11.29 -0.03 -0.26501766784452296 Mar 9, 2022 11.32 -0.07 -0.6145741878841089 Mar 8, 2022 11.39 -0.06 -0.5240174672489083 Mar 7, 2022 11.45 0.01 0.08741258741258741 Mar 4, 2022 11.44 0.04 0.3508771929824561 Mar 3, 2022 11.4 -0.1 -0.8695652173913043 Mar 2, 2022 11.5 0.04 0.34904013961605584 Mar 1, 2022 11.46 0.06 0.5263157894736842 Feb 28, 2022 11.4 0.04 0.352112676056338 Feb 25, 2022 11.36 -0.04 -0.3508771929824561 Feb 24, 2022 11.4 -0.01 -0.0876424189307625 Feb 23, 2022 11.41 -0.04 -0.34934497816593885 Feb 22, 2022 11.45 0 0 Feb 21, 2022 11.45 0.02 0.17497812773403323 Feb 18, 2022 11.43 0.01 0.08756567425569177 Feb 17, 2022 11.42 0.01 0.0876424189307625 Feb 16, 2022 11.41 -0.01 -0.08756567425569177 Feb 15, 2022 11.42 -0.04 -0.34904013961605584 Feb 14, 2022 11.46 0.01 0.08733624454148471 Feb 11, 2022 11.45 -0.06 -0.5212858384013901 Feb 10, 2022 11.51 -0.02 -0.17346053772766695 Feb 9, 2022 11.53 -0.01 -0.08665511265164645 Feb 8, 2022 11.54 0 0 Feb 7, 2022 11.54 -0.06 -0.5172413793103449 Feb 4, 2022 11.6 -0.04 -0.3436426116838488 Feb 3, 2022 11.64 0 0 Feb 2, 2022 11.64 0.02 0.1721170395869191 Feb 1, 2022 11.62 0 0 Jan 31, 2022 11.62 -0.01 -0.08598452278589853 Jan 28, 2022 11.63 0 0 Jan 27, 2022 11.63 -0.03 -0.25728987993138935 Jan 26, 2022 11.66 -0.03 -0.2566295979469632 Jan 25, 2022 11.69 0 0 Jan 24, 2022 11.69 0.02 0.1713796058269066 Jan 21, 2022 11.67 0.02 0.17167381974248927 Jan 20, 2022 11.65 0.03 0.25817555938037867 Jan 19, 2022 11.62 -0.05 -0.4284490145672665 Jan 18, 2022 11.67 -0.01 -0.08561643835616438 Jan 17, 2022 11.68 -0.05 -0.42625745950554134 Jan 14, 2022 11.73 0 0 Jan 13, 2022 11.73 0.01 0.08532423208191127 Jan 12, 2022 11.72 0.02 0.17094017094017094 Jan 11, 2022 11.7 -0.01 -0.08539709649871904 Jan 10, 2022 11.71 -0.03 -0.2555366269165247 Jan 7, 2022 11.74 -0.02 -0.17006802721088435 Jan 6, 2022 11.76 -0.03 -0.2544529262086514 Jan 5, 2022 11.79 -0.01 -0.0847457627118644 Jan 4, 2022 11.8 -0.07 -0.5897219882055602 Jan 3, 2022 11.87 0 0 Dec 31, 2021 11.87 0.02 0.16877637130801687 Dec 30, 2021 11.85 -0.03 -0.25252525252525254 Dec 29, 2021 11.88 -0.01 -0.08410428931875526 Dec 28, 2021 11.89 0.01 0.08417508417508418 Dec 27, 2021 11.88 0 0 Dec 23, 2021 11.88 0 0 Dec 22, 2021 11.88 -0.01 -0.08410428931875526 Dec 21, 2021 11.89 -0.01 -0.08403361344537816 Dec 20, 2021 11.9 -0.01 -0.08396305625524769 Dec 17, 2021 11.91 0.03 0.25252525252525254 Dec 16, 2021 11.88 -0.02 -0.16806722689075632 Dec 15, 2021 11.9 0 0 Dec 14, 2021 11.9 0.01 0.08410428931875526 Dec 13, 2021 11.89 0.01 0.08417508417508418 Dec 10, 2021 11.88 0 0 Dec 9, 2021 11.88 -0.01 -0.08410428931875526 Dec 8, 2021 11.89 -0.02 -0.16792611251049538 Dec 7, 2021 11.91 -0.04 -0.33472803347280333 Dec 6, 2021 11.95 0.06 0.5046257359125316 Dec 3, 2021 11.89 -0.02 -0.16792611251049538 Dec 2, 2021 11.91 0.01 0.08403361344537816 Dec 1, 2021 11.9 0.02 0.16835016835016836 Nov 30, 2021 11.88 0.02 0.16863406408094436 Nov 29, 2021 11.86 0.04 0.338409475465313 Nov 26, 2021 11.82 0.02 0.1694915254237288 Nov 25, 2021 11.8 0.01 0.08481764206955046 Nov 24, 2021 11.79 -0.03 -0.25380710659898476 Nov 23, 2021 11.82 -0.05 -0.42122999157540014 Nov 22, 2021 11.87 0.01 0.08431703204047218 Nov 19, 2021 11.86 0.03 0.25359256128486896 Nov 18, 2021 11.83 0.02 0.1693480101608806 Nov 17, 2021 11.81 -0.02 -0.16906170752324598 Nov 16, 2021 11.83 -0.02 -0.16877637130801687 Nov 15, 2021 11.85 -0.02 -0.16849199663016007 Nov 12, 2021 11.87 -0.01 -0.08417508417508418 Nov 11, 2021 11.88 -0.07 -0.5857740585774058 Nov 10, 2021 11.95 0.01 0.08375209380234507 Nov 9, 2021 11.94 0 0 Nov 8, 2021 11.94 0.03 0.2518891687657431 Nov 5, 2021 11.91 0.04 0.33698399326032014 Nov 4, 2021 11.87 -0.01 -0.08417508417508418 Nov 3, 2021 11.88 0.01 0.08424599831508003 Nov 2, 2021 11.87 0.01 0.08431703204047218 Oct 29, 2021 11.86 -0.02 -0.16835016835016836 Oct 28, 2021 11.88 0.03 0.25316455696202533 Oct 27, 2021 11.85 0.03 0.25380710659898476 Oct 26, 2021 11.82 0.01 0.0846740050804403 Oct 25, 2021 11.81 0.01 0.0847457627118644 Oct 22, 2021 11.8 -0.01 -0.0846740050804403 Oct 21, 2021 11.81 -0.01 -0.08460236886632826 Oct 20, 2021 11.82 -0.03 -0.25316455696202533 Oct 19, 2021 11.85 0 0 Oct 18, 2021 11.85 -0.01 -0.08431703204047218 Oct 15, 2021 11.86 0.01 0.08438818565400844 Oct 14, 2021 11.85 0.02 0.16906170752324598 Oct 13, 2021 11.83 0.03 0.2542372881355932 Oct 12, 2021 11.8 -0.01 -0.0846740050804403 Oct 11, 2021 11.81 -0.01 -0.08460236886632826 Oct 8, 2021 11.82 -0.04 -0.3372681281618887 Oct 7, 2021 11.86 -0.01 -0.08424599831508003 Oct 6, 2021 11.87 -0.02 -0.16820857863751051 Oct 5, 2021 11.89 -0.01 -0.08403361344537816 Oct 4, 2021 11.9 0.03 0.2527379949452401 Oct 1, 2021 11.87 0.01 0.08431703204047218 Sep 30, 2021 11.86 -0.01 -0.08424599831508003 Sep 29, 2021 11.87 -0.02 -0.16820857863751051 Sep 28, 2021 11.89 -0.02 -0.16792611251049538 Sep 27, 2021 11.91 -0.03 -0.25125628140703515 Sep 24, 2021 11.94 -0.05 -0.4170141784820684 Sep 23, 2021 11.99 0 0 Sep 22, 2021 11.99 0 0 Sep 21, 2021 11.99 0.01 0.08347245409015025 Sep 20, 2021 11.98 0 0 Sep 17, 2021 11.98 -0.01 -0.08340283569641367 Sep 16, 2021 11.99 -0.02 -0.16652789342214822 Sep 15, 2021 12.01 0.02 0.16680567139282734 Sep 14, 2021 11.99 0.03 0.2508361204013378 Sep 13, 2021 11.96 -0.01 -0.0835421888053467 Sep 10, 2021 11.97 0.02 0.16736401673640167 Sep 9, 2021 11.95 0.01 0.08375209380234507 Sep 8, 2021 11.94 -0.01 -0.08368200836820083 Sep 7, 2021 11.95 -0.01 -0.08361204013377926 Sep 6, 2021 11.96 0 0 Sep 3, 2021 11.96 -0.01 -0.0835421888053467 Sep 2, 2021 11.97 0.01 0.08361204013377926 Sep 1, 2021 11.96 -0.01 -0.0835421888053467 Aug 31, 2021 11.97 0.01 0.08361204013377926 Aug 30, 2021 11.96 0.02 0.16750418760469013 Aug 27, 2021 11.94 0.01 0.08382229673093043 Aug 26, 2021 11.93 -0.02 -0.16736401673640167 Aug 25, 2021 11.95 -0.01 -0.08361204013377926 Aug 24, 2021 11.96 0.01 0.08368200836820083 Aug 23, 2021 11.95 -0.01 -0.08361204013377926 Aug 20, 2021 11.96 0.01 0.08368200836820083 Aug 19, 2021 11.95 0 0 Aug 18, 2021 11.95 0 0 Aug 17, 2021 11.95 0.01 0.08375209380234507 Aug 16, 2021 11.94 0.03 0.2518891687657431 Aug 13, 2021 11.91 0.01 0.08403361344537816 Aug 12, 2021 11.9 0.01 0.08410428931875526 Aug 11, 2021 11.89 -0.02 -0.16792611251049538 Aug 10, 2021 11.91 -0.02 -0.16764459346186086 Aug 9, 2021 11.93 -0.03 -0.2508361204013378 Aug 6, 2021 11.96 -0.03 -0.25020850708924103 Aug 5, 2021 11.99 0 0 Aug 4, 2021 11.99 0 0 Aug 3, 2021 11.99 0.03 0.2508361204013378 Aug 2, 2021 11.96 0.01 0.08368200836820083 Jul 30, 2021 11.95 0.01 0.08375209380234507 Jul 29, 2021 11.94 -0.01 -0.08368200836820083 Jul 28, 2021 11.95 0.01 0.08375209380234507 Jul 27, 2021 11.94 0 0 Jul 26, 2021 11.94 0 0 Jul 23, 2021 11.94 0.01 0.08382229673093043 Jul 22, 2021 11.93 -0.01 -0.08375209380234507 Jul 21, 2021 11.94 -0.03 -0.2506265664160401 Jul 20, 2021 11.97 0.03 0.25125628140703515 Jul 19, 2021 11.94 0.01 0.08382229673093043 Jul 16, 2021 11.93 0.02 0.16792611251049538 Jul 15, 2021 11.91 0.03 0.25252525252525254 Jul 14, 2021 11.88 -0.02 -0.16806722689075632 Jul 13, 2021 11.9 0 0 Jul 12, 2021 11.9 -0.01 -0.08396305625524769 Jul 9, 2021 11.91 -0.01 -0.08389261744966443 Jul 8, 2021 11.92 0.02 0.16806722689075632 Jul 7, 2021 11.9 0.02 0.16835016835016836 Jul 6, 2021 11.88 0.01 0.08424599831508003 Jul 5, 2021 11.87 0.02 0.16877637130801687 Jul 2, 2021 11.85 0 0 Jul 1, 2021 11.85 0 0 Jun 30, 2021 11.85 0.01 0.08445945945945946 Jun 29, 2021 11.84 0.03 0.2540220152413209 Jun 28, 2021 11.81 -0.01 -0.08460236886632826 Jun 25, 2021 11.82 0 0 Jun 24, 2021 11.82 0.01 0.0846740050804403 Jun 22, 2021 11.81 -0.03 -0.2533783783783784 Jun 21, 2021 11.84 0.03 0.2540220152413209 Jun 18, 2021 11.81 0.02 0.16963528413910092 Jun 17, 2021 11.79 -0.01 -0.0847457627118644 Jun 16, 2021 11.8 0 0 Jun 15, 2021 11.8 -0.02 -0.1692047377326565 Jun 14, 2021 11.82 0 0 Jun 11, 2021 11.82 0.02 0.1694915254237288 Jun 10, 2021 11.8 0.01 0.08481764206955046 Jun 9, 2021 11.79 0.02 0.16992353440951571 Jun 8, 2021 11.77 0 0 Jun 7, 2021 11.77 0.03 0.2555366269165247 Jun 4, 2021 11.74 -0.01 -0.0851063829787234 Jun 3, 2021 11.75 0.01 0.08517887563884156 Jun 2, 2021 11.74 0 0 Jun 1, 2021 11.74 0 0 May 31, 2021 11.74 0 0 May 28, 2021 11.74 -0.01 -0.0851063829787234 May 27, 2021 11.75 0 0 May 26, 2021 11.75 0.02 0.17050298380221654 May 25, 2021 11.73 0.02 0.1707941929974381 May 21, 2021 11.71 0.03 0.2568493150684932 May 20, 2021 11.68 -0.02 -0.17094017094017094 May 19, 2021 11.7 0.01 0.0855431993156544 May 18, 2021 11.69 0.01 0.08561643835616438 May 17, 2021 11.68 0 0 May 14, 2021 11.68 -0.02 -0.17094017094017094 May 12, 2021 11.7 -0.02 -0.17064846416382254 May 11, 2021 11.72 -0.02 -0.17035775127768313 May 10, 2021 11.74 0 0 May 7, 2021 11.74 0 0 May 6, 2021 11.74 0.01 0.08525149190110827 May 5, 2021 11.73 0 0 May 4, 2021 11.73 0.01 0.08532423208191127 May 3, 2021 11.72 0.02 0.17094017094017094 Apr 30, 2021 11.7 0 0 Apr 29, 2021 11.7 -0.01 -0.08539709649871904 Apr 28, 2021 11.71 -0.02 -0.17050298380221654 Apr 27, 2021 11.73 0 0 Apr 26, 2021 11.73 0 0 Apr 23, 2021 11.73 0.01 0.08532423208191127 Apr 22, 2021 11.72 0 0 Apr 21, 2021 11.72 0.02 0.17094017094017094 Apr 20, 2021 11.7 -0.02 -0.17064846416382254 Apr 19, 2021 11.72 -0.01 -0.08525149190110827 Apr 16, 2021 11.73 0.03 0.2564102564102564 Apr 15, 2021 11.7 0 0 Apr 14, 2021 11.7 0.03 0.2570694087403599 Apr 13, 2021 11.67 0 0 Apr 12, 2021 11.67 -0.01 -0.08561643835616438 Apr 9, 2021 11.68 0.01 0.0856898029134533 Apr 8, 2021 11.67 -0.01 -0.08561643835616438 Apr 7, 2021 11.68 0.02 0.17152658662092624 Apr 6, 2021 11.66 0.03 0.2579535683576956 Apr 1, 2021 11.63 0.01 0.08605851979345955 Mar 31, 2021 11.62 0.02 0.1724137931034483 Mar 30, 2021 11.6 -0.02 -0.1721170395869191 Mar 29, 2021 11.62 -0.02 -0.1718213058419244 Mar 26, 2021 11.64 -0.01 -0.08583690987124463 Mar 25, 2021 11.65 0.02 0.17196904557179707 Mar 24, 2021 11.63 0.01 0.08605851979345955 Mar 23, 2021 11.62 0.03 0.25884383088869717 Mar 22, 2021 11.59 0.01 0.08635578583765112 Mar 19, 2021 11.58 -0.01 -0.08628127696289906 Mar 18, 2021 11.59 -0.02 -0.17226528854435832 Mar 17, 2021 11.61 -0.02 -0.17196904557179707 Mar 16, 2021 11.63 0.02 0.17226528854435832 Mar 15, 2021 11.61 -0.04 -0.34334763948497854 Mar 12, 2021 11.65 -0.02 -0.1713796058269066 Mar 11, 2021 11.67 0.01 0.08576329331046312 Mar 10, 2021 11.66 0.01 0.08583690987124463 Mar 9, 2021 11.65 -0.01 -0.08576329331046312 Mar 8, 2021 11.66 -0.03 -0.2566295979469632 Mar 5, 2021 11.69 -0.03 -0.25597269624573377 Mar 4, 2021 11.72 -0.02 -0.17035775127768313 Mar 3, 2021 11.74 0 0 Mar 2, 2021 11.74 0 0 Mar 1, 2021 11.74 0.04 0.3418803418803419 Feb 26, 2021 11.7 -0.05 -0.425531914893617 Feb 25, 2021 11.75 -0.01 -0.08503401360544217 Feb 24, 2021 11.76 -0.03 -0.2544529262086514 Feb 23, 2021 11.79 -0.03 -0.25380710659898476 Feb 22, 2021 11.82 -0.02 -0.16891891891891891 Feb 19, 2021 11.84 0 0 Feb 18, 2021 11.84 -0.02 -0.16863406408094436 Feb 17, 2021 11.86 -0.01 -0.08424599831508003 Feb 16, 2021 11.87 -0.01 -0.08417508417508418 Feb 15, 2021 11.88 -0.02 -0.16806722689075632 Feb 12, 2021 11.9 -0.02 -0.16778523489932887 Feb 11, 2021 11.92 0.01 0.08396305625524769 Feb 10, 2021 11.91 0 0 Feb 9, 2021 11.91 0.03 0.25252525252525254 Feb 8, 2021 11.88 -0.02 -0.16806722689075632 Feb 5, 2021 11.9 0 0 Feb 4, 2021 11.9 -0.01 -0.08396305625524769 Feb 3, 2021 11.91 -0.01 -0.08389261744966443 Feb 2, 2021 11.92 0 0 Feb 1, 2021 11.92 0 0 Jan 29, 2021 11.92 -0.01 -0.08382229673093043 Jan 28, 2021 11.93 -0.01 -0.08375209380234507 Jan 27, 2021 11.94 -0.01 -0.08368200836820083 Jan 26, 2021 11.95 0.02 0.16764459346186086 Jan 25, 2021 11.93 0.02 0.16792611251049538 Jan 22, 2021 11.91 -0.01 -0.08389261744966443 Jan 21, 2021 11.92 0 0 Jan 20, 2021 11.92 0.01 0.08396305625524769 Jan 19, 2021 11.91 -0.02 -0.16764459346186086 Jan 18, 2021 11.93 0.03 0.25210084033613445 Jan 15, 2021 11.9 -0.01 -0.08396305625524769 Jan 14, 2021 11.91 0.02 0.16820857863751051 Jan 13, 2021 11.89 0.01 0.08417508417508418 Jan 12, 2021 11.88 -0.01 -0.08410428931875526 Jan 11, 2021 11.89 -0.01 -0.08403361344537816 Jan 8, 2021 11.9 -0.01 -0.08396305625524769 Jan 7, 2021 11.91 -0.03 -0.25125628140703515 Jan 6, 2021 11.94 -0.04 -0.333889816360601 Jan 5, 2021 11.98 -0.01 -0.08340283569641367 Jan 4, 2021 11.99 0.01 0.08347245409015025 Dec 31, 2020 11.98 0.01 0.0835421888053467 Dec 30, 2020 11.97 0.01 0.08361204013377926 Dec 29, 2020 11.96 0.01 0.08368200836820083 Dec 28, 2020 11.95 0 0 Dec 23, 2020 11.95 0 0 Dec 22, 2020 11.95 0.01 0.08375209380234507 Dec 21, 2020 11.94 -0.01 -0.08368200836820083 Dec 18, 2020 11.95 0 0 Dec 17, 2020 11.95 0.02 0.16764459346186086 Dec 16, 2020 11.93 -0.01 -0.08375209380234507 Dec 15, 2020 11.94 0 0 Dec 14, 2020 11.94 0 0 Dec 11, 2020 11.94 0.03 0.2518891687657431 Dec 10, 2020 11.91 -0.01 -0.08389261744966443 Dec 9, 2020 11.92 -0.02 -0.16750418760469013 Dec 8, 2020 11.94 0.02 0.16778523489932887 Dec 7, 2020 11.92 0 0 Dec 4, 2020 11.92 0 0 Dec 3, 2020 11.92 0.02 0.16806722689075632 Dec 2, 2020 11.9 -0.03 -0.2514668901927913 Dec 1, 2020 11.93 -0.01 -0.08375209380234507 Nov 30, 2020 11.94 0.02 0.16778523489932887 Nov 27, 2020 11.92 0.01 0.08396305625524769 Nov 26, 2020 11.91 -0.01 -0.08389261744966443 Nov 25, 2020 11.92 0.01 0.08396305625524769 Nov 24, 2020 11.91 -0.02 -0.16764459346186086 Nov 23, 2020 11.93 0.01 0.08389261744966443 Nov 20, 2020 11.92 0.03 0.2523128679562658 Nov 19, 2020 11.89 0 0 Nov 18, 2020 11.89 0 0 Nov 17, 2020 11.89 0.02 0.16849199663016007 Nov 16, 2020 11.87 0 0 Nov 13, 2020 11.87 0.02 0.16877637130801687 Nov 12, 2020 11.85 0.03 0.25380710659898476 Nov 11, 2020 11.82 -0.01 -0.08453085376162299 Nov 10, 2020 11.83 -0.02 -0.16877637130801687 Nov 9, 2020 11.85 -0.01 -0.08431703204047218 Nov 6, 2020 11.86 -0.02 -0.16835016835016836 Nov 5, 2020 11.88 0.05 0.42265426880811496 Nov 4, 2020 11.83 0.02 0.1693480101608806 Nov 3, 2020 11.81 0.01 0.0847457627118644 Nov 2, 2020 11.8 -0.01 -0.0846740050804403 Oct 30, 2020 11.81 -0.02 -0.16906170752324598 Oct 29, 2020 11.83 -0.02 -0.16877637130801687 Oct 28, 2020 11.85 0.01 0.08445945945945946 Oct 27, 2020 11.84 0.02 0.1692047377326565 Oct 26, 2020 11.82 0.02 0.1694915254237288 Oct 23, 2020 11.8 -0.01 -0.0846740050804403 Oct 22, 2020 11.81 -0.01 -0.08460236886632826 Oct 21, 2020 11.82 -0.01 -0.08453085376162299 Oct 20, 2020 11.83 -0.01 -0.08445945945945946 Oct 19, 2020 11.84 0 0 Oct 16, 2020 11.84 -0.01 -0.08438818565400844 Oct 15, 2020 11.85 0 0 Oct 14, 2020 11.85 0.01 0.08445945945945946 Oct 13, 2020 11.84 0.01 0.08453085376162299 Oct 12, 2020 11.83 0.01 0.08460236886632826 Oct 9, 2020 11.82 0.01 0.0846740050804403 Oct 8, 2020 11.81 -0.01 -0.08460236886632826 Oct 7, 2020 11.82 0.02 0.1694915254237288 Oct 6, 2020 11.8 -0.02 -0.1692047377326565 Oct 5, 2020 11.82 -0.01 -0.08453085376162299 Oct 2, 2020 11.83 0.01 0.08460236886632826 Oct 1, 2020 11.82 -0.01 -0.08453085376162299 Sep 30, 2020 11.83 0 0 Sep 29, 2020 11.83 0.01 0.08460236886632826 Sep 28, 2020 11.82 -0.01 -0.08453085376162299 Sep 25, 2020 11.83 -0.01 -0.08445945945945946 Sep 24, 2020 11.84 0 0 Sep 23, 2020 11.84 0 0 Sep 22, 2020 11.84 -0.01 -0.08438818565400844 Sep 21, 2020 11.85 0 0 Sep 18, 2020 11.85 0 0 Sep 17, 2020 11.85 0 0 Sep 16, 2020 11.85 0 0 Sep 15, 2020 11.85 0 0 Sep 14, 2020 11.85 0.01 0.08445945945945946 Sep 11, 2020 11.84 0.02 0.1692047377326565 Sep 10, 2020 11.82 -0.01 -0.08453085376162299 Sep 9, 2020 11.83 0 0 Sep 8, 2020 11.83 0.01 0.08460236886632826 Sep 7, 2020 11.82 -0.05 -0.42122999157540014 Sep 4, 2020 11.87 0 0 Sep 3, 2020 11.87 0.02 0.16877637130801687 Sep 2, 2020 11.85 0.03 0.25380710659898476 Sep 1, 2020 11.82 0.02 0.1694915254237288 Aug 31, 2020 11.8 0.01 0.08481764206955046 Aug 28, 2020 11.79 -0.02 -0.1693480101608806 Aug 27, 2020 11.81 -0.01 -0.08460236886632826 Aug 26, 2020 11.82 -0.01 -0.08453085376162299 Aug 25, 2020 11.83 -0.02 -0.16877637130801687 Aug 24, 2020 11.85 0.02 0.16906170752324598 Aug 21, 2020 11.83 0 0 Aug 20, 2020 11.83 0 0 Aug 19, 2020 11.83 0.01 0.08460236886632826 Aug 18, 2020 11.82 0.01 0.0846740050804403 Aug 17, 2020 11.81 0 0 Aug 14, 2020 11.81 -0.03 -0.2533783783783784 Aug 13, 2020 11.84 -0.01 -0.08438818565400844 Aug 12, 2020 11.85 -0.03 -0.25252525252525254 Aug 11, 2020 11.88 -0.02 -0.16806722689075632 Aug 10, 2020 11.9 -0.01 -0.08396305625524769 Aug 7, 2020 11.91 0 0 Aug 6, 2020 11.91 0.01 0.08403361344537816 Aug 5, 2020 11.9 0.01 0.08410428931875526 Aug 4, 2020 11.89 0.02 0.16849199663016007 Aug 3, 2020 11.87 0 0 Jul 31, 2020 11.87 0.01 0.08431703204047218 Jul 30, 2020 11.86 0.01 0.08438818565400844 Jul 29, 2020 11.85 0.01 0.08445945945945946 Jul 28, 2020 11.84 0 0 Jul 27, 2020 11.84 0 0 Jul 24, 2020 11.84 0.01 0.08453085376162299 Jul 23, 2020 11.83 0.01 0.08460236886632826 Jul 22, 2020 11.82 0.03 0.2544529262086514 Jul 21, 2020 11.79 0.01 0.08488964346349745 Jul 20, 2020 11.78 0.01 0.08496176720475786 Jul 17, 2020 11.77 0.01 0.08503401360544217 Jul 16, 2020 11.76 0.02 0.17035775127768313 Jul 15, 2020 11.74 0 0 Jul 14, 2020 11.74 0.01 0.08525149190110827 Jul 13, 2020 11.73 -0.02 -0.1702127659574468 Jul 10, 2020 11.75 0.04 0.3415883859948762 Jul 9, 2020 11.71 0.01 0.08547008547008547 Jul 8, 2020 11.7 0 0 Jul 7, 2020 11.7 0.03 0.2570694087403599 Jul 6, 2020 11.67 0 0 Jul 3, 2020 11.67 0.02 0.17167381974248927 Jul 2, 2020 11.65 0.01 0.0859106529209622 Jul 1, 2020 11.64 0 0 Jun 30, 2020 11.64 -0.01 -0.08583690987124463 Jun 29, 2020 11.65 0.02 0.17196904557179707 Jun 26, 2020 11.63 0 0 Jun 25, 2020 11.63 0 0 Jun 24, 2020 11.63 0 0 Jun 22, 2020 11.63 0.01 0.08605851979345955 Jun 19, 2020 11.62 0.01 0.08613264427217916 Jun 18, 2020 11.61 0.01 0.08620689655172414 Jun 17, 2020 11.6 0.03 0.25929127052722556 Jun 16, 2020 11.57 -0.03 -0.25862068965517243 Jun 15, 2020 11.6 0 0 Jun 12, 2020 11.6 -0.02 -0.1721170395869191 Jun 11, 2020 11.62 0.05 0.43215211754537597 Jun 10, 2020 11.57 0.01 0.08650519031141868 Jun 9, 2020 11.56 0.04 0.3472222222222222 Jun 8, 2020 11.52 0.04 0.34843205574912894 Jun 5, 2020 11.48 -0.03 -0.26064291920069504 Jun 4, 2020 11.51 -0.01 -0.08680555555555555 Jun 3, 2020 11.52 0 0 Jun 2, 2020 11.52 0.04 0.34843205574912894 May 29, 2020 11.48 0 0 May 28, 2020 11.48 0.03 0.26200873362445415 May 27, 2020 11.45 -0.01 -0.08726003490401396 May 26, 2020 11.46 -0.01 -0.08718395815170009 May 25, 2020 11.47 0.01 0.08726003490401396 May 22, 2020 11.46 0.05 0.43821209465381245 May 20, 2020 11.41 0.04 0.3518029903254178 May 19, 2020 11.37 -0.03 -0.2631578947368421 May 18, 2020 11.4 0.02 0.1757469244288225 May 15, 2020 11.38 0.02 0.176056338028169 May 14, 2020 11.36 0.03 0.264783759929391 May 13, 2020 11.33 0.02 0.1768346595932803 May 12, 2020 11.31 0 0 May 11, 2020 11.31 -0.04 -0.3524229074889868 May 8, 2020 11.35 0.01 0.08818342151675485 May 7, 2020 11.34 0.01 0.088261253309797 May 6, 2020 11.33 -0.01 -0.08818342151675485 May 5, 2020 11.34 0.02 0.17667844522968199 May 4, 2020 11.32 -0.04 -0.352112676056338 Apr 30, 2020 11.36 0 0 Apr 29, 2020 11.36 0.03 0.264783759929391 Apr 28, 2020 11.33 -0.03 -0.2640845070422535 Apr 27, 2020 11.36 0.02 0.1763668430335097 Apr 24, 2020 11.34 0.01 0.088261253309797 Apr 23, 2020 11.33 -0.03 -0.2640845070422535 Apr 22, 2020 11.36 0.02 0.1763668430335097 Apr 21, 2020 11.34 0.01 0.088261253309797 Apr 20, 2020 11.33 -0.02 -0.1762114537444934 Apr 17, 2020 11.35 0.08 0.709849157054126 Apr 16, 2020 11.27 -0.03 -0.26548672566371684 Apr 15, 2020 11.3 0.05 0.4444444444444444 Apr 14, 2020 11.25 0.14 1.2601260126012601 Apr 9, 2020 11.11 0.09 0.8166969147005445 Apr 8, 2020 11.02 -0.12 -1.0771992818671454 Apr 7, 2020 11.14 0.06 0.5415162454873647 Apr 6, 2020 11.08 0.06 0.5444646098003629 Apr 3, 2020 11.02 -0.18 -1.6071428571428572 Apr 2, 2020 11.2 0.12 1.0830324909747293 Apr 1, 2020 11.08 0.16 1.465201465201465 Mar 31, 2020 10.92 -0.28 -2.5 Mar 30, 2020 11.2 0.28 2.5641025641025643 Mar 27, 2020 10.92 0.16 1.486988847583643 Mar 26, 2020 10.76 0.24 2.2813688212927756 Mar 25, 2020 10.52 0.07 0.6698564593301436 Mar 24, 2020 10.45 -0.17 -1.60075329566855 Mar 23, 2020 10.62 0.04 0.3780718336483932 Mar 20, 2020 10.58 -0.01 -0.09442870632672333 Mar 19, 2020 10.59 -0.29 -2.6654411764705883 Mar 18, 2020 10.88 -0.24 -2.158273381294964 Mar 17, 2020 11.12 0.02 0.18018018018018017 Mar 16, 2020 11.1 0.02 0.18050541516245489 Mar 13, 2020 11.08 -0.24 -2.1201413427561837 Mar 12, 2020 11.32 -0.09 -0.7887817703768624 Mar 11, 2020 11.41 -0.13 -1.1265164644714039 Mar 10, 2020 11.54 -0.1 -0.8591065292096219 Mar 9, 2020 11.64 0.07 0.6050129645635264 Mar 6, 2020 11.57 0.08 0.6962576153176675 Mar 5, 2020 11.49 0.02 0.17436791630340018 Mar 4, 2020 11.47 0.06 0.5258545135845749 Mar 3, 2020 11.41 0.01 0.08771929824561403 Mar 2, 2020 11.4 0.04 0.352112676056338 Feb 28, 2020 11.36 0.02 0.1763668430335097 Feb 27, 2020 11.34 0.02 0.17667844522968199 Feb 26, 2020 11.32 0 0 Feb 25, 2020 11.32 0.02 0.17699115044247787 Feb 24, 2020 11.3 0.04 0.3552397868561279 Feb 21, 2020 11.26 0.03 0.26714158504007124 Feb 20, 2020 11.23 0.01 0.08912655971479501 Feb 19, 2020 11.22 0 0 Feb 18, 2020 11.22 0 0 Feb 17, 2020 11.22 0.03 0.2680965147453083 Feb 14, 2020 11.19 0 0 Feb 13, 2020 11.19 0.01 0.08944543828264759 Feb 12, 2020 11.18 -0.01 -0.08936550491510277 Feb 11, 2020 11.19 -0.01 -0.08928571428571429 Feb 10, 2020 11.2 0.02 0.17889087656529518 Feb 7, 2020 11.18 0.03 0.26905829596412556 Feb 6, 2020 11.15 0 0 Feb 5, 2020 11.15 -0.03 -0.26833631484794274 Feb 4, 2020 11.18 -0.01 -0.08936550491510277 Feb 3, 2020 11.19 0.01 0.08944543828264759 Jan 31, 2020 11.18 0 0 Jan 30, 2020 11.18 0.03 0.26905829596412556 Jan 29, 2020 11.15 -0.01 -0.08960573476702509 Jan 28, 2020 11.16 0.01 0.08968609865470852 Jan 27, 2020 11.15 0.04 0.36003600360036003 Jan 24, 2020 11.11 0.01 0.09009009009009009 Jan 23, 2020 11.1 0.01 0.09017132551848513 Jan 22, 2020 11.09 0.02 0.18066847335140018 Jan 21, 2020 11.07 0.01 0.09041591320072333 Jan 20, 2020 11.06 0.01 0.09049773755656108 Jan 17, 2020 11.05 -0.01 -0.09041591320072333 Jan 16, 2020 11.06 0 0 Jan 15, 2020 11.06 0.01 0.09049773755656108 Jan 14, 2020 11.05 0.01 0.09057971014492754 Jan 13, 2020 11.04 0.01 0.09066183136899365 Jan 10, 2020 11.03 0.03 0.2727272727272727 Jan 9, 2020 11 -0.03 -0.271985494106981 Jan 8, 2020 11.03 -0.01 -0.09057971014492754 Jan 7, 2020 11.04 -0.02 -0.18083182640144665 Jan 6, 2020 11.06 0.02 0.18115942028985507 Jan 3, 2020 11.04 0.04 0.36363636363636365 Jan 2, 2020 11 0 0 Dec 31, 2019 11 0 0 Dec 30, 2019 11 0.01 0.09099181073703366 Dec 27, 2019 10.99 0 0 Dec 23, 2019 10.99 0.02 0.18231540565177756 Dec 20, 2019 10.97 0.01 0.09124087591240876 Dec 19, 2019 10.96 -0.03 -0.272975432211101 Dec 18, 2019 10.99 0.01 0.09107468123861566 Dec 17, 2019 10.98 -0.01 -0.09099181073703366 Dec 16, 2019 10.99 0.03 0.2737226277372263 Dec 13, 2019 10.96 -0.03 -0.272975432211101 Dec 12, 2019 10.99 0.01 0.09107468123861566 Dec 11, 2019 10.98 0.01 0.09115770282588878 Dec 10, 2019 10.97 0 0 Dec 9, 2019 10.97 0 0 Dec 6, 2019 10.97 0 0 Dec 5, 2019 10.97 -0.03 -0.2727272727272727 Dec 4, 2019 11 0.04 0.36496350364963503 Dec 3, 2019 10.96 0 0 Dec 2, 2019 10.96 -0.01 -0.09115770282588878 Nov 29, 2019 10.97 0 0 Nov 28, 2019 10.97 -0.01 -0.09107468123861566 Nov 27, 2019 10.98 0.01 0.09115770282588878 Nov 26, 2019 10.97 0.01 0.09124087591240876 Nov 25, 2019 10.96 0 0 Nov 22, 2019 10.96 0.01 0.091324200913242 Nov 21, 2019 10.95 -0.01 -0.09124087591240876 Nov 20, 2019 10.96 0.02 0.18281535648994515 Nov 19, 2019 10.94 0.01 0.09149130832570906 Nov 18, 2019 10.93 0 0 Nov 15, 2019 10.93 0.01 0.09157509157509157 Nov 14, 2019 10.92 0.01 0.09165902841429881 Nov 13, 2019 10.91 0.03 0.2757352941176471 Nov 12, 2019 10.88 0 0 Nov 11, 2019 10.88 0 0 Nov 8, 2019 10.88 -0.04 -0.3663003663003663 Nov 7, 2019 10.92 0.01 0.09165902841429881 Nov 6, 2019 10.91 -0.02 -0.18298261665141813 Nov 5, 2019 10.93 -0.03 -0.2737226277372263 Nov 4, 2019 10.96 0.02 0.18281535648994515 Oct 31, 2019 10.94 0.04 0.3669724770642202 Oct 30, 2019 10.9 0.01 0.09182736455463728 Oct 29, 2019 10.89 -0.01 -0.09174311926605505 Oct 28, 2019 10.9 -0.03 -0.2744739249771272 Oct 25, 2019 10.93 0 0 Oct 24, 2019 10.93 0 0 Oct 23, 2019 10.93 0.02 0.18331805682859761 Oct 22, 2019 10.91 -0.01 -0.09157509157509157 Oct 21, 2019 10.92 0 0 Oct 18, 2019 10.92 0 0 Oct 17, 2019 10.92 0.01 0.09165902841429881 Oct 16, 2019 10.91 -0.02 -0.18298261665141813 Oct 15, 2019 10.93 0.01 0.09157509157509157 Oct 14, 2019 10.92 -0.01 -0.09149130832570906 Oct 11, 2019 10.93 -0.05 -0.4553734061930783 Oct 10, 2019 10.98 -0.04 -0.3629764065335753 Oct 9, 2019 11.02 0.01 0.09082652134423251 Oct 8, 2019 11.01 -0.01 -0.09074410163339383 Oct 7, 2019 11.02 0.01 0.09082652134423251 Oct 4, 2019 11.01 0.02 0.18198362147406733 Oct 3, 2019 10.99 0.02 0.18231540565177756 Oct 2, 2019 10.97 0.03 0.2742230347349177 Oct 1, 2019 10.94 0 0 Sep 30, 2019 10.94 0.01 0.09149130832570906 Sep 27, 2019 10.93 0.02 0.18331805682859761 Sep 26, 2019 10.91 -0.04 -0.365296803652968 Sep 25, 2019 10.95 0.02 0.18298261665141813 Sep 24, 2019 10.93 0.01 0.09157509157509157 Sep 23, 2019 10.92 0.04 0.36764705882352944 Sep 20, 2019 10.88 0.01 0.09199632014719411 Sep 19, 2019 10.87 0.01 0.09208103130755065 Sep 18, 2019 10.86 0.01 0.09216589861751152 Sep 17, 2019 10.85 0.03 0.27726432532347506 Sep 16, 2019 10.82 -0.04 -0.3683241252302026 Sep 13, 2019 10.86 -0.03 -0.27548209366391185 Sep 12, 2019 10.89 0 0 Sep 11, 2019 10.89 -0.05 -0.4570383912248629 Sep 10, 2019 10.94 -0.04 -0.36429872495446264 Sep 9, 2019 10.98 0 0 Sep 6, 2019 10.98 -0.03 -0.2724795640326976 Sep 5, 2019 11.01 -0.01 -0.09074410163339383 Sep 4, 2019 11.02 0.01 0.09082652134423251 Sep 3, 2019 11.01 0.02 0.18198362147406733 Sep 2, 2019 10.99 0 0 Aug 30, 2019 10.99 -0.02 -0.18165304268846502 Aug 29, 2019 11.01 -0.01 -0.09074410163339383 Aug 28, 2019 11.02 0.04 0.36429872495446264 Aug 27, 2019 10.98 -0.02 -0.18181818181818182 Aug 26, 2019 11 0.07 0.6404391582799634 Aug 23, 2019 10.93 -0.02 -0.182648401826484 Aug 22, 2019 10.95 0 0 Aug 21, 2019 10.95 0.01 0.09140767824497258 Aug 20, 2019 10.94 -0.01 -0.091324200913242 Aug 19, 2019 10.95 -0.01 -0.09124087591240876 Aug 16, 2019 10.96 0.06 0.5504587155963303 Aug 14, 2019 10.9 0 0 Aug 13, 2019 10.9 0.01 0.09182736455463728 Aug 12, 2019 10.89 0.01 0.09191176470588236 Aug 9, 2019 10.88 0 0 Aug 8, 2019 10.88 -0.01 -0.09182736455463728 Aug 7, 2019 10.89 0.03 0.27624309392265195 Aug 6, 2019 10.86 0.03 0.2770083102493075 Aug 5, 2019 10.83 0.02 0.18501387604070305 Aug 2, 2019 10.81 0.06 0.5581395348837209 Aug 1, 2019 10.75 0.02 0.1863932898415657 Jul 31, 2019 10.73 -0.01 -0.0931098696461825 Jul 30, 2019 10.74 0.01 0.09319664492078285 Jul 29, 2019 10.73 0.01 0.09328358208955224 Jul 26, 2019 10.72 -0.01 -0.09319664492078285 Jul 25, 2019 10.73 0.01 0.09328358208955224 Jul 24, 2019 10.72 0 0 Jul 23, 2019 10.72 0 0 Jul 22, 2019 10.72 0 0 Jul 19, 2019 10.72 0.02 0.18691588785046728 Jul 18, 2019 10.7 0.02 0.18726591760299627 Jul 17, 2019 10.68 0 0 Jul 16, 2019 10.68 0 0 Jul 15, 2019 10.68 0.02 0.18761726078799248 Jul 12, 2019 10.66 -0.03 -0.2806361085126286 Jul 11, 2019 10.69 -0.01 -0.09345794392523364 Jul 10, 2019 10.7 0 0 Jul 9, 2019 10.7 -0.01 -0.09337068160597572 Jul 8, 2019 10.71 -0.01 -0.09328358208955224 Jul 5, 2019 10.72 -0.03 -0.27906976744186046 Jul 4, 2019 10.75 0.02 0.1863932898415657 Jul 3, 2019 10.73 0.03 0.2803738317757009 Jul 2, 2019 10.7 0 0 Jul 1, 2019 10.7 0.02 0.18726591760299627 Jun 28, 2019 10.68 0.01 0.09372071227741331 Jun 27, 2019 10.67 -0.02 -0.18709073900841908 Jun 26, 2019 10.69 0 0 Jun 25, 2019 10.69 0.03 0.28142589118198874 Jun 24, 2019 10.66 -0.01 -0.09372071227741331 Jun 21, 2019 10.67 0.01 0.09380863039399624 Jun 20, 2019 10.66 0.05 0.471253534401508 Jun 19, 2019 10.61 0.01 0.09433962264150944 Jun 18, 2019 10.6 0.01 0.09442870632672333 Jun 17, 2019 10.59 -0.01 -0.09433962264150944 Jun 14, 2019 10.6 0.02 0.1890359168241966 Jun 13, 2019 10.58 0.01 0.0946073793755913 Jun 12, 2019 10.57 0.01 0.0946969696969697 Jun 11, 2019 10.56 -0.01 -0.0946073793755913 Jun 7, 2019 10.57 0.01 0.0946969696969697 Jun 6, 2019 10.56 0 0 Jun 5, 2019 10.56 -0.01 -0.0946073793755913 Jun 4, 2019 10.57 0.02 0.1895734597156398 Jun 3, 2019 10.55 0.04 0.38058991436726924 May 31, 2019 10.51 0.02 0.19065776930409914 May 29, 2019 10.49 0.04 0.3827751196172249 May 28, 2019 10.45 0 0 May 27, 2019 10.45 0 0 May 24, 2019 10.45 0.02 0.19175455417066156 May 23, 2019 10.43 0.02 0.19212295869356388 May 22, 2019 10.41 0 0 May 21, 2019 10.41 -0.01 -0.09596928982725528 May 20, 2019 10.42 0 0 May 17, 2019 10.42 0 0 May 16, 2019 10.42 0.01 0.09606147934678194 May 15, 2019 10.41 0 0 May 14, 2019 10.41 0.01 0.09615384615384616 May 13, 2019 10.4 0.01 0.09624639076034648 May 10, 2019 10.39 0 0 May 8, 2019 10.39 0.01 0.09633911368015415 May 7, 2019 10.38 0 0 May 6, 2019 10.38 0.03 0.2898550724637681 May 3, 2019 10.35 -0.02 -0.19286403085824494 May 2, 2019 10.37 0.02 0.1932367149758454 Apr 30, 2019 10.35 -0.01 -0.09652509652509653 Apr 29, 2019 10.36 0.01 0.0966183574879227 Apr 26, 2019 10.35 0 0 Apr 25, 2019 10.35 0.02 0.1936108422071636 Apr 24, 2019 10.33 0.01 0.09689922480620156 Apr 23, 2019 10.32 0 0 Apr 18, 2019 10.32 0 0 Apr 17, 2019 10.32 0 0 Apr 16, 2019 10.32 0 0 Apr 15, 2019 10.32 -0.01 -0.0968054211035818 Apr 12, 2019 10.33 -0.01 -0.09671179883945841 Apr 11, 2019 10.34 0 0 Apr 10, 2019 10.34 0.01 0.0968054211035818 Apr 9, 2019 10.33 0 0 Apr 8, 2019 10.33 0.01 0.09689922480620156 Apr 5, 2019 10.32 0.01 0.09699321047526673 Apr 4, 2019 10.31 -0.01 -0.09689922480620156 Apr 3, 2019 10.32 0 0 Apr 2, 2019 10.32 -0.03 -0.2898550724637681 Apr 1, 2019 10.35 0 0 Mar 29, 2019 10.35 -0.01 -0.09652509652509653 Mar 28, 2019 10.36 0.01 0.0966183574879227 Mar 27, 2019 10.35 0.02 0.1936108422071636 Mar 26, 2019 10.33 0.01 0.09689922480620156 Mar 25, 2019 10.32 0.04 0.38910505836575876 Mar 22, 2019 10.28 0.02 0.1949317738791423 Mar 21, 2019 10.26 0.03 0.2932551319648094 Mar 20, 2019 10.23 0 0 Mar 19, 2019 10.23 0 0 Mar 18, 2019 10.23 0.02 0.1958863858961802 Mar 15, 2019 10.21 0 0 Mar 14, 2019 10.21 0 0 Mar 13, 2019 10.21 0.02 0.19627085377821393 Mar 12, 2019 10.19 0 0 Mar 11, 2019 10.19 0.01 0.09823182711198428 Mar 8, 2019 10.18 0.01 0.09832841691248771 Mar 7, 2019 10.17 0.02 0.19704433497536947 Mar 6, 2019 10.15 0 0 Mar 5, 2019 10.15 0.02 0.19743336623889438 Mar 4, 2019 10.13 -0.01 -0.09861932938856016 Mar 1, 2019 10.14 -0.01 -0.09852216748768473 Feb 28, 2019 10.15 -0.02 -0.19665683382497542 Feb 27, 2019 10.17 0.01 0.0984251968503937 Feb 26, 2019 10.16 0 0 Feb 25, 2019 10.16 0.01 0.09852216748768473 Feb 22, 2019 10.15 0 0 Feb 21, 2019 10.15 -0.01 -0.0984251968503937 Feb 20, 2019 10.16 0 0 Feb 19, 2019 10.16 0.01 0.09852216748768473 Feb 18, 2019 10.15 0 0 Feb 15, 2019 10.15 0.01 0.09861932938856016 Feb 14, 2019 10.14 -0.01 -0.09852216748768473 Feb 13, 2019 10.15 0.01 0.09861932938856016 Feb 12, 2019 10.14 -0.02 -0.1968503937007874 Feb 11, 2019 10.16 0.01 0.09852216748768473 Feb 8, 2019 10.15 0.01 0.09861932938856016 Feb 7, 2019 10.14 0.01 0.09871668311944719 Feb 6, 2019 10.13 0.02 0.19782393669634027 Feb 5, 2019 10.11 -0.01 -0.09881422924901186 Feb 4, 2019 10.12 -0.02 -0.19723865877712032 Feb 1, 2019 10.14 0.03 0.29673590504451036 Jan 31, 2019 10.11 0.03 0.2976190476190476 Jan 30, 2019 10.08 0.01 0.09930486593843098 Jan 29, 2019 10.07 0.01 0.09940357852882704 Jan 28, 2019 10.06 -0.01 -0.09930486593843098 Jan 25, 2019 10.07 0.02 0.19900497512437812 Jan 24, 2019 10.05 0 0 Jan 23, 2019 10.05 0.02 0.19940179461615154 Jan 22, 2019 10.03 0 0 Jan 21, 2019 10.03 0 0 Jan 18, 2019 10.03 -0.01 -0.099601593625498 Jan 17, 2019 10.04 0.01 0.09970089730807577 Jan 16, 2019 10.03 -0.01 -0.099601593625498 Jan 15, 2019 10.04 -0.02 -0.1988071570576541 Jan 14, 2019 10.06 0.03 0.29910269192422734 Jan 11, 2019 10.03 0 0 Jan 10, 2019 10.03 0.01 0.0998003992015968 Jan 9, 2019 10.02 -0.01 -0.09970089730807577 Jan 8, 2019 10.03 -0.01 -0.099601593625498 Jan 7, 2019 10.04 -0.02 -0.1988071570576541 Jan 4, 2019 10.06 0.03 0.29910269192422734 Jan 3, 2019 10.03 0.02 0.1998001998001998 Jan 2, 2019 10.01 0.02 0.2002002002002002 Dec 31, 2018 9.99 0 0 Dec 28, 2018 9.99 0.02 0.20060180541624875 Dec 27, 2018 9.97 -0.01 -0.10020040080160321 Dec 21, 2018 9.98 -0.02 -0.2 Dec 20, 2018 10 0.03 0.30090270812437314 Dec 19, 2018 9.97 0.02 0.20100502512562815 Dec 18, 2018 9.95 0.02 0.2014098690835851 Dec 17, 2018 9.93 0.02 0.20181634712411706 Dec 14, 2018 9.91 0 0 Dec 13, 2018 9.91 0 0 Dec 12, 2018 9.91 -0.01 -0.10080645161290322 Dec 11, 2018 9.92 0 0 Dec 10, 2018 9.92 0.02 0.20202020202020202 Dec 7, 2018 9.9 0 0 Dec 6, 2018 9.9 0.01 0.10111223458038422 Dec 5, 2018 9.89 0.02 0.20263424518743667 Dec 4, 2018 9.87 0.02 0.20304568527918782 Dec 3, 2018 9.85 0 0 Nov 30, 2018 9.85 0.01 0.1016260162601626 Nov 29, 2018 9.84 0.01 0.1017293997965412 Nov 28, 2018 9.83 0 0 Nov 27, 2018 9.83 -0.01 -0.1016260162601626 Nov 26, 2018 9.84 0 0 Nov 23, 2018 9.84 0.02 0.20366598778004075 Nov 22, 2018 9.82 -0.01 -0.1017293997965412 Nov 21, 2018 9.83 -0.01 -0.1016260162601626 Nov 20, 2018 9.84 0 0 Nov 19, 2018 9.84 0.02 0.20366598778004075 Nov 16, 2018 9.82 0 0 Nov 15, 2018 9.82 0 0 Nov 14, 2018 9.82 0 0 Nov 13, 2018 9.82 0.02 0.20408163265306123 Nov 12, 2018 9.8 0.02 0.20449897750511248 Nov 9, 2018 9.78 -0.01 -0.10214504596527069 Nov 8, 2018 9.79 0 0 Nov 7, 2018 9.79 0.01 0.10224948875255624 Nov 6, 2018 9.78 0 0 Nov 5, 2018 9.78 -0.01 -0.10214504596527069 Nov 2, 2018 9.79 -0.02 -0.2038735983690112 Oct 31, 2018 9.81 -0.03 -0.3048780487804878 Oct 30, 2018 9.84 0 0 Oct 29, 2018 9.84 0.01 0.1017293997965412 Oct 26, 2018 9.83 0.01 0.10183299389002037 Oct 25, 2018 9.82 0.01 0.1019367991845056 Oct 24, 2018 9.81 0 0 Oct 23, 2018 9.81 0.01 0.10204081632653061 Oct 22, 2018 9.8 0 0 Oct 19, 2018 9.8 -0.01 -0.1019367991845056 Oct 18, 2018 9.81 -0.01 -0.10183299389002037 Oct 17, 2018 9.82 0 0 Oct 16, 2018 9.82 -0.01 -0.1017293997965412 Oct 15, 2018 9.83 0 0 Oct 12, 2018 9.83 0.03 0.30612244897959184 Oct 11, 2018 9.8 0 0 Oct 10, 2018 9.8 0.01 0.10214504596527069 Oct 9, 2018 9.79 0 0 Oct 8, 2018 9.79 -0.01 -0.10204081632653061 Oct 5, 2018 9.8 -0.03 -0.3051881993896236 Oct 4, 2018 9.83 -0.04 -0.40526849037487334 Oct 3, 2018 9.87 -0.01 -0.10121457489878542 Oct 2, 2018 9.88 0 0 Oct 1, 2018 9.88 -0.01 -0.10111223458038422 Sep 28, 2018 9.89 0.02 0.20263424518743667 Sep 27, 2018 9.87 0.01 0.10141987829614604 Sep 26, 2018 9.86 0 0 Sep 25, 2018 9.86 -0.01 -0.10131712259371833 Sep 24, 2018 9.87 0.01 0.10141987829614604 Sep 21, 2018 9.86 0.01 0.10152284263959391 Sep 20, 2018 9.85 -0.01 -0.10141987829614604 Sep 19, 2018 9.86 -0.03 -0.3033367037411527 Sep 18, 2018 9.89 0 0 Sep 17, 2018 9.89 -0.01 -0.10101010101010101 Sep 14, 2018 9.9 0 0 Sep 13, 2018 9.9 0.01 0.10111223458038422 Sep 12, 2018 9.89 -0.01 -0.10101010101010101 Sep 11, 2018 9.9 0 0 Sep 10, 2018 9.9 -0.02 -0.20161290322580644 Sep 7, 2018 9.92 0 0 Sep 6, 2018 9.92 0 0 Sep 5, 2018 9.92 -0.02 -0.2012072434607646 Sep 4, 2018 9.94 -0.01 -0.10050251256281408 Sep 3, 2018 9.95 0 0 Aug 31, 2018 9.95 0.01 0.1006036217303823 Aug 30, 2018 9.94 0 0 Aug 29, 2018 9.94 -0.01 -0.10050251256281408 Aug 28, 2018 9.95 -0.01 -0.10040160642570281 Aug 27, 2018 9.96 0 0 Aug 24, 2018 9.96 0 0 Aug 23, 2018 9.96 0 0 Aug 22, 2018 9.96 0 0 Aug 21, 2018 9.96 0.02 0.2012072434607646 Aug 20, 2018 9.94 0 0 Aug 17, 2018 9.94 0.01 0.10070493454179255 Aug 16, 2018 9.93 0.01 0.10080645161290322 Aug 14, 2018 9.92 -0.01 -0.10070493454179255 Aug 13, 2018 9.93 0.01 0.10080645161290322 Aug 10, 2018 9.92 0.02 0.20202020202020202 Aug 9, 2018 9.9 0.01 0.10111223458038422 Aug 8, 2018 9.89 -0.01 -0.10101010101010101 Aug 7, 2018 9.9 0 0 Aug 6, 2018 9.9 0.02 0.20242914979757085 Aug 3, 2018 9.88 0.01 0.10131712259371833 Aug 2, 2018 9.87 -0.01 -0.10121457489878542 Aug 1, 2018 9.88 0 0 Jul 31, 2018 9.88 0 0 Jul 30, 2018 9.88 -0.01 -0.10111223458038422 Jul 27, 2018 9.89 0.01 0.10121457489878542 Jul 26, 2018 9.88 0 0 Jul 25, 2018 9.88 0.01 0.10131712259371833 Jul 24, 2018 9.87 -0.03 -0.30303030303030304 Jul 23, 2018 9.9 -0.02 -0.20161290322580644 Jul 20, 2018 9.92 0.01 0.10090817356205853 Jul 19, 2018 9.91 0 0 Jul 18, 2018 9.91 0 0 Jul 17, 2018 9.91 -0.01 -0.10080645161290322 Jul 16, 2018 9.92 0.01 0.10090817356205853 Jul 13, 2018 9.91 0 0 Jul 12, 2018 9.91 0 0 Jul 11, 2018 9.91 0.01 0.10101010101010101 Jul 10, 2018 9.9 -0.01 -0.10090817356205853 Jul 9, 2018 9.91 0.01 0.10101010101010101 Jul 6, 2018 9.9 0 0 Jul 5, 2018 9.9 0.01 0.10111223458038422 Jul 4, 2018 9.89 0.01 0.10121457489878542 Jul 3, 2018 9.88 0 0 Jul 2, 2018 9.88 0 0 Jun 29, 2018 9.88 -0.01 -0.10111223458038422 Jun 28, 2018 9.89 0.02 0.20263424518743667 Jun 27, 2018 9.87 0.01 0.10141987829614604 Jun 26, 2018 9.86 0 0 Jun 25, 2018 9.86 0.01 0.10152284263959391 Jun 22, 2018 9.85 0 0 Jun 21, 2018 9.85 -0.01 -0.10141987829614604 Jun 20, 2018 9.86 0 0 Jun 19, 2018 9.86 0 0 Jun 18, 2018 9.86 0.01 0.10152284263959391 Jun 15, 2018 9.85 0.02 0.2034587995930824 Jun 14, 2018 9.83 -0.01 -0.1016260162601626 Jun 13, 2018 9.84 0.01 0.1017293997965412 Jun 12, 2018 9.83 -0.01 -0.1016260162601626 Jun 11, 2018 9.84 -0.01 -0.10152284263959391 Jun 8, 2018 9.85 0.02 0.2034587995930824 Jun 7, 2018 9.83 -0.02 -0.20304568527918782 Jun 6, 2018 9.85 0 0 Jun 5, 2018 9.85 -0.01 -0.10141987829614604 Jun 4, 2018 9.86 -0.02 -0.20242914979757085 Jun 1, 2018 9.88 -0.01 -0.10111223458038422 May 31, 2018 9.89 -0.03 -0.3024193548387097 May 30, 2018 9.92 0.05 0.5065856129685917 May 29, 2018 9.87 0.02 0.20304568527918782 May 28, 2018 9.85 0.02 0.2034587995930824 May 25, 2018 9.83 0.01 0.10183299389002037 May 24, 2018 9.82 0.03 0.30643513789581206 May 23, 2018 9.79 0.01 0.10224948875255624 May 22, 2018 9.78 0.01 0.1023541453428864 May 18, 2018 9.77 0 0 May 17, 2018 9.77 -0.01 -0.10224948875255624 May 16, 2018 9.78 -0.03 -0.3058103975535168 May 15, 2018 9.81 -0.01 -0.10183299389002037 May 14, 2018 9.82 0 0 May 11, 2018 9.82 0.01 0.1019367991845056 May 9, 2018 9.81 -0.01 -0.10183299389002037 May 8, 2018 9.82 0 0 May 7, 2018 9.82 0 0 May 4, 2018 9.82 0 0 May 3, 2018 9.82 0.01 0.1019367991845056 May 2, 2018 9.81 -0.02 -0.2034587995930824 Apr 30, 2018 9.83 0.02 0.2038735983690112 Apr 27, 2018 9.81 0.02 0.20429009193054137 Apr 26, 2018 9.79 -0.02 -0.2038735983690112 Apr 25, 2018 9.81 0 0 Apr 24, 2018 9.81 -0.01 -0.10183299389002037 Apr 23, 2018 9.82 -0.02 -0.2032520325203252 Apr 20, 2018 9.84 -0.02 -0.2028397565922921 Apr 19, 2018 9.86 -0.02 -0.20242914979757085 Apr 18, 2018 9.88 0 0 Apr 17, 2018 9.88 0 0 Apr 16, 2018 9.88 0.01 0.10131712259371833 Apr 13, 2018 9.87 -0.02 -0.20222446916076844 Apr 12, 2018 9.89 0 0 Apr 11, 2018 9.89 0 0 Apr 10, 2018 9.89 0 0 Apr 9, 2018 9.89 0.02 0.20263424518743667 Apr 6, 2018 9.87 0 0 Apr 5, 2018 9.87 -0.01 -0.10121457489878542 Apr 4, 2018 9.88 -0.01 -0.10111223458038422 Apr 3, 2018 9.89 0.02 0.20263424518743667 Mar 29, 2018 9.87 0 0 Mar 28, 2018 9.87 0.03 0.3048780487804878 Mar 27, 2018 9.84 0 0 Mar 26, 2018 9.84 0 0 Mar 23, 2018 9.84 0.02 0.20366598778004075 Mar 22, 2018 9.82 0 0 Mar 21, 2018 9.82 -0.01 -0.1017293997965412 Mar 20, 2018 9.83 -0.01 -0.1016260162601626 Mar 19, 2018 9.84 0 0 Mar 16, 2018 9.84 -0.01 -0.10152284263959391 Mar 15, 2018 9.85 0.01 0.1016260162601626 Mar 14, 2018 9.84 0.01 0.1017293997965412 Mar 13, 2018 9.83 0 0 Mar 12, 2018 9.83 0 0 Mar 9, 2018 9.83 0.01 0.10183299389002037 Mar 8, 2018 9.82 -0.01 -0.1017293997965412 Mar 7, 2018 9.83 0 0 Mar 6, 2018 9.83 -0.01 -0.1016260162601626 Mar 5, 2018 9.84 -0.02 -0.2028397565922921 Mar 2, 2018 9.86 0.02 0.2032520325203252 Mar 1, 2018 9.84 0.02 0.20366598778004075 Feb 28, 2018 9.82 -0.02 -0.2032520325203252 Feb 27, 2018 9.84 0 0 Feb 26, 2018 9.84 0.02 0.20366598778004075 Feb 23, 2018 9.82 0.01 0.1019367991845056 Feb 22, 2018 9.81 -0.03 -0.3048780487804878 Feb 21, 2018 9.84 0 0 Feb 20, 2018 9.84 0 0 Feb 19, 2018 9.84 0.01 0.1017293997965412 Feb 16, 2018 9.83 0.01 0.10183299389002037 Feb 15, 2018 9.82 -0.02 -0.2032520325203252 Feb 14, 2018 9.84 -0.01 -0.10152284263959391 Feb 13, 2018 9.85 -0.01 -0.10141987829614604 Feb 12, 2018 9.86 0.01 0.10152284263959391 Feb 9, 2018 9.85 -0.02 -0.20263424518743667 Feb 8, 2018 9.87 -0.03 -0.30303030303030304 Feb 7, 2018 9.9 0 0 Feb 6, 2018 9.9 0.03 0.303951367781155 Feb 5, 2018 9.87 -0.03 -0.30303030303030304 Feb 2, 2018 9.9 -0.04 -0.4024144869215292 Feb 1, 2018 9.94 0.02 0.20161290322580644 Jan 31, 2018 9.92 -0.01 -0.10070493454179255 Jan 30, 2018 9.93 -0.02 -0.20100502512562815 Jan 29, 2018 9.95 -0.01 -0.10040160642570281 Jan 26, 2018 9.96 0.01 0.10050251256281408 Jan 25, 2018 9.95 0 0 Jan 24, 2018 9.95 0.01 0.1006036217303823 Jan 23, 2018 9.94 -0.01 -0.10050251256281408 Jan 22, 2018 9.95 0 0 Jan 19, 2018 9.95 -0.02 -0.20060180541624875 Jan 18, 2018 9.97 -0.02 -0.2002002002002002 Jan 17, 2018 9.99 0 0 Jan 16, 2018 9.99 0 0 Jan 15, 2018 9.99 0.01 0.10020040080160321 Jan 12, 2018 9.98 0.01 0.10030090270812438 Jan 11, 2018 9.97 0 0 Jan 10, 2018 9.97 -0.02 -0.2002002002002002 Jan 9, 2018 9.99 -0.01 -0.1 Jan 8, 2018 10 0 0 Jan 5, 2018 10 0 0 Jan 4, 2018 10 0 0 Jan 3, 2018 10 -0.01 -0.0999000999000999 Jan 2, 2018 10.01 0.01 0.1 Dec 29, 2017 10 -0.01 -0.0999000999000999 Dec 28, 2017 10.01 0.03 0.30060120240480964 Dec 27, 2017 9.98 0.01 0.10030090270812438 Dec 22, 2017 9.97 0.01 0.10040160642570281 Dec 21, 2017 9.96 -0.01 -0.10030090270812438 Dec 20, 2017 9.97 -0.03 -0.3 Dec 19, 2017 10 -0.02 -0.1996007984031936 Dec 18, 2017 10.02 0 0 Dec 15, 2017 10.02 0.01 0.0999000999000999 Dec 14, 2017 10.01 0.02 0.2002002002002002 Dec 13, 2017 9.99 0 0 Dec 12, 2017 9.99 -0.01 -0.1 Dec 11, 2017 10 0 0 Dec 8, 2017 10 -0.02 -0.1996007984031936 Dec 7, 2017 10.02 0.01 0.0999000999000999 Dec 6, 2017 10.01 0.01 0.1 Dec 5, 2017 10 0 0 Dec 4, 2017 10 0.02 0.20040080160320642 Dec 1, 2017 9.98 0 0 Nov 30, 2017 9.98 -0.01 -0.1001001001001001 Nov 29, 2017 9.99 -0.01 -0.1 Nov 28, 2017 10 0 0 Nov 27, 2017 10 0 0 Nov 24, 2017 10 0 0 Nov 23, 2017 10 0.02 0.20040080160320642 Nov 22, 2017 9.98 -0.01 -0.1001001001001001 Nov 21, 2017 9.99 0 0 Nov 20, 2017 9.99 0.01 0.10020040080160321 Nov 17, 2017 9.98 0.01 0.10030090270812438 Nov 16, 2017 9.97 0 0 Nov 15, 2017 9.97 0.01 0.10040160642570281 Nov 14, 2017 9.96 0 0 Nov 13, 2017 9.96 -0.03 -0.3003003003003003 Nov 10, 2017 9.99 -0.01 -0.1 Nov 9, 2017 10 -0.01 -0.0999000999000999 Nov 8, 2017 10.01 0 0 Nov 7, 2017 10.01 0 0 Nov 6, 2017 10.01 0.01 0.1 Nov 3, 2017 10 0.01 0.1001001001001001 Nov 2, 2017 9.99 0 0 Oct 31, 2017 9.99 0.02 0.20060180541624875 Oct 30, 2017 9.97 0.02 0.20100502512562815 Oct 27, 2017 9.95 0 0 Oct 26, 2017 9.95 -0.02 -0.20060180541624875 Oct 25, 2017 9.97 -0.01 -0.10020040080160321 Oct 24, 2017 9.98 0 0 Oct 23, 2017 9.98 -0.01 -0.1001001001001001 Oct 20, 2017 9.99 -0.01 -0.1 Oct 19, 2017 10 0 0 Oct 18, 2017 10 0 0 Oct 17, 2017 10 -0.01 -0.0999000999000999 Oct 16, 2017 10.01 0.01 0.1 Oct 13, 2017 10 0.01 0.1001001001001001 Oct 12, 2017 9.99 0 0 Oct 11, 2017 9.99 0.01 0.10020040080160321 Oct 10, 2017 9.98 0 0 Oct 9, 2017 9.98 0 0 Oct 6, 2017 9.98 -0.01 -0.1001001001001001 Oct 5, 2017 9.99 -0.01 -0.1 Oct 4, 2017 10 -- -- Mar 22, 2013 3153 0 0 Mar 21, 2013 3153 3121.47 9900 Mar 20, 2013 31.53 0.02 0.06347191367819739 Mar 19, 2013 31.51 0.02 0.06351222610352493 Mar 18, 2013 31.49 0.05 0.15903307888040713 Mar 15, 2013 31.44 -0.01 -0.03179650238473768 Mar 14, 2013 31.45 0 0 Mar 13, 2013 31.45 0.03 0.09548058561425843 Mar 12, 2013 31.42 -0.02 -0.06361323155216285 Mar 11, 2013 31.44 -0.03 -0.09532888465204957 Mar 8, 2013 31.47 -0.04 -0.12694382735639478 Mar 7, 2013 31.51 -0.03 -0.09511731135066583 Mar 6, 2013 31.54 0.01 0.03171582619727244 Mar 5, 2013 31.53 -0.03 -0.09505703422053231 Mar 4, 2013 31.56 0.04 0.12690355329949238 Mar 1, 2013 31.52 0.04 0.12706480304955528 Feb 28, 2013 31.48 -0.01 -0.031756113051762465 Feb 27, 2013 31.49 0.02 0.06355258976803305 Feb 26, 2013 31.47 0.04 0.12726694241170855 Feb 25, 2013 31.43 0.03 0.09554140127388536 Feb 22, 2013 31.4 0 0 Feb 21, 2013 31.4 0.02 0.06373486297004462 Feb 20, 2013 31.38 -0.01 -0.03185727938834024 Feb 19, 2013 31.39 0 0 Feb 18, 2013 31.39 0.02 0.06375518010838381 Feb 15, 2013 31.37 0.05 0.15964240102171137 Feb 14, 2013 31.32 -0.01 -0.031918289179699966 Feb 13, 2013 31.33 -0.03 -0.09566326530612244 Feb 12, 2013 31.36 -0.01 -0.031877590054191905 Feb 11, 2013 31.37 0.01 0.03188775510204082 Feb 8, 2013 31.36 -0.01 -0.031877590054191905 Feb 7, 2013 31.37 0.03 0.09572431397574985 Feb 6, 2013 31.34 -0.02 -0.06377551020408163 Feb 5, 2013 31.36 0.02 0.06381620931716656 Feb 4, 2013 31.34 0.01 0.031918289179699966 Feb 1, 2013 31.33 0.02 0.06387735547748323 Jan 31, 2013 31.31 -0.01 -0.031928480204342274 Jan 30, 2013 31.32 -0.03 -0.09569377990430622 Jan 29, 2013 31.35 -0.03 -0.09560229445506692 Jan 28, 2013 31.38 -0.05 -0.1590836780146357 Jan 25, 2013 31.43 -0.01 -0.031806615776081425 Jan 24, 2013 31.44 0.01 0.03181673560292714 Jan 23, 2013 31.43 0.01 0.031826861871419476 Jan 22, 2013 31.42 -0.01 -0.03181673560292714 Jan 21, 2013 31.43 0.02 0.06367398917542184 Jan 18, 2013 31.41 -0.02 -0.06363347120585428 Jan 17, 2013 31.43 0 0 Jan 16, 2013 31.43 0.01 0.031826861871419476 Jan 15, 2013 31.42 0.01 0.03183699458771092 Jan 14, 2013 31.41 0.03 0.09560229445506692 Jan 11, 2013 31.38 -0.03 -0.09551098376313276 Jan 10, 2013 31.41 0.02 0.06371455877668047 Jan 9, 2013 31.39 0.02 0.06375518010838381 Jan 8, 2013 31.37 0.02 0.06379585326953748 Jan 7, 2013 31.35 0.01 0.03190810465858328 Jan 4, 2013 31.34 -0.03 -0.09563277016257571 Jan 3, 2013 31.37 -0.01 -0.03186743148502231 Jan 2, 2013 31.38 -0.02 -0.06369426751592357 Dec 31, 2012 31.4 0 0 Dec 28, 2012 31.4 0.05 0.1594896331738437 Dec 27, 2012 31.35 0.04 0.12775471095496646 Dec 21, 2012 31.31 0.02 0.06391818472355384 Dec 20, 2012 31.29 0.04 0.128 Dec 19, 2012 31.25 -0.03 -0.0959079283887468 Dec 18, 2012 31.28 -0.03 -0.09581603321622485 Dec 17, 2012 31.31 0.02 0.06391818472355384 Dec 14, 2012 31.29 0 0 Dec 13, 2012 31.29 -0.02 -0.06387735547748323 Dec 12, 2012 31.31 -0.03 -0.09572431397574985 Dec 11, 2012 31.34 0.03 0.09581603321622485 Dec 10, 2012 31.31 -0.03 -0.09572431397574985 Dec 7, 2012 31.34 0 0 Dec 6, 2012 31.34 0.03 0.09581603321622485 Dec 5, 2012 31.31 0.03 0.0959079283887468 Dec 4, 2012 31.28 0.01 0.03197953309881676 Dec 3, 2012 31.27 0.01 0.03198976327575176 Nov 30, 2012 31.26 0.02 0.06402048655569782 Nov 29, 2012 31.24 0 0 Nov 28, 2012 31.24 0.04 0.1282051282051282 Nov 27, 2012 31.2 0.03 0.09624639076034648 Nov 26, 2012 31.17 0 0 Nov 23, 2012 31.17 0.01 0.03209242618741977 Nov 22, 2012 31.16 -0.01 -0.03208213025344883 Nov 21, 2012 31.17 -0.02 -0.06412311638345623 Nov 20, 2012 31.19 -0.01 -0.03205128205128205 Nov 19, 2012 31.2 0.01 0.032061558191728116 Nov 16, 2012 31.19 -0.02 -0.06408202499198974 Nov 15, 2012 31.21 0.01 0.03205128205128205 Nov 14, 2012 31.2 -0.02 -0.06406149903907751 Nov 13, 2012 31.22 0 0 Nov 12, 2012 31.22 -0.02 -0.06402048655569782 Nov 9, 2012 31.24 0.03 0.09612303748798462 Nov 8, 2012 31.21 0.03 0.09621552277100706 Nov 7, 2012 31.18 -0.02 -0.0641025641025641 Nov 6, 2012 31.2 0.03 0.09624639076034648 Nov 5, 2012 31.17 0.03 0.09633911368015415 Nov 2, 2012 31.14 -0.01 -0.03210272873194221 Oct 31, 2012 31.15 0.02 0.06424670735624799 Oct 29, 2012 31.13 0.08 0.2576489533011272 Oct 26, 2012 31.05 -0.03 -0.09652509652509653 Oct 25, 2012 31.08 -0.01 -0.0321646831778707 Oct 24, 2012 31.09 0 0 Oct 23, 2012 31.09 -0.01 -0.03215434083601286 Oct 22, 2012 31.1 0.03 0.0965561635017702 Oct 19, 2012 31.07 -0.01 -0.032175032175032175 Oct 18, 2012 31.08 -0.04 -0.12853470437017994 Oct 17, 2012 31.12 -0.02 -0.06422607578676943 Oct 16, 2012 31.14 -0.01 -0.03210272873194221 Oct 15, 2012 31.15 0.04 0.1285760205721633 Oct 12, 2012 31.11 0.04 0.1287415513356936 Oct 11, 2012 31.07 0.03 0.09664948453608248 Oct 10, 2012 31.04 -0.01 -0.0322061191626409 Oct 9, 2012 31.05 0.01 0.03221649484536082 Oct 8, 2012 31.04 -0.02 -0.0643915003219575 Oct 5, 2012 31.06 -0.03 -0.0964940495336121 Oct 4, 2012 31.09 0.02 0.0643707756678468 Oct 3, 2012 31.07 0.01 0.03219575016097875 Oct 2, 2012 31.06 0.04 0.1289490651192779 Oct 1, 2012 31.02 0.01 0.032247662044501774 Sep 28, 2012 31.01 0.01 0.03225806451612903 Sep 27, 2012 31 0.02 0.0645577792123951 Sep 26, 2012 30.98 0.03 0.09693053311793215 Sep 25, 2012 30.95 0.01 0.03232062055591468 Sep 24, 2012 30.94 0.04 0.12944983818770225 Sep 21, 2012 30.9 -0.01 -0.03235198964736331 Sep 20, 2012 30.91 0.03 0.09715025906735751 Sep 19, 2012 30.88 0.02 0.06480881399870382 Sep 18, 2012 30.86 0.04 0.12978585334198572 Sep 17, 2012 30.82 0.01 0.03245699448231094 Sep 14, 2012 30.81 0.02 0.06495615459564794 Sep 13, 2012 30.79 -0.01 -0.032467532467532464 Sep 12, 2012 30.8 0 0 Sep 11, 2012 30.8 0 0 Sep 10, 2012 30.8 0 0 Sep 7, 2012 30.8 0 0 Sep 6, 2012 30.8 -0.01 -0.03245699448231094 Sep 5, 2012 30.81 -0.01 -0.03244646333549643 Sep 4, 2012 30.82 0.01 0.03245699448231094 Sep 3, 2012 30.81 0.09 0.29296875 Aug 31, 2012 30.72 0.04 0.1303780964797914 Aug 30, 2012 30.68 -0.01 -0.03258390355164549 Aug 29, 2012 30.69 0.01 0.03259452411994785 Aug 28, 2012 30.68 -- -- Aug 27, 2012 30.65 -- -- Aug 24, 2012 30.65 -- -- Aug 23, 2012 30.61 -- -- Aug 22, 2012 30.52 -- -- Aug 21, 2012 30.47 -- -- Aug 20, 2012 30.48 -- -- Aug 17, 2012 30.44 -- -- Aug 16, 2012 30.47 -- -- Aug 14, 2012 30.6 -- -- Aug 13, 2012 30.63 -- -- Aug 10, 2012 30.61 -- -- Aug 9, 2012 30.59 -- -- Aug 8, 2012 30.62 -- -- Aug 7, 2012 30.65 -- -- Aug 6, 2012 30.65 -- -- Aug 3, 2012 30.66 -- -- Aug 2, 2012 30.67 -- -- Aug 1, 2012 30.67 -- -- Jul 31, 2012 30.64 0.06 0.2 Jul 30, 2012 30.58 -- -- Jul 27, 2012 30.61 -- -- Jul 26, 2012 30.64 -- -- Jul 25, 2012 30.65 -- -- Jul 24, 2012 30.61 -- -- Jul 23, 2012 30.62 -- -- Jul 20, 2012 30.56 -- -- Jul 19, 2012 30.54 -- -- Jul 18, 2012 30.47 -- -- Jul 17, 2012 30.48 -- -- Jul 16, 2012 30.46 -- -- Jul 13, 2012 30.41 -- -- Jul 12, 2012 30.4 -- -- Jul 11, 2012 30.36 -- -- Jul 10, 2012 30.35 -- -- Jul 9, 2012 30.29 -- -- Jul 6, 2012 30.26 -- -- Jul 5, 2012 30.22 -- -- Jul 4, 2012 30.19 -- -- Jul 3, 2012 30.22 -- -- Jul 2, 2012 30.16 -- -- Jun 29, 2012 30.13 -0.01 -0.03 Jun 28, 2012 30.14 -- -- Jun 27, 2012 30.11 -- -- Jun 26, 2012 30.12 -- -- Jun 25, 2012 30.1 -- -- Jun 22, 2012 30.09 -- -- Jun 21, 2012 30.09 -- -- Jun 20, 2012 30.06 -- -- Jun 19, 2012 30.14 -- -- Jun 18, 2012 30.08 -- -- Jun 15, 2012 30.03 -- -- Jun 14, 2012 30.01 -- -- Jun 13, 2012 29.96 -- -- Jun 12, 2012 30 -- -- Jun 11, 2012 29.99 -- -- Jun 8, 2012 30 -- -- Jun 7, 2012 29.93 -- -- Jun 6, 2012 29.96 -- -- Jun 5, 2012 29.99 -- -- Jun 4, 2012 30.06 -- -- Jun 1, 2012 30.02 -- -- May 31, 2012 29.98 0.08 0.27 May 30, 2012 29.9 -- -- May 29, 2012 29.85 -- -- May 25, 2012 29.82 -- -- May 24, 2012 29.84 -- -- May 23, 2012 29.82 -- -- May 22, 2012 29.84 -- -- May 21, 2012 29.86 -- -- May 18, 2012 29.9 -- -- May 16, 2012 29.9 -- -- May 15, 2012 29.92 -- -- May 14, 2012 29.94 -- -- May 11, 2012 29.89 -- -- May 10, 2012 29.88 -- -- May 9, 2012 29.93 -- -- May 8, 2012 29.91 -- -- May 7, 2012 29.9 -- -- May 4, 2012 29.86 -- -- May 3, 2012 29.84 -- -- May 2, 2012 29.8 -- -- Apr 30, 2012 29.78 0.03 0.1 Apr 27, 2012 29.75 -- -- Apr 26, 2012 29.72 -- -- Apr 25, 2012 29.73 -- -- Apr 24, 2012 29.74 -- -- Apr 23, 2012 29.73 -- -- Apr 20, 2012 29.71 -- -- Apr 19, 2012 29.71 -- -- Apr 18, 2012 29.67 -- -- Apr 17, 2012 29.68 -- -- Apr 16, 2012 29.66 -- -- Apr 13, 2012 29.62 -- -- Apr 12, 2012 29.58 -- -- Apr 11, 2012 29.61 -- -- Apr 10, 2012 29.62 -- -- Apr 5, 2012 29.47 -- -- Apr 4, 2012 29.46 -- -- Apr 3, 2012 29.56 -- -- Apr 2, 2012 29.52 -- -- Mar 30, 2012 29.5 -0.06 -0.2 Mar 29, 2012 29.56 -- -- Mar 28, 2012 29.55 -- -- Mar 27, 2012 29.5 -- -- Mar 26, 2012 29.49 -- -- Mar 23, 2012 29.46 -- -- Mar 22, 2012 29.43 -- -- Mar 21, 2012 29.36 -- -- Mar 20, 2012 29.35 -- -- Mar 19, 2012 29.41 -- -- Mar 16, 2012 29.38 -- -- Mar 15, 2012 29.36 -- -- Mar 14, 2012 29.48 -- -- Mar 13, 2012 29.57 -- -- Mar 12, 2012 29.55 -- -- Mar 9, 2012 29.55 -- -- Mar 8, 2012 29.56 -- -- Mar 7, 2012 29.6 -- -- Mar 6, 2012 29.6 -- -- Mar 5, 2012 29.63 -- -- Mar 2, 2012 29.58 -- -- Mar 1, 2012 29.61 -- -- Feb 29, 2012 29.62 0.01 0.03 Feb 28, 2012 29.61 -- -- Feb 27, 2012 29.55 -- -- Feb 24, 2012 29.52 -- -- Feb 23, 2012 29.47 -- -- Feb 22, 2012 29.42 -- -- Feb 21, 2012 29.44 -- -- Feb 20, 2012 29.44 -- -- Feb 17, 2012 29.42 -- -- Feb 16, 2012 29.49 -- -- Feb 15, 2012 29.5 -- -- Feb 14, 2012 29.45 -- -- Feb 13, 2012 29.46 -- -- Feb 10, 2012 29.39 -- -- Feb 9, 2012 29.42 -- -- Feb 8, 2012 29.41 -- -- Feb 7, 2012 29.46 -- -- Feb 6, 2012 29.4 -- -- Feb 3, 2012 29.44 -- -- Feb 2, 2012 29.43 -- -- Feb 1, 2012 29.44 -- -- Jan 31, 2012 29.38 0.02 0.07 Jan 30, 2012 29.36 -- -- Jan 27, 2012 29.3 -- -- Jan 26, 2012 29.22 -- -- Jan 25, 2012 29.12 -- -- Jan 24, 2012 29.13 -- -- Jan 23, 2012 29.13 -- -- Jan 20, 2012 29.16 -- -- Jan 19, 2012 29.2 -- -- Jan 18, 2012 29.23 -- -- Jan 17, 2012 29.23 -- -- Jan 16, 2012 29.22 -- -- Jan 13, 2012 29.18 -- -- Jan 12, 2012 29.17 -- -- Jan 11, 2012 29.12 -- -- Jan 10, 2012 29.07 -- -- Jan 9, 2012 29.05 -- -- Jan 6, 2012 29 -- -- Jan 5, 2012 29 -- -- Jan 4, 2012 29.01 -- -- Jan 3, 2012 29.03 -- -- Jan 2, 2012 29.03 -- -- Dec 30, 2011 28.99 0.03 0.1 Dec 29, 2011 28.96 -- -- Dec 28, 2011 28.85 -- -- Dec 27, 2011 28.82 -- -- Dec 23, 2011 28.87 -- -- Dec 22, 2011 28.86 -- -- Dec 21, 2011 28.9 -- -- Dec 20, 2011 28.96 -- -- Dec 19, 2011 28.94 -- -- Dec 16, 2011 28.89 -- -- Dec 15, 2011 28.9 -- -- Dec 14, 2011 28.85 -- -- Dec 13, 2011 28.79 -- -- Dec 12, 2011 28.78 -- -- Dec 9, 2011 28.85 -- -- Dec 8, 2011 28.84 -- -- Dec 7, 2011 28.76 -- -- Dec 6, 2011 28.8 -- -- Dec 5, 2011 28.76 -- -- Dec 2, 2011 28.66 -- -- Dec 1, 2011 28.66 -- -- Nov 30, 2011 28.66 -0.04 -0.14 Nov 29, 2011 28.7 -- -- Nov 28, 2011 28.65 -- -- Nov 25, 2011 28.74 -- -- Nov 24, 2011 28.77 -- -- Nov 23, 2011 28.74 -- -- Nov 22, 2011 28.75 -- -- Nov 21, 2011 28.78 -- -- Nov 18, 2011 28.79 -- -- Nov 17, 2011 28.79 -- -- Nov 16, 2011 28.77 -- -- Nov 15, 2011 28.79 -- -- Nov 14, 2011 28.8 -- -- Nov 11, 2011 28.78 -- -- Nov 10, 2011 28.85 -- -- Nov 9, 2011 28.89 -- -- Nov 8, 2011 28.88 -- -- Nov 7, 2011 28.86 -- -- Nov 4, 2011 28.84 -- -- Nov 3, 2011 28.95 -- -- Nov 2, 2011 28.84 -- -- Oct 31, 2011 28.67 0.15 0.53 Oct 28, 2011 28.52 -- -- Oct 27, 2011 28.59 -- -- Oct 26, 2011 28.68 -- -- Oct 25, 2011 28.51 -- -- Oct 24, 2011 28.57 -- -- Oct 21, 2011 28.53 -- -- Oct 20, 2011 28.55 -- -- Oct 19, 2011 28.5 -- -- Oct 18, 2011 28.53 -- -- Oct 17, 2011 28.41 -- -- Oct 14, 2011 28.42 -- -- Oct 13, 2011 28.38 -- -- Oct 12, 2011 28.37 -- -- Oct 11, 2011 28.45 -- -- Oct 10, 2011 28.45 -- -- Oct 7, 2011 28.53 -- -- Oct 6, 2011 28.6 -- -- Oct 5, 2011 28.68 -- -- Oct 4, 2011 28.83 -- -- Oct 3, 2011 28.7 -- -- Sep 30, 2011 28.62 0.04 0.14 Sep 29, 2011 28.58 -- -- Sep 28, 2011 28.64 -- -- Sep 27, 2011 28.64 -- -- Sep 26, 2011 28.86 -- -- Sep 23, 2011 28.94 -- -- Sep 22, 2011 28.91 -- -- Sep 21, 2011 28.73 -- -- Sep 20, 2011 28.74 -- -- Sep 19, 2011 28.68 -- -- Sep 16, 2011 28.61 -- -- Sep 15, 2011 28.66 -- -- Sep 14, 2011 28.67 -- -- Sep 13, 2011 28.76 -- -- Sep 12, 2011 28.82 -- -- Sep 9, 2011 28.72 -- -- Sep 8, 2011 28.67 -- -- Sep 7, 2011 28.7 -- -- Sep 6, 2011 28.75 -- -- Sep 5, 2011 28.74 -- -- Sep 2, 2011 28.57 -- -- Sep 1, 2011 28.48 -- -- Aug 31, 2011 28.47 0.11 0.39 Aug 30, 2011 28.36 -- -- Aug 29, 2011 28.42 -- -- Aug 26, 2011 28.39 -- -- Aug 25, 2011 28.32 -- -- Aug 24, 2011 28.49 -- -- Aug 23, 2011 28.59 -- -- Aug 22, 2011 28.61 -- -- Aug 19, 2011 28.65 -- -- Aug 18, 2011 28.7 -- -- Aug 17, 2011 28.55 -- -- Aug 16, 2011 28.47 -- -- Aug 12, 2011 28.37 -- -- Aug 11, 2011 28.55 -- -- Aug 10, 2011 28.46 -- -- Aug 9, 2011 28.39 -- -- Aug 8, 2011 28.42 -- -- Aug 5, 2011 28.58 -- -- Aug 4, 2011 28.43 -- -- Aug 3, 2011 28.42 -- -- Aug 2, 2011 28.32 -- -- Aug 1, 2011 28.23 -- -- Jul 29, 2011 28.1 0.03 0.11 Jul 28, 2011 28.07 -- -- Jul 27, 2011 28.11 -- -- Jul 26, 2011 28.04 -- -- Jul 25, 2011 28.08 -- -- Jul 22, 2011 28.05 -- -- Jul 21, 2011 28.1 -- -- Jul 20, 2011 28.12 -- -- Jul 19, 2011 28.08 -- -- Jul 18, 2011 28.18 -- -- Jul 15, 2011 28.09 -- -- Jul 14, 2011 28.14 -- -- Jul 13, 2011 28.12 -- -- Jul 12, 2011 28.14 -- -- Jul 11, 2011 28.06 -- -- Jul 8, 2011 27.89 -- -- Jul 7, 2011 27.87 -- -- Jul 6, 2011 27.92 -- -- Jul 5, 2011 27.84 -- -- Jul 4, 2011 27.83 -- -- Jul 1, 2011 27.84 -- -- Jun 30, 2011 27.87 -0.01 -0.04 Jun 29, 2011 27.88 -- -- Jun 28, 2011 28.02 -- -- Jun 27, 2011 28.1 -- -- Jun 24, 2011 28.15 -- -- Jun 22, 2011 27.98 -- -- Jun 21, 2011 27.98 -- -- Jun 20, 2011 28.01 -- -- Jun 17, 2011 28.01 -- -- Jun 16, 2011 28.01 -- -- Jun 15, 2011 27.87 -- -- Jun 14, 2011 27.97 -- -- Jun 10, 2011 28.06 -- -- Jun 9, 2011 28.04 -- -- Jun 8, 2011 28.06 -- -- Jun 7, 2011 28 -- -- Jun 6, 2011 28.01 -- -- Jun 3, 2011 27.97 -- -- Jun 1, 2011 28 -- -- May 31, 2011 27.97 0 0 May 30, 2011 27.97 -- -- May 27, 2011 27.98 -- -- May 26, 2011 27.98 -- -- May 25, 2011 27.94 -- -- May 24, 2011 27.94 -- -- May 23, 2011 27.93 -- -- May 20, 2011 27.9 -- -- May 19, 2011 27.9 -- -- May 18, 2011 27.96 -- -- May 17, 2011 27.92 -- -- May 16, 2011 27.87 -- -- May 13, 2011 27.82 -- -- May 12, 2011 27.86 -- -- May 11, 2011 27.82 -- -- May 10, 2011 27.87 -- -- May 9, 2011 27.82 -- -- May 6, 2011 27.81 -- -- May 5, 2011 27.74 -- -- May 4, 2011 27.73 -- -- May 3, 2011 27.69 -- -- May 2, 2011 27.69 -- -- Apr 29, 2011 27.65 0.09 0.33 Apr 28, 2011 27.56 -- -- Apr 27, 2011 27.62 -- -- Apr 26, 2011 27.56 -- -- Apr 21, 2011 27.49 -- -- Apr 20, 2011 27.52 -- -- Apr 19, 2011 27.49 -- -- Apr 18, 2011 27.45 -- -- Apr 15, 2011 27.35 -- -- Apr 14, 2011 27.36 -- -- Apr 13, 2011 27.32 -- -- Apr 12, 2011 27.24 -- -- Apr 11, 2011 27.24 -- -- Apr 8, 2011 27.23 -- -- Apr 7, 2011 27.24 -- -- Apr 6, 2011 27.28 -- -- Apr 5, 2011 27.33 -- -- Apr 4, 2011 27.3 -- -- Apr 1, 2011 27.3 -- -- Mar 31, 2011 27.28 0.05 0.18 Mar 30, 2011 27.23 -- -- Mar 29, 2011 27.27 -- -- Mar 28, 2011 27.26 -- -- Mar 25, 2011 27.28 -- -- Mar 24, 2011 27.31 -- -- Mar 23, 2011 27.32 -- -- Mar 22, 2011 27.31 -- -- Mar 21, 2011 27.36 -- -- Mar 18, 2011 27.37 -- -- Mar 17, 2011 27.41 -- -- Mar 16, 2011 27.34 -- -- Mar 15, 2011 27.38 -- -- Mar 14, 2011 27.31 -- -- Mar 11, 2011 27.34 -- -- Mar 10, 2011 27.27 -- -- Mar 9, 2011 27.21 -- -- Mar 8, 2011 27.24 -- -- Mar 7, 2011 27.24 -- -- Mar 4, 2011 27.16 -- -- Mar 3, 2011 27.25 -- -- Mar 2, 2011 27.33 -- -- Mar 1, 2011 27.3 -- -- Feb 28, 2011 27.28 0.04 0.15 Feb 25, 2011 27.24 -- -- Feb 24, 2011 27.23 -- -- Feb 23, 2011 27.23 -- -- Feb 22, 2011 27.15 -- -- Feb 21, 2011 27.12 -- -- Feb 18, 2011 27.13 -- -- Feb 17, 2011 27.07 -- -- Feb 16, 2011 27.08 -- -- Feb 15, 2011 27.06 -- -- Feb 14, 2011 27.02 -- -- Feb 11, 2011 26.95 -- -- Feb 10, 2011 27.01 -- -- Feb 9, 2011 26.95 -- -- Feb 8, 2011 27.03 -- -- Feb 7, 2011 27 -- -- Feb 4, 2011 27.07 -- -- Feb 3, 2011 27.11 -- -- Feb 2, 2011 27.16 -- -- Feb 1, 2011 27.2 -- -- Jan 31, 2011 27.23 0.05 0.18 Jan 28, 2011 27.18 -- -- Jan 27, 2011 27.14 -- -- Jan 26, 2011 27.24 -- -- Jan 25, 2011 27.18 -- -- Jan 24, 2011 27.16 -- -- Jan 21, 2011 27.11 -- -- Jan 20, 2011 27.23 -- -- Jan 19, 2011 27.18 -- -- Jan 18, 2011 27.21 -- -- Jan 17, 2011 27.21 -- -- Jan 14, 2011 27.25 -- -- Jan 13, 2011 27.2 -- -- Jan 12, 2011 27.21 -- -- Jan 11, 2011 27.23 -- -- Jan 10, 2011 27.22 -- -- Jan 7, 2011 27.04 -- -- Jan 6, 2011 27.04 -- -- Jan 5, 2011 27.15 -- -- Jan 4, 2011 27.13 -- -- Jan 3, 2011 27.14 -- -- Dec 31, 2010 27.04 -0.02 -0.07 Dec 30, 2010 27.06 -- -- Dec 29, 2010 26.92 -- -- Dec 28, 2010 27.05 -- -- Dec 27, 2010 27.01 -- -- Dec 23, 2010 26.97 -- -- Dec 22, 2010 27.06 -- -- Dec 21, 2010 27.02 -- -- Dec 20, 2010 27.04 -- -- Dec 17, 2010 26.84 -- -- Dec 16, 2010 26.82 -- -- Dec 15, 2010 26.9 -- -- Dec 14, 2010 27.09 -- -- Dec 13, 2010 27.07 -- -- Dec 10, 2010 27.13 -- -- Dec 9, 2010 27.09 -- -- Dec 8, 2010 27.18 -- -- Dec 7, 2010 27.41 -- -- Dec 6, 2010 27.33 -- -- Dec 3, 2010 27.3 -- -- Dec 2, 2010 27.31 -- -- Dec 1, 2010 27.47 -- -- Nov 30, 2010 27.5 0.05 0.18 Nov 29, 2010 27.45 -- -- Nov 26, 2010 27.4 -- -- Nov 25, 2010 27.38 -- -- Nov 24, 2010 27.53 -- -- Nov 23, 2010 27.5 -- -- Nov 22, 2010 27.43 -- -- Nov 19, 2010 27.4 -- -- Nov 18, 2010 27.39 -- -- Nov 17, 2010 27.39 -- -- Nov 16, 2010 27.34 -- -- Nov 15, 2010 27.46 -- -- Nov 12, 2010 27.6 -- -- Nov 11, 2010 27.61 -- -- Nov 10, 2010 27.57 -- -- Nov 9, 2010 27.71 -- -- Nov 8, 2010 27.71 -- -- Nov 5, 2010 27.76 -- -- Nov 4, 2010 27.66 -- -- Nov 3, 2010 27.72 -- -- Nov 2, 2010 27.64 -- -- Oct 29, 2010 27.57 0.05 0.18 Oct 28, 2010 27.52 -- -- Oct 27, 2010 27.55 -- -- Oct 26, 2010 27.65 -- -- Oct 25, 2010 27.66 -- -- Oct 22, 2010 27.64 -- -- Oct 21, 2010 27.69 -- -- Oct 20, 2010 27.66 -- -- Oct 19, 2010 27.62 -- -- Oct 18, 2010 27.54 -- -- Oct 15, 2010 27.61 -- -- Oct 14, 2010 27.67 -- -- Oct 13, 2010 27.63 -- -- Oct 12, 2010 27.66 -- -- Oct 11, 2010 27.66 -- -- Oct 8, 2010 27.64 -- -- Oct 7, 2010 27.62 -- -- Oct 6, 2010 27.55 -- -- Oct 5, 2010 27.53 -- -- Oct 4, 2010 27.48 -- -- Oct 1, 2010 27.47 -- -- Sep 30, 2010 27.48 -0.02 -0.07 Sep 29, 2010 27.5 -- -- Sep 28, 2010 27.46 -- -- Sep 27, 2010 27.37 -- -- Sep 24, 2010 27.43 -- -- Sep 23, 2010 27.43 -- -- Sep 22, 2010 27.42 -- -- Sep 21, 2010 27.31 -- -- Sep 20, 2010 27.27 -- -- Sep 17, 2010 27.28 -- -- Sep 16, 2010 27.27 -- -- Sep 15, 2010 27.32 -- -- Sep 14, 2010 27.26 -- -- Sep 13, 2010 27.15 -- -- Sep 10, 2010 27.17 -- -- Sep 9, 2010 27.24 -- -- Sep 8, 2010 27.29 -- -- Sep 7, 2010 27.18 -- -- Sep 6, 2010 27.17 -- -- Sep 3, 2010 27.22 -- -- Sep 2, 2010 27.24 -- -- Sep 1, 2010 27.33 -- -- Aug 31, 2010 27.28 0.07 0.26 Aug 30, 2010 27.21 -- -- Aug 27, 2010 27.34 -- -- Aug 26, 2010 27.29 -- -- Aug 25, 2010 27.32 -- -- Aug 24, 2010 27.26 -- -- Aug 23, 2010 27.23 -- -- Aug 20, 2010 27.28 -- -- Aug 19, 2010 27.21 -- -- Aug 18, 2010 27.2 -- -- Aug 17, 2010 27.2 -- -- Aug 16, 2010 27.1 -- -- Aug 13, 2010 27.04 -- -- Aug 12, 2010 27.07 -- -- Aug 11, 2010 27.05 -- -- Aug 10, 2010 27.01 -- -- Aug 9, 2010 27.02 -- -- Aug 6, 2010 26.94 -- -- Aug 5, 2010 26.92 -- -- Aug 4, 2010 26.97 -- -- Aug 3, 2010 26.9 -- -- Aug 2, 2010 26.94 -- -- Jul 30, 2010 26.85 0.01 0.04 Jul 29, 2010 26.84 -- -- Jul 28, 2010 26.81 -- -- Jul 27, 2010 26.83 -- -- Jul 26, 2010 26.83 -- -- Jul 23, 2010 26.84 -- -- Jul 22, 2010 26.89 -- -- Jul 21, 2010 26.82 -- -- Jul 20, 2010 26.8 -- -- Jul 19, 2010 26.82 -- -- Jul 16, 2010 26.76 -- -- Jul 15, 2010 26.69 -- -- Jul 14, 2010 26.61 -- -- Jul 13, 2010 26.62 -- -- Jul 12, 2010 26.61 -- -- Jul 9, 2010 26.6 -- -- Jul 8, 2010 26.61 -- -- Jul 7, 2010 26.65 -- -- Jul 6, 2010 26.58 -- -- Jul 5, 2010 26.58 -- -- Jul 2, 2010 26.6 -- -- Jul 1, 2010 26.58 -- -- Jun 30, 2010 26.55 0.01 0.04 Jun 29, 2010 26.54 -- -- Jun 28, 2010 26.46 -- -- Jun 25, 2010 26.43 -- -- Jun 24, 2010 26.46 -- -- Jun 22, 2010 26.35 -- -- Jun 21, 2010 26.34 -- -- Jun 18, 2010 26.35 -- -- Jun 17, 2010 26.26 -- -- Jun 16, 2010 26.22 -- -- Jun 15, 2010 26.23 -- -- Jun 14, 2010 26.25 -- -- Jun 11, 2010 26.15 -- -- Jun 10, 2010 26.26 -- -- Jun 9, 2010 26.27 -- -- Jun 8, 2010 26.25 -- -- Jun 7, 2010 26.27 -- -- Jun 4, 2010 26.12 -- -- Jun 3, 2010 26.12 -- -- Jun 2, 2010 26.14 -- -- Jun 1, 2010 26.13 -- -- May 31, 2010 26.13 0.06 0.23 May 28, 2010 26.07 -- -- May 27, 2010 26.18 -- -- May 26, 2010 26.2 -- -- May 25, 2010 26.17 -- -- May 21, 2010 26.21 -- -- May 20, 2010 26.14 -- -- May 19, 2010 26.16 -- -- May 18, 2010 26.14 -- -- May 17, 2010 26.08 -- -- May 14, 2010 26 -- -- May 12, 2010 26.01 -- -- May 11, 2010 25.95 -- -- May 10, 2010 25.95 -- -- May 7, 2010 26.16 -- -- May 6, 2010 26 -- -- May 5, 2010 25.97 -- -- May 4, 2010 25.86 -- -- May 3, 2010 25.92 -- -- Apr 30, 2010 25.82 0.1 0.39 Apr 29, 2010 25.72 -- -- Apr 28, 2010 25.8 -- -- Apr 27, 2010 25.71 -- -- Apr 26, 2010 25.68 -- -- Apr 23, 2010 25.7 -- -- Apr 22, 2010 25.76 -- -- Apr 21, 2010 25.68 -- -- Apr 20, 2010 25.66 -- -- Apr 19, 2010 25.71 -- -- Apr 16, 2010 25.62 -- -- Apr 15, 2010 25.59 -- -- Apr 14, 2010 25.6 -- -- Apr 13, 2010 25.57 -- -- Apr 12, 2010 25.47 -- -- Apr 9, 2010 25.44 -- -- Apr 8, 2010 25.45 -- -- Apr 7, 2010 25.34 -- -- Apr 6, 2010 25.3 -- -- Apr 1, 2010 25.45 -- -- Mar 31, 2010 25.41 -0.01 -0.04 Mar 30, 2010 25.42 -- -- Mar 29, 2010 25.43 -- -- Mar 26, 2010 25.4 -- -- Mar 25, 2010 25.44 -- -- Mar 24, 2010 25.56 -- -- Mar 23, 2010 25.59 -- -- Mar 22, 2010 25.55 -- -- Mar 19, 2010 25.54 -- -- Mar 18, 2010 25.58 -- -- Mar 17, 2010 25.54 -- -- Mar 16, 2010 25.47 -- -- Mar 15, 2010 25.49 -- -- Mar 12, 2010 25.45 -- -- Mar 11, 2010 25.44 -- -- Mar 10, 2010 25.47 -- -- Mar 9, 2010 25.44 -- -- Mar 8, 2010 25.46 -- -- Mar 5, 2010 25.52 -- -- Mar 4, 2010 25.49 -- -- Mar 3, 2010 25.49 -- -- Mar 2, 2010 25.47 -- -- Mar 1, 2010 25.48 -- -- Feb 26, 2010 25.44 0.06 0.24 Feb 25, 2010 25.38 -- -- Feb 24, 2010 25.38 -- -- Feb 23, 2010 25.27 -- -- Feb 22, 2010 25.26 -- -- Feb 19, 2010 25.24 -- -- Feb 18, 2010 25.29 -- -- Feb 17, 2010 25.35 -- -- Feb 16, 2010 25.31 -- -- Feb 15, 2010 25.31 -- -- Feb 12, 2010 25.28 -- -- Feb 11, 2010 25.3 -- -- Feb 10, 2010 25.35 -- -- Feb 9, 2010 25.42 -- -- Feb 8, 2010 25.44 -- -- Feb 5, 2010 25.4 -- -- Feb 4, 2010 25.39 -- -- Feb 3, 2010 25.35 -- -- Feb 2, 2010 25.34 -- -- Feb 1, 2010 25.4 -- -- Jan 29, 2010 25.35 0.01 0.04 Jan 28, 2010 25.34 -- -- Jan 27, 2010 25.37 -- -- Jan 26, 2010 25.36 -- -- Jan 25, 2010 25.38 -- -- Jan 22, 2010 25.4 -- -- Jan 21, 2010 25.35 -- -- Jan 20, 2010 25.31 -- -- Jan 19, 2010 25.33 -- -- Jan 18, 2010 25.32 -- -- Jan 15, 2010 25.26 -- -- Jan 14, 2010 25.15 -- -- Jan 13, 2010 25.21 -- -- Jan 12, 2010 25.1 -- -- Jan 11, 2010 25.06 -- -- Jan 8, 2010 25 -- -- Jan 7, 2010 24.86 -- -- Jan 6, 2010 24.92 -- -- Jan 5, 2010 24.81 -- -- Jan 4, 2010 24.78 -- -- Dec 31, 2009 24.82 0.05 0.2 Dec 30, 2009 24.77 -- -- Dec 29, 2009 24.71 -- -- Dec 28, 2009 24.75 -- -- Dec 23, 2009 24.81 -- -- Dec 22, 2009 24.86 -- -- Dec 21, 2009 24.99 -- -- Dec 18, 2009 25.04 -- -- Dec 17, 2009 24.91 -- -- Dec 16, 2009 24.89 -- -- Dec 15, 2009 24.92 -- -- Dec 14, 2009 24.92 -- -- Dec 11, 2009 24.93 -- -- Dec 10, 2009 24.97 -- -- Dec 9, 2009 24.99 -- -- Dec 8, 2009 24.93 -- -- Dec 7, 2009 24.86 -- -- Dec 4, 2009 24.93 -- -- Dec 3, 2009 24.96 -- -- Dec 2, 2009 24.99 -- -- Dec 1, 2009 25.05 -- -- Nov 30, 2009 25.03 0.05 0.2 Nov 27, 2009 24.98 -- -- Nov 26, 2009 24.97 -- -- Nov 25, 2009 24.96 -- -- Nov 24, 2009 24.91 -- -- Nov 23, 2009 24.89 -- -- Nov 20, 2009 24.88 -- -- Nov 19, 2009 24.85 -- -- Nov 18, 2009 24.94 -- -- Nov 17, 2009 24.94 -- -- Nov 16, 2009 24.85 -- -- Nov 13, 2009 24.81 -- -- Nov 12, 2009 24.76 -- -- Nov 11, 2009 24.77 -- -- Nov 10, 2009 24.73 -- -- Nov 9, 2009 24.71 -- -- Nov 6, 2009 24.69 -- -- Nov 5, 2009 24.69 -- -- Nov 4, 2009 24.73 -- -- Nov 3, 2009 24.77 -- -- Nov 2, 2009 24.8 -- -- Oct 30, 2009 24.69 -0.06 -0.24 Oct 29, 2009 24.75 -- -- Oct 28, 2009 24.71 -- -- Oct 27, 2009 24.6 -- -- Oct 26, 2009 24.65 -- -- Oct 23, 2009 24.68 -- -- Oct 22, 2009 24.68 -- -- Oct 21, 2009 24.73 -- -- Oct 20, 2009 24.66 -- -- Oct 19, 2009 24.64 -- -- Oct 16, 2009 24.58 -- -- Oct 15, 2009 24.61 -- -- Oct 14, 2009 24.63 -- -- Oct 13, 2009 24.56 -- -- Oct 12, 2009 24.63 -- -- Oct 9, 2009 24.68 -- -- Oct 8, 2009 24.74 -- -- Oct 7, 2009 24.66 -- -- Oct 6, 2009 24.66 -- -- Oct 5, 2009 24.64 -- -- Oct 2, 2009 24.67 -- -- Oct 1, 2009 24.57 -- -- Sep 30, 2009 24.58 0.01 0.04 Sep 29, 2009 24.57 -- -- Sep 28, 2009 24.54 -- -- Sep 25, 2009 24.51 -- -- Sep 24, 2009 24.47 -- -- Sep 23, 2009 24.44 -- -- Sep 22, 2009 24.4 -- -- Sep 21, 2009 24.39 -- -- Sep 18, 2009 24.44 -- -- Sep 17, 2009 24.37 -- -- Sep 16, 2009 24.36 -- -- Sep 15, 2009 24.38 -- -- Sep 14, 2009 24.43 -- -- Sep 11, 2009 24.42 -- -- Sep 10, 2009 24.3 -- -- Sep 9, 2009 24.3 -- -- Sep 8, 2009 24.31 -- -- Sep 7, 2009 24.31 -- -- Sep 4, 2009 24.37 -- -- Sep 3, 2009 24.4 -- -- Sep 2, 2009 24.34 -- -- Sep 1, 2009 24.31 -- -- Aug 31, 2009 24.26 0.04 0.17 Aug 28, 2009 24.22 -- -- Aug 27, 2009 24.23 -- -- Aug 26, 2009 24.21 -- -- Aug 25, 2009 24.17 -- -- Aug 24, 2009 24.09 -- -- Aug 21, 2009 24.19 -- -- Aug 20, 2009 24.17 -- -- Aug 19, 2009 24.11 -- -- Aug 18, 2009 24.16 -- -- Aug 17, 2009 24.1 -- -- Aug 14, 2009 24.06 -- -- Aug 13, 2009 23.95 -- -- Aug 12, 2009 23.97 -- -- Aug 11, 2009 23.9 -- -- Aug 10, 2009 23.78 -- -- Aug 7, 2009 23.85 -- -- Aug 6, 2009 23.78 -- -- Aug 5, 2009 23.82 -- -- Aug 4, 2009 23.84 -- -- Aug 3, 2009 23.95 -- -- Jul 31, 2009 23.8 0.08 0.34 Jul 30, 2009 23.72 -- -- Jul 29, 2009 23.7 -- -- Jul 28, 2009 23.66 -- -- Jul 27, 2009 23.68 -- -- Jul 24, 2009 23.61 -- -- Jul 23, 2009 23.71 -- -- Jul 22, 2009 23.76 -- -- Jul 21, 2009 23.6 -- -- Jul 20, 2009 23.53 -- -- Jul 17, 2009 23.57 -- -- Jul 16, 2009 23.49 -- -- Jul 15, 2009 23.61 -- -- Jul 14, 2009 23.69 -- -- Jul 13, 2009 23.68 -- -- Jul 10, 2009 23.54 -- -- Jul 9, 2009 23.62 -- -- Jul 8, 2009 23.48 -- -- Jul 7, 2009 23.44 -- -- Jul 6, 2009 23.43 -- -- Jul 3, 2009 23.42 -- -- Jul 2, 2009 23.35 -- -- Jul 1, 2009 23.33 -- -- Jun 30, 2009 23.35 0.01 0.04 Jun 29, 2009 23.34 -- -- Jun 26, 2009 23.33 -- -- Jun 25, 2009 23.22 -- -- Jun 24, 2009 23.25 -- -- Jun 22, 2009 23.12 -- -- Jun 19, 2009 23.07 -- -- Jun 18, 2009 23.21 -- -- Jun 17, 2009 23.16 -- -- Jun 16, 2009 23.09 -- -- Jun 15, 2009 23.01 -- -- Jun 12, 2009 22.93 -- -- Jun 11, 2009 22.84 -- -- Jun 10, 2009 22.9 -- -- Jun 9, 2009 22.86 -- -- Jun 8, 2009 22.9 -- -- Jun 5, 2009 23.02 -- -- Jun 4, 2009 23.15 -- -- Jun 3, 2009 23.07 -- -- Jun 2, 2009 23.01 -- -- May 29, 2009 22.92 0.03 0.13 May 28, 2009 22.89 -- -- May 27, 2009 23.03 -- -- May 26, 2009 23.12 -- -- May 25, 2009 23.11 -- -- May 22, 2009 23.16 -- -- May 20, 2009 23.13 -- -- May 19, 2009 23.05 -- -- May 18, 2009 23.07 -- -- May 15, 2009 23.06 -- -- May 14, 2009 23.05 -- -- May 13, 2009 23 -- -- May 12, 2009 22.98 -- -- May 11, 2009 22.88 -- -- May 8, 2009 22.81 -- -- May 7, 2009 22.85 -- -- May 6, 2009 22.78 -- -- May 5, 2009 22.76 -- -- May 4, 2009 22.73 -- -- Apr 30, 2009 22.74 -0.01 -0.04 Apr 29, 2009 22.75 -- -- Apr 28, 2009 22.8 -- -- Apr 27, 2009 22.68 -- -- Apr 24, 2009 22.69 -- -- Apr 23, 2009 22.65 -- -- Apr 22, 2009 22.67 -- -- Apr 21, 2009 22.74 -- -- Apr 20, 2009 22.63 -- -- Apr 17, 2009 22.66 -- -- Apr 16, 2009 22.68 -- -- Apr 15, 2009 22.65 -- -- Apr 14, 2009 22.57 -- -- Apr 9, 2009 22.5 -- -- Apr 8, 2009 22.41 -- -- Apr 7, 2009 22.36 -- -- Apr 6, 2009 22.36 -- -- Apr 3, 2009 22.44 -- -- Apr 2, 2009 22.48 -- -- Apr 1, 2009 22.48 -- -- Mar 31, 2009 22.44 0.06 0.27 Mar 30, 2009 22.38 -- -- Mar 27, 2009 22.39 -- -- Mar 26, 2009 22.33 -- -- Mar 25, 2009 22.3 -- -- Mar 24, 2009 22.26 -- -- Mar 23, 2009 22.25 -- -- Mar 20, 2009 22.28 -- -- Mar 19, 2009 22.31 -- -- Mar 18, 2009 22.01 -- -- Mar 17, 2009 22.07 -- -- Mar 16, 2009 22.1 -- -- Mar 13, 2009 22.09 -- -- Mar 12, 2009 22.07 -- -- Mar 11, 2009 22.03 -- -- Mar 10, 2009 22.08 -- -- Mar 9, 2009 22.16 -- -- Mar 6, 2009 22.24 -- -- Mar 5, 2009 22.12 -- -- Mar 4, 2009 22.21 -- -- Mar 3, 2009 22.24 -- -- Mar 2, 2009 22.2 -- -- Feb 27, 2009 22.23 -0.03 -0.13 Feb 26, 2009 22.26 -- -- Feb 25, 2009 22.39 -- -- Feb 24, 2009 22.46 -- -- Feb 23, 2009 22.44 -- -- Feb 20, 2009 22.45 -- -- Feb 19, 2009 22.55 -- -- Feb 18, 2009 22.64 -- -- Feb 17, 2009 22.51 -- -- Feb 16, 2009 22.51 -- -- Feb 13, 2009 22.61 -- -- Feb 12, 2009 22.63 -- -- Feb 11, 2009 22.56 -- -- Feb 10, 2009 22.44 -- -- Feb 9, 2009 22.39 -- -- Feb 6, 2009 22.4 -- -- Feb 5, 2009 22.4 -- -- Feb 4, 2009 22.45 -- -- Feb 3, 2009 22.54 -- -- Feb 2, 2009 22.48 -- -- Jan 30, 2009 22.5 -0.07 -0.31 Jan 29, 2009 22.57 -- -- Jan 28, 2009 22.61 -- -- Jan 27, 2009 22.49 -- -- Jan 26, 2009 22.48 -- -- Jan 23, 2009 22.39 -- -- Jan 22, 2009 22.41 -- -- Jan 21, 2009 22.55 -- -- Jan 20, 2009 22.64 -- -- Jan 19, 2009 22.63 -- -- Jan 16, 2009 22.63 -- -- Jan 15, 2009 22.66 -- -- Jan 14, 2009 22.72 -- -- Jan 13, 2009 22.76 -- -- Jan 12, 2009 22.79 -- -- Jan 9, 2009 22.71 -- -- Jan 8, 2009 22.65 -- -- Jan 7, 2009 22.58 -- -- Jan 6, 2009 22.45 -- -- Jan 5, 2009 22.43 -- -- Jan 2, 2009 22.52 -- -- Dec 31, 2008 22.54 0.03 0.13 Dec 30, 2008 22.51 -- -- Dec 29, 2008 22.5 -- -- Dec 23, 2008 22.4 -- -- Dec 22, 2008 22.43 -- -- Dec 19, 2008 22.42 -- -- Dec 18, 2008 22.3 -- -- Dec 17, 2008 22.14 -- -- Dec 16, 2008 21.96 -- -- Dec 15, 2008 22.01 -- -- Dec 12, 2008 22 -- -- Dec 11, 2008 21.99 -- -- Dec 10, 2008 21.87 -- -- Dec 9, 2008 21.82 -- -- Dec 8, 2008 21.78 -- -- Dec 5, 2008 21.85 -- -- Dec 4, 2008 21.69 -- -- Dec 3, 2008 21.71 -- -- Dec 2, 2008 21.59 -- -- Dec 1, 2008 21.72 -- -- Nov 28, 2008 21.69 -0.01 -0.05 Nov 27, 2008 21.7 -- -- Nov 26, 2008 21.58 -- -- Nov 25, 2008 21.33 -- -- Nov 24, 2008 21.25 -- -- Nov 21, 2008 21.13 -- -- Nov 20, 2008 21.4 -- -- Nov 19, 2008 21.61 -- -- Nov 18, 2008 21.83 -- -- Nov 17, 2008 21.98 -- -- Nov 14, 2008 21.97 -- -- Nov 13, 2008 22.24 -- -- Nov 12, 2008 22.3 -- -- Nov 11, 2008 22.29 -- -- Nov 10, 2008 22.23 -- -- Nov 7, 2008 22.29 -- -- Nov 6, 2008 22.35 -- -- Nov 5, 2008 22.22 -- -- Nov 4, 2008 22.01 -- -- Nov 3, 2008 21.96 -- -- Oct 31, 2008 21.97 0 0 Oct 30, 2008 21.97 -- -- Oct 29, 2008 22 -- -- Oct 28, 2008 22.05 -- -- Oct 27, 2008 22.14 -- -- Oct 24, 2008 22.37 -- -- Oct 23, 2008 22.35 -- -- Oct 22, 2008 22.3 -- -- Oct 21, 2008 22.13 -- -- Oct 20, 2008 21.98 -- -- Oct 17, 2008 21.95 -- -- Oct 16, 2008 21.95 -- -- Oct 15, 2008 22.04 -- -- Oct 14, 2008 21.96 -- -- Oct 13, 2008 21.99 -- -- Oct 10, 2008 22.28 -- -- Oct 9, 2008 22.54 -- -- Oct 8, 2008 22.81 -- -- Oct 7, 2008 22.87 -- -- Oct 6, 2008 22.81 -- -- Oct 3, 2008 22.76 -- -- Oct 2, 2008 22.77 -- -- Oct 1, 2008 22.73 -- -- Sep 30, 2008 22.99 0.16 0.7 Sep 29, 2008 22.83 -- -- Sep 26, 2008 22.85 -- -- Sep 25, 2008 22.93 -- -- Sep 24, 2008 23.01 -- -- Sep 23, 2008 23.09 -- -- Sep 22, 2008 23.12 -- -- Sep 19, 2008 23.14 -- -- Sep 18, 2008 23.24 -- -- Sep 17, 2008 23.32 -- -- Sep 16, 2008 23.61 -- -- Sep 15, 2008 23.2 -- -- Sep 12, 2008 23.75 -- -- Sep 11, 2008 23.76 -- -- Sep 10, 2008 23.79 -- -- Sep 9, 2008 23.78 -- -- Sep 8, 2008 23.6 -- -- Sep 5, 2008 23.64 -- -- Sep 4, 2008 23.59 -- -- Sep 3, 2008 23.53 -- -- Sep 2, 2008 23.48 -- -- Sep 1, 2008 23.49 -- -- Aug 29, 2008 23.51 0 0 Aug 28, 2008 23.51 -- -- Aug 27, 2008 23.49 -- -- Aug 26, 2008 23.46 -- -- Aug 25, 2008 23.39 -- -- Aug 22, 2008 23.42 -- -- Aug 21, 2008 23.48 -- -- Aug 20, 2008 23.43 -- -- Aug 19, 2008 23.46 -- -- Aug 18, 2008 23.46 -- -- Aug 14, 2008 23.4 -- -- Aug 13, 2008 23.46 -- -- Aug 12, 2008 23.35 -- -- Aug 11, 2008 23.47 -- -- Aug 8, 2008 23.44 -- -- Aug 7, 2008 23.34 -- -- Aug 6, 2008 23.4 -- -- Aug 5, 2008 23.43 -- -- Aug 4, 2008 23.55 -- -- Aug 1, 2008 23.52 -- -- Jul 31, 2008 23.47 0.01 0.04 Jul 30, 2008 23.46 -- -- Jul 29, 2008 23.5 -- -- Jul 28, 2008 23.39 -- -- Jul 25, 2008 23.51 -- -- Jul 24, 2008 23.38 -- -- Jul 23, 2008 23.35 -- -- Jul 22, 2008 23.49 -- -- Jul 21, 2008 23.43 -- -- Jul 18, 2008 23.54 -- -- Jul 17, 2008 23.72 -- -- Jul 16, 2008 23.88 -- -- Jul 15, 2008 23.87 -- -- Jul 14, 2008 23.79 -- -- Jul 11, 2008 23.91 -- -- Jul 10, 2008 23.91 -- -- Jul 9, 2008 23.88 -- -- Jul 8, 2008 23.81 -- -- Jul 7, 2008 23.76 -- -- Jul 4, 2008 23.77 -- -- Jul 3, 2008 23.79 -- -- Jul 2, 2008 23.76 -- -- Jul 1, 2008 23.8 -- -- Jun 30, 2008 23.8 0.04 0.17 Jun 27, 2008 23.76 -- -- Jun 26, 2008 23.73 -- -- Jun 25, 2008 23.75 -- -- Jun 24, 2008 23.7 -- -- Jun 20, 2008 23.74 -- -- Jun 19, 2008 23.79 -- -- Jun 18, 2008 23.68 -- -- Jun 17, 2008 23.6 -- -- Jun 16, 2008 23.57 -- -- Jun 13, 2008 23.62 -- -- Jun 12, 2008 23.78 -- -- Jun 11, 2008 23.72 -- -- Jun 10, 2008 23.88 -- -- Jun 9, 2008 24.07 -- -- Jun 6, 2008 23.97 -- -- Jun 5, 2008 24.06 -- -- Jun 4, 2008 24.14 -- -- Jun 3, 2008 24.07 -- -- Jun 2, 2008 23.99 -- -- May 30, 2008 23.91 -0.07 -0.29 May 29, 2008 23.98 -- -- May 28, 2008 24.08 -- -- May 27, 2008 24.19 -- -- May 26, 2008 24.19 -- -- May 23, 2008 24.12 -- -- May 22, 2008 24.23 -- -- May 21, 2008 24.3 -- -- May 20, 2008 24.25 -- -- May 19, 2008 24.18 -- -- May 16, 2008 24.14 -- -- May 15, 2008 24 -- -- May 14, 2008 24.02 -- -- May 13, 2008 24.16 -- -- May 9, 2008 24.2 -- -- May 8, 2008 24.15 -- -- May 7, 2008 24.09 -- -- May 6, 2008 24.1 -- -- May 5, 2008 24.06 -- -- May 2, 2008 24.08 -- -- Apr 30, 2008 23.98 0.05 0.21 Apr 29, 2008 23.93 -- -- Apr 28, 2008 23.83 -- -- Apr 25, 2008 23.84 -- -- Apr 24, 2008 23.97 -- -- Apr 23, 2008 23.95 -- -- Apr 22, 2008 23.92 -- -- Apr 21, 2008 23.86 -- -- Apr 18, 2008 23.76 -- -- Apr 17, 2008 23.76 -- -- Apr 16, 2008 23.87 -- -- Apr 15, 2008 23.93 -- -- Apr 14, 2008 23.98 -- -- Apr 11, 2008 23.92 -- -- Apr 10, 2008 24.01 -- -- Apr 9, 2008 23.93 -- -- Apr 8, 2008 23.91 -- -- Apr 7, 2008 23.91 -- -- Apr 4, 2008 23.71 -- -- Apr 3, 2008 23.69 -- -- Apr 2, 2008 23.75 -- -- Apr 1, 2008 23.89 -- -- Mar 31, 2008 23.82 0.07 0.29 Mar 28, 2008 23.75 -- -- Mar 27, 2008 23.85 -- -- Mar 26, 2008 23.89 -- -- Mar 25, 2008 23.84 -- -- Mar 20, 2008 23.88 -- -- Mar 19, 2008 23.7 -- -- Mar 18, 2008 23.8 -- -- Mar 17, 2008 23.7 -- -- Mar 14, 2008 23.59 -- -- Mar 13, 2008 23.68 -- -- Mar 12, 2008 23.52 -- -- Mar 11, 2008 23.58 -- -- Mar 10, 2008 23.59 -- -- Mar 7, 2008 23.54 -- -- Mar 6, 2008 23.72 -- -- Mar 5, 2008 23.9 -- -- Mar 4, 2008 24.05 -- -- Mar 3, 2008 24.05 -- -- Feb 29, 2008 23.94 0.09 0.38 Feb 28, 2008 23.85 -- -- Feb 27, 2008 23.82 -- -- Feb 26, 2008 23.72 -- -- Feb 25, 2008 23.83 -- -- Feb 22, 2008 23.88 -- -- Feb 21, 2008 23.68 -- -- Feb 20, 2008 23.73 -- -- Feb 19, 2008 23.86 -- -- Feb 18, 2008 23.86 -- -- Feb 15, 2008 23.86 -- -- Feb 14, 2008 23.98 -- -- Feb 13, 2008 24 -- -- Feb 12, 2008 24.08 -- -- Feb 11, 2008 24.08 -- -- Feb 8, 2008 24.03 -- -- Feb 7, 2008 24.18 -- -- Feb 6, 2008 24.25 -- -- Feb 5, 2008 24.16 -- -- Feb 4, 2008 24.2 -- -- Feb 1, 2008 24.15 -- -- Jan 31, 2008 24.08 -0.02 -0.08 Jan 30, 2008 24.1 -- -- Jan 29, 2008 24.15 -- -- Jan 28, 2008 24.14 -- -- Jan 25, 2008 24.04 -- -- Jan 24, 2008 24.21 -- -- Jan 23, 2008 24.22 -- -- Jan 22, 2008 24.12 -- -- Jan 21, 2008 24.11 -- -- Jan 18, 2008 24.11 -- -- Jan 17, 2008 24.08 -- -- Jan 16, 2008 24.11 -- -- Jan 15, 2008 24.06 -- -- Jan 14, 2008 24.02 -- -- Jan 11, 2008 23.93 -- -- Jan 10, 2008 23.98 -- -- Jan 9, 2008 23.97 -- -- Jan 8, 2008 23.97 -- -- Jan 7, 2008 23.96 -- -- Jan 4, 2008 23.9 -- -- Jan 3, 2008 23.91 -- -- Jan 2, 2008 23.76 -- -- Dec 31, 2007 23.69 -- -- Dec 28, 2007 23.56 -- -- Dec 27, 2007 23.47 -- -- Dec 21, 2007 23.68 -- -- Dec 20, 2007 23.65 -- -- Dec 19, 2007 23.59 -- -- Dec 18, 2007 23.5 -- -- Dec 17, 2007 23.49 -- -- Dec 14, 2007 23.49 -- -- Dec 13, 2007 23.57 -- -- Dec 12, 2007 23.6 -- -- Dec 11, 2007 23.43 -- -- Dec 10, 2007 23.47 -- -- Dec 7, 2007 23.57 -- -- Dec 6, 2007 23.67 -- -- Dec 5, 2007 23.69 -- -- Dec 4, 2007 23.7 -- -- Dec 3, 2007 23.65 -- -- Nov 30, 2007 23.6 0.06 0.25 Nov 29, 2007 23.54 -- -- Nov 28, 2007 23.49 -- -- Nov 27, 2007 23.66 -- -- Nov 26, 2007 23.51 -- -- Nov 23, 2007 23.48 -- -- Nov 22, 2007 23.48 -- -- Nov 21, 2007 23.46 -- -- Nov 20, 2007 23.48 -- -- Nov 19, 2007 23.45 -- -- Nov 16, 2007 23.46 -- -- Nov 15, 2007 23.37 -- -- Nov 14, 2007 23.35 -- -- Nov 13, 2007 23.39 -- -- Nov 12, 2007 23.4 -- -- Nov 9, 2007 23.37 -- -- Nov 8, 2007 23.33 -- -- Nov 7, 2007 23.33 -- -- Nov 6, 2007 23.35 -- -- Nov 5, 2007 23.45 -- -- Nov 2, 2007 23.39 -- -- Oct 31, 2007 23.39 0 0 Oct 30, 2007 23.39 -- -- Oct 29, 2007 23.38 -- -- Oct 26, 2007 23.42 -- -- Oct 25, 2007 23.44 -- -- Oct 24, 2007 23.37 -- -- Oct 23, 2007 23.34 -- -- Oct 22, 2007 23.35 -- -- Oct 19, 2007 23.25 -- -- Oct 18, 2007 23.2 -- -- Oct 17, 2007 23.11 -- -- Oct 16, 2007 23.09 -- -- Oct 15, 2007 23.08 -- -- Oct 12, 2007 23.12 -- -- Oct 11, 2007 23.1 -- -- Oct 10, 2007 23.1 -- -- Oct 9, 2007 23.12 -- -- Oct 8, 2007 23.12 -- -- Oct 5, 2007 23.21 -- -- Oct 4, 2007 23.16 -- -- Oct 3, 2007 23.16 -- -- Oct 2, 2007 23.12 -- -- Oct 1, 2007 23.1 -- -- Sep 28, 2007 23.12 0.08 0.35 Sep 27, 2007 23.04 -- -- Sep 26, 2007 23.02 -- -- Sep 25, 2007 23.04 -- -- Sep 24, 2007 23.02 -- -- Sep 21, 2007 22.96 -- -- Sep 20, 2007 23.1 -- -- Sep 19, 2007 23.08 -- -- Sep 18, 2007 23 -- -- Sep 17, 2007 23 -- -- Sep 14, 2007 22.96 -- -- Sep 13, 2007 23.03 -- -- Sep 12, 2007 23.07 -- -- Sep 11, 2007 23.11 -- -- Sep 10, 2007 23.09 -- -- Sep 7, 2007 22.94 -- -- Sep 6, 2007 22.96 -- -- Sep 5, 2007 22.84 -- -- Sep 4, 2007 22.86 -- -- Sep 3, 2007 22.85 -- -- Aug 31, 2007 22.87 0.03 0.13 Aug 30, 2007 22.84 -- -- Aug 29, 2007 22.87 -- -- Aug 28, 2007 22.83 -- -- Aug 27, 2007 22.79 -- -- Aug 24, 2007 22.75 -- -- Aug 23, 2007 22.73 -- -- Aug 22, 2007 22.75 -- -- Aug 21, 2007 22.71 -- -- Aug 20, 2007 22.69 -- -- Aug 17, 2007 22.7 -- -- Aug 16, 2007 22.63 -- -- Aug 14, 2007 22.58 -- -- Aug 13, 2007 22.59 -- -- Aug 10, 2007 22.6 -- -- Aug 9, 2007 22.56 -- -- Aug 8, 2007 22.62 -- -- Aug 7, 2007 22.68 -- -- Aug 6, 2007 22.73 -- -- Aug 3, 2007 22.65 -- -- Aug 2, 2007 22.61 -- -- Aug 1, 2007 22.58 -- -- Jul 31, 2007 22.55 -0.05 -0.22 Jul 30, 2007 22.6 -- -- Jul 27, 2007 22.62 -- -- Jul 26, 2007 22.56 -- -- Jul 25, 2007 22.54 -- -- Jul 24, 2007 22.54 -- -- Jul 23, 2007 22.57 -- -- Jul 20, 2007 22.51 -- -- Jul 19, 2007 22.53 -- -- Jul 18, 2007 22.47 -- -- Jul 17, 2007 22.52 -- -- Jul 16, 2007 22.46 -- -- Jul 13, 2007 22.44 -- -- Jul 12, 2007 22.46 -- -- Jul 11, 2007 22.51 -- -- Jul 10, 2007 22.43 -- -- Jul 9, 2007 22.38 -- -- Jul 6, 2007 22.44 -- -- Jul 5, 2007 22.54 -- -- Jul 4, 2007 22.54 -- -- Jul 3, 2007 22.58 -- -- Jul 2, 2007 22.53 -- -- Jun 29, 2007 22.44 -0.05 -0.22 Jun 28, 2007 22.49 -- -- Jun 27, 2007 22.46 -- -- Jun 26, 2007 22.48 -- -- Jun 25, 2007 22.41 -- -- Jun 22, 2007 22.38 -- -- Jun 21, 2007 22.42 -- -- Jun 20, 2007 22.49 -- -- Jun 19, 2007 22.42 -- -- Jun 18, 2007 22.38 -- -- Jun 15, 2007 22.3 -- -- Jun 14, 2007 22.29 -- -- Jun 13, 2007 22.21 -- -- Jun 12, 2007 22.38 -- -- Jun 11, 2007 22.4 -- -- Jun 8, 2007 22.41 -- -- Jun 7, 2007 22.59 -- -- Jun 6, 2007 22.59 -- -- Jun 5, 2007 22.65 -- -- Jun 4, 2007 22.62 -- -- Jun 1, 2007 22.67 -- -- May 31, 2007 22.68 0.01 0.04 May 30, 2007 22.67 -- -- May 29, 2007 22.7 -- -- May 25, 2007 22.69 -- -- May 24, 2007 22.69 -- -- May 23, 2007 22.73 -- -- May 22, 2007 22.78 -- -- May 21, 2007 22.76 -- -- May 18, 2007 22.8 -- -- May 16, 2007 22.86 -- -- May 15, 2007 22.86 -- -- May 14, 2007 22.87 -- -- May 11, 2007 22.89 -- -- May 10, 2007 22.86 -- -- May 9, 2007 22.9 -- -- May 8, 2007 22.9 -- -- May 7, 2007 22.89 -- -- May 4, 2007 22.85 -- -- May 3, 2007 22.88 -- -- May 2, 2007 22.88 -- -- Apr 30, 2007 22.83 -0.01 -0.04 Apr 27, 2007 22.84 -- -- Apr 26, 2007 22.88 -- -- Apr 25, 2007 22.91 -- -- Apr 24, 2007 22.87 -- -- Apr 23, 2007 22.85 -- -- Apr 20, 2007 22.85 -- -- Apr 19, 2007 22.88 -- -- Apr 18, 2007 22.84 -- -- Apr 17, 2007 22.78 -- -- Apr 16, 2007 22.75 -- -- Apr 13, 2007 22.77 -- -- Apr 12, 2007 22.77 -- -- Apr 11, 2007 22.78 -- -- Apr 10, 2007 22.76 -- -- Apr 5, 2007 22.82 -- -- Apr 4, 2007 22.79 -- -- Apr 3, 2007 22.83 -- -- Apr 2, 2007 22.83 -- -- Mar 30, 2007 22.83 -0.01 -0.04 Mar 29, 2007 22.84 -- -- Mar 28, 2007 22.84 -- -- Mar 27, 2007 22.85 -- -- Mar 26, 2007 22.84 -- -- Mar 23, 2007 22.86 -- -- Mar 22, 2007 22.89 -- -- Mar 21, 2007 22.86 -- -- Mar 20, 2007 22.85 -- -- Mar 19, 2007 22.86 -- -- Mar 16, 2007 22.88 -- -- Mar 15, 2007 22.88 -- -- Mar 14, 2007 22.91 -- -- Mar 13, 2007 22.85 -- -- Mar 12, 2007 22.78 -- -- Mar 9, 2007 22.85 -- -- Mar 8, 2007 22.86 -- -- Mar 7, 2007 22.81 -- -- Mar 6, 2007 22.81 -- -- Mar 5, 2007 22.83 -- -- Mar 2, 2007 22.78 -- -- Mar 1, 2007 22.8 -- -- Feb 28, 2007 22.87 0.1 0.44 Feb 27, 2007 22.77 -- -- Feb 26, 2007 22.72 -- -- Feb 23, 2007 22.66 -- -- Feb 22, 2007 22.7 -- -- Feb 21, 2007 22.7 -- -- Feb 20, 2007 22.69 -- -- Feb 19, 2007 22.69 -- -- Feb 16, 2007 22.67 -- -- Feb 15, 2007 22.62 -- -- Feb 14, 2007 22.53 -- -- Feb 13, 2007 22.54 -- -- Feb 12, 2007 22.57 -- -- Feb 9, 2007 22.59 -- -- Feb 8, 2007 22.6 -- -- Feb 7, 2007 22.56 -- -- Feb 6, 2007 22.52 -- -- Feb 5, 2007 22.51 -- -- Feb 2, 2007 22.46 -- -- Feb 1, 2007 22.47 -- -- Jan 31, 2007 22.41 0.03 0.13 Jan 30, 2007 22.38 -- -- Jan 29, 2007 22.4 -- -- Jan 26, 2007 22.4 -- -- Jan 25, 2007 22.46 -- -- Jan 24, 2007 22.45 -- -- Jan 23, 2007 22.48 -- -- Jan 22, 2007 22.45 -- -- Jan 19, 2007 22.46 -- -- Jan 18, 2007 22.43 -- -- Jan 17, 2007 22.46 -- -- Jan 16, 2007 22.44 -- -- Jan 15, 2007 22.45 -- -- Jan 12, 2007 22.46 -- -- Jan 11, 2007 22.5 -- -- Jan 10, 2007 22.53 -- -- Jan 9, 2007 22.53 -- -- Jan 8, 2007 22.54 -- -- Jan 5, 2007 22.55 -- -- Jan 4, 2007 22.5 -- -- Jan 3, 2007 22.47 -- -- Jan 2, 2007 22.44 -- -- Dec 29, 2006 22.42 -- -- Dec 28, 2006 22.43 -- -- Dec 27, 2006 22.5 -- -- Dec 22, 2006 22.53 -- -- Dec 21, 2006 22.49 -- -- Dec 20, 2006 22.48 -- -- Dec 19, 2006 22.49 -- -- Dec 18, 2006 22.49 -- -- Dec 15, 2006 22.48 -- -- Dec 14, 2006 22.5 -- -- Dec 13, 2006 22.56 -- -- Dec 12, 2006 22.53 -- -- Dec 11, 2006 22.5 -- -- Dec 8, 2006 22.56 -- -- Dec 7, 2006 22.56 -- -- Dec 6, 2006 22.59 -- -- Dec 5, 2006 22.59 -- -- Dec 4, 2006 22.58 -- -- Dec 1, 2006 22.56 -- -- Nov 30, 2006 22.52 0 0 Nov 29, 2006 22.52 -- -- Nov 28, 2006 22.5 -- -- Nov 27, 2006 22.48 -- -- Nov 24, 2006 22.44 -- -- Nov 23, 2006 22.44 -- -- Nov 22, 2006 22.41 -- -- Nov 21, 2006 22.39 -- -- Nov 20, 2006 22.37 -- -- Nov 17, 2006 22.32 -- -- Nov 16, 2006 22.35 -- -- Nov 15, 2006 22.37 -- -- Nov 14, 2006 22.35 -- -- Nov 13, 2006 22.36 -- -- Nov 10, 2006 22.33 -- -- Nov 9, 2006 22.32 -- -- Nov 8, 2006 22.29 -- -- Nov 7, 2006 22.26 -- -- Nov 6, 2006 22.24 -- -- Nov 3, 2006 22.31 -- -- Nov 2, 2006 22.33 -- -- Oct 31, 2006 22.27 0.01 0.04 Oct 30, 2006 22.26 -- -- Oct 27, 2006 22.22 -- -- Oct 26, 2006 22.18 -- -- Oct 25, 2006 22.14 -- -- Oct 24, 2006 22.12 -- -- Oct 23, 2006 22.15 -- -- Oct 20, 2006 22.15 -- -- Oct 19, 2006 22.16 -- -- Oct 18, 2006 22.15 -- -- Oct 17, 2006 22.14 -- -- Oct 16, 2006 22.11 -- -- Oct 13, 2006 22.12 -- -- Oct 12, 2006 22.11 -- -- Oct 11, 2006 22.14 -- -- Oct 10, 2006 22.19 -- -- Oct 9, 2006 22.19 -- -- Oct 6, 2006 22.27 -- -- Oct 5, 2006 22.3 -- -- Oct 4, 2006 22.24 -- -- Oct 3, 2006 22.22 -- -- Oct 2, 2006 22.22 -- -- Sep 29, 2006 22.23 -0.02 -0.09 Sep 28, 2006 22.25 -- -- Sep 27, 2006 22.25 -- -- Sep 26, 2006 22.28 -- -- Sep 25, 2006 22.23 -- -- Sep 22, 2006 22.18 -- -- Sep 21, 2006 22.09 -- -- Sep 20, 2006 22.08 -- -- Sep 19, 2006 22 -- -- Sep 18, 2006 22 -- -- Sep 15, 2006 22 -- -- Sep 14, 2006 22.03 -- -- Sep 13, 2006 22.01 -- -- Sep 12, 2006 21.98 -- -- Sep 11, 2006 22 -- -- Sep 8, 2006 21.97 -- -- Sep 7, 2006 21.95 -- -- Sep 6, 2006 21.97 -- -- Sep 5, 2006 21.99 -- -- Sep 4, 2006 21.99 -- -- Sep 1, 2006 22.04 -- -- Aug 31, 2006 22 0.02 0.09 Aug 30, 2006 21.98 -- -- Aug 29, 2006 21.96 -- -- Aug 28, 2006 21.96 -- -- Aug 25, 2006 21.93 -- -- Aug 24, 2006 21.92 -- -- Aug 23, 2006 21.92 -- -- Aug 22, 2006 21.91 -- -- Aug 21, 2006 21.88 -- -- Aug 18, 2006 21.84 -- -- Aug 17, 2006 21.84 -- -- Aug 16, 2006 21.77 -- -- Aug 14, 2006 21.71 -- -- Aug 11, 2006 21.75 -- -- Aug 10, 2006 21.76 -- -- Aug 9, 2006 21.77 -- -- Aug 8, 2006 21.76 -- -- Aug 7, 2006 21.78 -- -- Aug 4, 2006 21.72 -- -- Aug 3, 2006 21.74 -- -- Aug 2, 2006 21.7 -- -- Aug 1, 2006 21.76 -- -- Jul 31, 2006 21.75 0.06 0.28 Jul 28, 2006 21.69 -- -- Jul 27, 2006 21.69 -- -- Jul 26, 2006 21.66 -- -- Jul 25, 2006 21.67 -- -- Jul 24, 2006 21.59 -- -- Jul 21, 2006 21.6 -- -- Jul 20, 2006 21.56 -- -- Jul 19, 2006 21.48 -- -- Jul 18, 2006 21.54 -- -- Jul 17, 2006 21.55 -- -- Jul 14, 2006 21.53 -- -- Jul 13, 2006 21.5 -- -- Jul 12, 2006 21.49 -- -- Jul 11, 2006 21.47 -- -- Jul 10, 2006 21.46 -- -- Jul 7, 2006 21.4 -- -- Jul 6, 2006 21.36 -- -- Jul 5, 2006 21.43 -- -- Jul 4, 2006 21.43 -- -- Jul 3, 2006 21.45 -- -- Jun 30, 2006 21.38 0.05 0.23 Jun 29, 2006 21.33 -- -- Jun 28, 2006 21.34 -- -- Jun 27, 2006 21.31 -- -- Jun 26, 2006 21.32 -- -- Jun 22, 2006 21.39 -- -- Jun 21, 2006 21.4 -- -- Jun 20, 2006 21.41 -- -- Jun 19, 2006 21.45 -- -- Jun 16, 2006 21.47 -- -- Jun 15, 2006 21.5 -- -- Jun 14, 2006 21.59 -- -- Jun 13, 2006 21.57 -- -- Jun 12, 2006 21.6 -- -- Jun 9, 2006 21.59 -- -- Jun 8, 2006 21.55 -- -- Jun 7, 2006 21.57 -- -- Jun 6, 2006 21.56 -- -- Jun 2, 2006 21.45 -- -- Jun 1, 2006 21.43 -- -- May 31, 2006 21.46 -0.02 -0.09 May 30, 2006 21.48 -- -- May 29, 2006 21.47 -- -- May 26, 2006 21.44 -- -- May 24, 2006 21.45 -- -- May 23, 2006 21.46 -- -- May 22, 2006 21.44 -- -- May 19, 2006 21.43 -- -- May 18, 2006 21.36 -- -- May 17, 2006 21.4 -- -- May 16, 2006 21.37 -- -- May 15, 2006 21.33 -- -- May 12, 2006 21.38 -- -- May 11, 2006 21.39 -- -- May 10, 2006 21.39 -- -- May 9, 2006 21.39 -- -- May 8, 2006 21.4 -- -- May 5, 2006 21.34 -- -- May 4, 2006 21.34 -- -- May 3, 2006 21.37 -- -- May 2, 2006 21.36 -- -- Apr 28, 2006 21.36 0.04 0.19 Apr 27, 2006 21.32 -- -- Apr 26, 2006 21.36 -- -- Apr 25, 2006 21.42 -- -- Apr 24, 2006 21.39 -- -- Apr 21, 2006 21.36 -- -- Apr 20, 2006 21.38 -- -- Apr 19, 2006 21.42 -- -- Apr 18, 2006 21.39 -- -- Apr 13, 2006 21.39 -- -- Apr 12, 2006 21.43 -- -- Apr 11, 2006 21.41 -- -- Apr 10, 2006 21.41 -- -- Apr 7, 2006 21.48 -- -- Apr 6, 2006 21.54 -- -- Apr 5, 2006 21.51 -- -- Apr 4, 2006 21.5 -- -- Apr 3, 2006 21.46 -- -- Mar 31, 2006 21.45 -- -- Mar 30, 2006 21.5 -- -- Mar 29, 2006 21.53 -- -- Mar 28, 2006 21.61 -- -- Mar 27, 2006 21.63 -- -- Mar 24, 2006 21.59 -- -- Mar 23, 2006 21.62 -- -- Mar 22, 2006 21.62 -- -- Mar 21, 2006 21.65 -- -- Mar 20, 2006 21.64 -- -- Mar 17, 2006 21.63 -- -- Mar 16, 2006 21.54 -- -- Mar 15, 2006 21.57 -- -- Mar 14, 2006 21.48 -- -- Mar 13, 2006 21.5 -- -- Mar 10, 2006 21.51 -- -- Mar 9, 2006 21.5 -- -- Mar 8, 2006 21.5 -- -- Mar 7, 2006 21.5 -- -- Mar 6, 2006 21.56 -- -- Mar 3, 2006 21.6 -- -- Mar 2, 2006 21.65 -- -- Mar 1, 2006 21.71 -- -- Feb 28, 2006 21.67 -- -- Feb 27, 2006 21.67 -- -- Feb 24, 2006 21.66 -- -- Feb 23, 2006 21.69 -- -- Feb 22, 2006 21.65 -- -- Feb 21, 2006 21.66 -- -- Feb 20, 2006 21.65 -- -- Feb 17, 2006 21.59 -- -- Feb 16, 2006 21.57 -- -- Feb 15, 2006 21.56 -- -- Feb 14, 2006 21.58 -- -- Feb 13, 2006 21.58 -- -- Feb 10, 2006 21.59 -- -- Feb 9, 2006 21.58 -- -- Feb 8, 2006 21.6 -- -- Feb 7, 2006 21.63 -- -- Feb 6, 2006 21.64 -- -- Feb 3, 2006 21.6 -- -- Feb 2, 2006 21.59 -- -- Feb 1, 2006 21.63 -- -- Jan 31, 2006 21.6 -- -- Jan 30, 2006 21.63 -- -- Jan 27, 2006 21.59 -- -- Jan 26, 2006 21.63 -- -- Jan 25, 2006 21.71 -- -- Jan 24, 2006 21.75 -- -- Jan 23, 2006 21.72 -- -- Jan 20, 2006 21.68 -- -- Jan 19, 2006 21.7 -- -- Jan 18, 2006 21.7 -- -- Jan 17, 2006 21.68 -- -- Jan 16, 2006 21.68 -- -- Jan 13, 2006 21.61 -- -- Jan 12, 2006 21.56 -- -- Jan 11, 2006 21.57 -- -- Jan 10, 2006 21.62 -- -- Jan 9, 2006 21.6 -- -- Jan 6, 2006 21.6 -- -- Jan 5, 2006 21.6 -- -- Jan 4, 2006 21.56 -- -- Jan 3, 2006 21.58 -- -- Jan 2, 2006 21.57 -- -- Dec 30, 2005 21.59 -- -- Dec 29, 2005 21.59 -- -- Dec 28, 2005 21.61 -- -- Dec 27, 2005 21.58 -- -- Dec 23, 2005 21.51 -- -- Dec 22, 2005 21.47 -- -- Dec 21, 2005 21.49 -- -- Dec 20, 2005 21.52 -- -- Dec 19, 2005 21.51 -- -- Dec 16, 2005 21.48 -- -- Dec 15, 2005 21.48 -- -- Dec 14, 2005 21.38 -- -- Dec 13, 2005 21.36 -- -- Dec 12, 2005 21.37 -- -- Dec 9, 2005 21.43 -- -- Dec 8, 2005 21.38 -- -- Dec 7, 2005 21.41 -- -- Dec 6, 2005 21.33 -- -- Dec 5, 2005 21.38 -- -- Dec 2, 2005 21.36 -- -- Dec 1, 2005 21.43 -- -- Nov 30, 2005 21.45 -- -- Nov 29, 2005 21.53 -- -- Nov 28, 2005 21.49 -- -- Nov 25, 2005 21.45 -- -- Nov 24, 2005 21.45 -- -- Nov 23, 2005 21.49 -- -- Nov 22, 2005 21.44 -- -- Nov 21, 2005 21.4 -- -- Nov 18, 2005 21.43 -- -- Nov 17, 2005 21.39 -- -- Nov 16, 2005 21.34 -- -- Nov 15, 2005 21.3 -- -- Nov 14, 2005 21.36 -- -- Nov 11, 2005 21.36 -- -- Nov 10, 2005 21.3 -- -- Nov 9, 2005 21.37 -- -- Nov 8, 2005 21.31 -- -- Nov 7, 2005 21.28 -- -- Nov 4, 2005 21.31 -- -- Nov 3, 2005 21.34 -- -- Nov 2, 2005 21.37 -- -- Oct 31, 2005 21.34 -- -- Oct 28, 2005 21.35 -- -- Oct 27, 2005 21.32 -- -- Oct 26, 2005 21.4 -- -- Oct 25, 2005 21.46 -- -- Oct 24, 2005 21.5 -- -- Oct 21, 2005 21.43 -- -- Oct 20, 2005 21.43 -- -- Oct 19, 2005 21.42 -- -- Oct 18, 2005 21.4 -- -- Oct 17, 2005 21.39 -- -- Oct 14, 2005 21.39 -- -- Oct 13, 2005 21.42 -- -- Oct 12, 2005 21.47 -- -- Oct 11, 2005 21.49 -- -- Oct 10, 2005 21.48 -- -- Oct 7, 2005 21.47 -- -- Oct 6, 2005 21.48 -- -- Oct 5, 2005 21.46 -- -- Oct 4, 2005 21.45 -- -- Oct 3, 2005 21.45 -- -- Sep 30, 2005 21.48 -- -- Sep 29, 2005 21.51 -- -- Sep 28, 2005 21.48 -- -- Sep 27, 2005 21.48 -- -- Sep 26, 2005 21.52 -- -- Sep 23, 2005 21.58 -- -- Sep 22, 2005 21.57 -- -- Sep 21, 2005 21.53 -- -- Sep 20, 2005 21.54 -- -- Sep 19, 2005 21.51 -- -- Sep 16, 2005 21.56 -- -- Sep 15, 2005 21.61 -- -- Sep 14, 2005 21.61 -- -- Sep 13, 2005 21.58 -- -- Sep 12, 2005 21.61 -- -- Sep 9, 2005 21.59 -- -- Sep 8, 2005 21.59 -- -- Sep 7, 2005 21.64 -- -- Sep 6, 2005 21.68 -- -- Sep 5, 2005 21.68 -- -- Sep 2, 2005 21.68 -- -- Sep 1, 2005 21.76 -- -- Aug 31, 2005 21.69 -- -- Aug 30, 2005 21.62 -- -- Aug 29, 2005 21.61 -- -- Aug 26, 2005 21.62 -- -- Aug 25, 2005 21.61 -- -- Aug 24, 2005 21.6 -- -- Aug 23, 2005 21.57 -- -- Aug 22, 2005 21.57 -- -- Aug 19, 2005 21.56 -- -- Aug 18, 2005 21.5 -- -- Aug 17, 2005 21.55 -- -- Aug 16, 2005 21.5 -- -- Aug 12, 2005 21.45 -- -- Aug 11, 2005 21.4 -- -- Aug 10, 2005 21.37 -- -- Aug 9, 2005 21.35 -- -- Aug 8, 2005 21.38 -- -- Aug 5, 2005 21.43 -- -- Aug 4, 2005 21.45 -- -- Aug 3, 2005 21.41 -- -- Aug 2, 2005 21.43 -- -- Aug 1, 2005 21.4 -- -- Jul 29, 2005 21.46 -- -- Jul 28, 2005 21.4 -- -- Jul 27, 2005 21.41 -- -- Jul 26, 2005 21.41 -- -- Jul 25, 2005 21.43 -- -- Jul 22, 2005 21.38 -- -- Jul 21, 2005 21.46 -- -- Jul 20, 2005 21.43 -- -- Jul 19, 2005 21.39 -- -- Jul 18, 2005 21.43 -- -- Jul 15, 2005 21.41 -- -- Jul 14, 2005 21.42 -- -- Jul 13, 2005 21.43 -- -- Jul 12, 2005 21.45 -- -- Jul 11, 2005 21.44 -- -- Jul 8, 2005 21.47 -- -- Jul 7, 2005 21.45 -- -- Jul 6, 2005 21.44 -- -- Jul 5, 2005 21.48 -- -- Jul 4, 2005 21.5 -- -- Jul 1, 2005 21.61 -- -- BGF US Dollar Bond Fund Fund Inception 04-Oct-2017 Month End Date Monthly Total (NAV) Return Dec 31, 2004 0.911272 Jan 31, 2005 0.76046 Feb 28, 2005 -0.047171 Mar 31, 2005 -0.99104 Apr 30, 2005 1.477599 May 31, 2005 0.563645 Jun 30, 2005 0.794017 Jul 31, 2005 -0.556076 Aug 31, 2005 1.071763 Sep 30, 2005 -0.968194 Oct 31, 2005 -0.651765 Nov 30, 2005 0.515461 Dec 31, 2005 0.652683 Jan 31, 2006 0.046325 Feb 28, 2006 0.324071 Mar 31, 2006 -1.015228 Apr 30, 2006 -0.419581 May 31, 2006 0.468159 Jun 30, 2006 -0.372785 Jul 31, 2006 1.730597 Aug 31, 2006 1.149428 Sep 30, 2006 1.045454 Oct 31, 2006 0.179946 Nov 30, 2006 1.122582 Dec 31, 2006 -0.444049 Jan 31, 2007 -0.044602 Feb 28, 2007 2.052665 Mar 31, 2007 -0.174904 Apr 30, 2007 0 May 31, 2007 -0.657028 Jun 30, 2007 -1.058203 Jul 31, 2007 0.490189 Aug 31, 2007 1.419079 Sep 30, 2007 1.093137 Oct 31, 2007 1.16781 Nov 30, 2007 0.897825 Dec 31, 2007 0.381362 Jan 31, 2008 1.646256 Feb 29, 2008 -0.581396 Mar 31, 2008 -0.501257 Apr 30, 2008 0.671709 May 31, 2008 -0.291908 Jun 30, 2008 -0.460059 Jul 31, 2008 -1.386553 Aug 31, 2008 0.170433 Sep 30, 2008 -2.211827 Oct 31, 2008 -4.436713 Nov 30, 2008 -1.274461 Dec 31, 2008 3.918862 Jan 31, 2009 -0.177467 Feb 28, 2009 -1.200002 Mar 31, 2009 0.944674 Apr 30, 2009 1.336896 May 31, 2009 0.791562 Jun 30, 2009 1.876092 Jul 31, 2009 1.927185 Aug 31, 2009 1.932776 Sep 30, 2009 1.319039 Oct 31, 2009 0.447524 Nov 30, 2009 1.377082 Dec 31, 2009 -0.838995 Jan 31, 2010 2.135372 Feb 28, 2010 0.355029 Mar 31, 2010 -0.117928 Apr 30, 2010 1.613533 May 31, 2010 1.200616 Jun 30, 2010 1.607347 Jul 31, 2010 1.129949 Aug 31, 2010 1.601493 Sep 30, 2010 0.733137 Oct 31, 2010 0.327516 Nov 30, 2010 -0.253898 Dec 31, 2010 -1.672727 Jan 31, 2011 0.702655 Feb 28, 2011 0.18363 Mar 31, 2011 0 Apr 30, 2011 1.356304 May 31, 2011 1.15732 Jun 30, 2011 -0.357521 Jul 31, 2011 0.825262 Aug 31, 2011 1.316726 Sep 30, 2011 0.526881 Oct 31, 2011 0.174701 Nov 30, 2011 -0.034881 Dec 31, 2011 1.151431 Jan 31, 2012 1.345291 Feb 29, 2012 0.816882 Mar 31, 2012 -0.405132 Apr 30, 2012 0.949153 May 31, 2012 0.671592 Jun 30, 2012 0.500334 Jul 31, 2012 1.692665 Aug 31, 2012 0.261097 Sep 30, 2012 0.94401 Oct 31, 2012 0.451467 Nov 30, 2012 0.35313 Dec 31, 2012 0.447857 Jan 31, 2013 -0.286624 Oct 31, 2017 -- Nov 30, 2017 -0.1001 Dec 31, 2017 0.200401 Jan 31, 2018 -0.8 Feb 28, 2018 -1.008065 Mar 31, 2018 0.509165 Apr 30, 2018 -0.405268 May 31, 2018 0.610376 Jun 30, 2018 -0.101112 Jul 31, 2018 0 Aug 31, 2018 0.708502 Sep 30, 2018 -0.603015 Oct 31, 2018 -0.808898 Nov 30, 2018 0.407747 Dec 31, 2018 1.42132 Jan 31, 2019 1.201201 Feb 28, 2019 0.395648 Mar 31, 2019 1.970443 Apr 30, 2019 0 May 31, 2019 1.545894 Jun 30, 2019 1.617507 Jul 31, 2019 0.468165 Aug 31, 2019 2.423113 Sep 30, 2019 -0.454959 Oct 31, 2019 0 Nov 30, 2019 0.274223 Dec 31, 2019 0.273473 Jan 31, 2020 1.636364 Feb 29, 2020 1.610018 Mar 31, 2020 -3.873239 Apr 30, 2020 4.029304 May 31, 2020 1.056338 Jun 30, 2020 1.393728 Jul 31, 2020 1.975945 Aug 31, 2020 -0.589722 Sep 30, 2020 0.254237 Oct 31, 2020 -0.169062 Nov 30, 2020 1.100762 Dec 31, 2020 0.335008 Jan 31, 2021 -0.500835 Feb 28, 2021 -1.845638 Mar 31, 2021 -0.683761 Apr 30, 2021 0.688468 May 31, 2021 0.34188 Jun 30, 2021 0.936968 Jul 31, 2021 0.843882 Aug 31, 2021 0.167364 Sep 30, 2021 -0.918964 Oct 31, 2021 0 Nov 30, 2021 0.168634 Dec 31, 2021 -0.084175 Jan 31, 2022 -2.10615 Feb 28, 2022 -1.893287 Mar 31, 2022 -2.280702 Apr 30, 2022 -3.680431 May 31, 2022 0.186393 Jun 30, 2022 -1.953488 Jul 31, 2022 2.466793 Aug 31, 2022 -2.12963 Sep 30, 2022 -4.446547 Oct 31, 2022 -1.881188 Nov 30, 2022 2.926337 Dec 31, 2022 0.392157 Jan 31, 2023 3.417969 Feb 28, 2023 -2.644004 Mar 31, 2023 2.521823 Apr 30, 2023 0.756859 May 31, 2023 -1.032864 Jun 30, 2023 -0.28463 Jul 31, 2023 0.285442 Aug 31, 2023 -0.759013 Sep 30, 2023 -2.390057 Oct 31, 2023 -2.056807 Nov 30, 2023 4.7 Dec 31, 2023 3.724928 Jan 31, 2024 0.092081 Feb 29, 2024 -1.287948