Dark

MCI
Barings Corporate Investors
stock NYSE Closed Ended Fund

Market Open

Apr 29, 2026 10:30:35 AM EDT

17.53USD-0.398%(-0.07)30,172

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	17.5300	17.530000	17.5300	17.5300	-0.398%	30,172	0.000%
2026-04-28	17.7100	17.760000	17.5000	17.6000	-0.340%	46,430	-0.398%
2026-04-27	17.5900	17.810000	17.5780	17.6600	-0.731%	38,189	-0.736%
2026-04-24	17.6600	17.840000	17.6600	17.7900	+0.793%	9,515	-1.461%
2026-04-23	17.4000	17.829900	17.2800	17.6500	+1.146%	40,867	-0.680%
2026-04-22	17.6300	17.800000	17.2700	17.4500	-0.570%	88,318	+0.458%
2026-04-21	17.9300	17.950000	17.5500	17.5500	-2.174%	31,329	-0.114%
2026-04-20	18.0300	18.030000	17.8000	17.9400	-0.554%	29,090	-2.285%
2026-04-17	18.0000	18.190000	17.8200	18.0400	+0.390%	48,188	-2.827%
2026-04-16	17.9900	18.120000	17.8000	17.9700	+0.167%	17,071	-2.449%
2026-04-15	17.6500	18.100000	17.6500	17.9400	+0.504%	38,078	-2.285%
2026-04-14	17.8000	17.880000	17.5963	17.8500	+1.420%	70,820	-1.793%
2026-04-13	17.5000	17.979900	17.5000	17.6000	-0.057%	18,446	-0.398%
2026-04-10	17.7500	17.750000	17.3100	17.6100	-0.340%	23,827	-0.454%
2026-04-09	17.7200	18.049400	17.3400	17.6700	-1.285%	190,638	-0.792%
2026-04-08	17.8500	18.193800	17.7500	17.9000	+1.762%	49,795	-2.067%
2026-04-07	17.6300	17.750000	17.4000	17.5900	-0.340%	30,310	-0.341%
2026-04-06	17.9000	17.960000	17.5000	17.6500	-1.781%	28,435	-0.680%
2026-04-02	17.7000	18.029900	17.5621	17.9700	+1.125%	52,501	-2.449%
2026-04-01	17.3300	17.800000	17.2500	17.7700	+3.074%	34,632	-1.351%
2026-03-31	17.6000	18.029900	17.2400	17.2400	-1.033%	351,839	+1.682%
2026-03-30	17.6600	18.185100	17.3900	17.4200	-1.079%	77,743	+0.631%
2026-03-27	18.5400	18.775000	17.5000	17.6100	-4.862%	94,629	-0.454%
2026-03-26	19.1200	19.190000	18.5000	18.5100	-3.190%	30,722	-5.294%
2026-03-25	19.6600	19.660000	19.1000	19.1200	-2.249%	18,143	-8.316%
2026-03-24	19.5500	19.770000	19.3120	19.5600	+0.669%	13,878	-10.378%
2026-03-23	19.1800	19.560000	19.1214	19.4300	+0.674%	17,265	-9.779%
2026-03-20	19.4300	19.650000	19.2000	19.3000	-0.052%	30,711	-9.171%
2026-03-19	19.2700	19.515200	19.1206	19.3100	-0.771%	25,260	-9.218%
2026-03-18	19.3800	19.600000	19.3800	19.4600	-0.358%	9,669	-9.918%
2026-03-17	19.3500	19.684900	19.3000	19.5300	+0.982%	13,222	-10.241%
2026-03-16	19.3100	19.760000	19.2800	19.3400	+0.207%	32,010	-9.359%
2026-03-13	19.5500	19.910000	19.2600	19.3000	-1.097%	35,866	-9.171%
2026-03-12	19.9500	20.210000	19.5000	19.5140	-2.964%	31,395	-10.167%
2026-03-11	20.0700	20.185000	19.9601	20.1100	+0.274%	10,428	-12.829%
2026-03-10	20.1000	20.180000	19.8300	20.0550	-0.025%	25,977	-12.590%
2026-03-09	20.2000	20.330000	19.7000	20.0600	-1.134%	14,354	-12.612%
2026-03-06	20.3000	20.365000	20.1303	20.2900	-0.637%	13,240	-13.603%
2026-03-05	20.4600	20.555000	20.2700	20.4200	+0.196%	7,872	-14.153%
2026-03-04	20.1400	20.720000	20.1200	20.3800	+1.292%	21,156	-13.984%
2026-03-03	20.0000	20.190000	19.9004	20.1200	+0.100%	19,988	-12.873%
2026-03-02	20.0000	20.174200	20.0000	20.1000	+0.500%	18,083	-12.786%
2026-02-27	20.1700	20.470000	20.0000	20.0000	-3.475%	41,348	-12.350%
2026-02-26	20.7300	20.976000	20.5692	20.7200	+0.534%	6,983	-15.396%
2026-02-25	20.7800	20.908100	20.5700	20.6100	-1.246%	12,512	-14.944%
2026-02-24	20.9400	20.940000	20.5900	20.8700	+0.337%	17,953	-16.004%
2026-02-23	20.6000	20.900000	20.5500	20.8000	+0.289%	30,113	-15.721%
2026-02-20	20.7400	20.910000	20.5734	20.7400	-0.813%	11,870	-15.477%
2026-02-19	20.8400	20.920000	20.6801	20.9100	+0.529%	7,574	-16.165%
2026-02-18	20.9500	20.950000	20.6700	20.8000	-0.858%	22,945	-15.721%
2026-02-17	20.9200	21.040000	20.7300	20.9800	+0.624%	18,514	-16.444%
2026-02-13	20.6500	21.080000	20.3400	20.8500	+1.707%	75,340	-15.923%
2026-02-12	20.5800	20.652500	20.3301	20.5000	+0.441%	14,555	-14.488%
2026-02-11	20.5100	20.690000	20.4100	20.4100	-0.778%	11,480	-14.111%
2026-02-10	20.4700	20.650000	20.4000	20.5700	+0.636%	13,345	-14.779%
2026-02-09	20.6600	20.660000	20.3701	20.4400	-0.244%	17,348	-14.237%
2026-02-06	20.3300	20.641000	20.3200	20.4900	-0.049%	25,703	-14.446%
2026-02-05	20.7000	20.700000	20.3000	20.5000	-0.073%	12,866	-14.488%
2026-02-04	20.7000	20.820000	20.1900	20.5150	-0.750%	40,061	-14.550%
2026-02-03	20.8500	20.850000	20.5598	20.6700	-0.768%	7,765	-15.191%
2026-02-02	20.6700	20.870000	20.6000	20.8300	+0.628%	29,550	-15.843%
2026-01-30	20.6500	20.870000	20.5001	20.7000	+0.242%	14,840	-15.314%
2026-01-29	20.6700	20.775800	20.5900	20.6500	-0.578%	13,875	-15.109%
2026-01-28	20.9900	20.990000	20.5601	20.7700	-1.095%	24,351	-15.599%
2026-01-27	20.7700	21.048600	20.5030	21.0000	+1.449%	17,684	-16.524%
2026-01-26	20.8800	20.950000	20.6700	20.7000	-0.862%	11,920	-15.314%
2026-01-23	20.9500	20.990000	20.6500	20.8800	-0.239%	18,991	-16.044%
2026-01-22	20.9000	21.100000	20.5664	20.9300	+0.673%	26,465	-16.245%
2026-01-21	20.3900	21.170000	19.6700	20.7900	+1.862%	62,501	-15.681%
2026-01-20	19.8500	21.010000	19.4851	20.4100	+2.255%	112,677	-14.111%
2026-01-16	19.8900	20.190000	19.3900	19.9600	+1.681%	83,643	-12.174%
2026-01-15	19.0700	19.680000	18.9600	19.6300	+3.534%	70,351	-10.698%
2026-01-14	18.9300	19.050000	18.6500	18.9600	+0.584%	32,631	-7.542%
2026-01-13	18.8900	19.240000	18.8500	18.8500	-1.205%	31,720	-7.003%
2026-01-12	19.2300	19.240000	18.9500	19.0800	-1.037%	29,200	-8.124%
2026-01-09	18.7700	19.449900	18.7300	19.2800	+2.281%	34,486	-9.077%
2026-01-08	18.4900	19.060000	18.4300	18.8500	+2.223%	40,148	-7.003%
2026-01-07	18.6200	18.663800	18.3800	18.4400	-0.753%	20,048	-4.935%
2026-01-06	18.7100	18.730000	18.5100	18.5800	+0.162%	36,240	-5.651%
2026-01-05	18.5000	18.780000	18.3201	18.5500	-0.054%	48,548	-5.499%
2026-01-02	18.2200	18.640000	18.2100	18.5600	+2.259%	27,086	-5.550%
2025-12-31	18.1700	18.505000	18.0400	18.1500	-2.837%	94,426	-3.416%
2025-12-30	19.0500	19.155000	18.0000	18.6800	-2.911%	114,486	-6.156%
2025-12-29	19.4500	19.800000	19.1500	19.2400	-1.937%	62,225	-8.888%
2025-12-26	19.9700	20.080000	19.5000	19.6200	-1.407%	62,590	-10.652%
2025-12-24	19.9400	19.980000	19.7200	19.9000	+0.404%	9,041	-11.910%
2025-12-23	19.7500	19.979900	19.6500	19.8200	+0.354%	16,191	-11.554%
2025-12-22	19.2900	19.800000	19.2900	19.7500	+1.857%	28,686	-11.241%
2025-12-19	19.4600	19.598600	19.1350	19.3900	0.000%	26,787	-9.593%
2025-12-18	19.5800	19.877900	19.3500	19.3900	-0.308%	33,050	-9.593%
2025-12-17	19.8200	20.209900	19.3690	19.4500	-2.310%	32,258	-9.871%
2025-12-16	20.1100	20.209900	19.9100	19.9100	-0.995%	8,579	-11.954%
2025-12-15	20.4800	20.480000	19.7500	20.1100	-1.614%	38,373	-12.829%
2025-12-12	20.5700	20.590000	20.3900	20.4400	-0.293%	10,910	-14.237%
2025-12-11	20.4600	20.595800	20.4000	20.5000	-0.146%	21,487	-14.488%
2025-12-10	20.8300	20.830000	20.4600	20.5300	-1.108%	14,787	-14.613%
2025-12-09	20.7400	20.800800	20.3900	20.7600	+0.557%	10,767	-15.559%
2025-12-08	20.5200	20.712200	20.3900	20.6450	+0.316%	21,589	-15.088%
2025-12-05	20.6200	20.857900	20.5100	20.5800	-1.010%	27,336	-14.820%
2025-12-04	20.7000	20.899900	20.6100	20.7900	+0.532%	9,857	-15.681%
2025-12-03	20.7200	20.943100	20.6116	20.6800	+0.145%	14,551	-15.232%
2025-12-02	20.6800	20.800000	20.5998	20.6500	-0.959%	11,683	-15.109%
2025-12-01	21.0000	21.000000	20.6801	20.8500	0.000%	23,043	-15.923%
2025-11-28	20.8200	20.990000	20.5000	20.8500	-0.667%	8,967	-15.923%
2025-11-26	20.8300	20.990000	20.3900	20.9900	-0.095%	21,127	-16.484%
2025-11-25	20.7500	21.330000	20.5000	21.0100	+1.363%	19,637	-16.564%
2025-11-24	20.7300	21.211600	20.4400	20.7275	-0.920%	11,464	-15.426%
2025-11-21	20.9600	21.150000	20.6850	20.9200	-0.191%	14,183	-16.205%
2025-11-20	20.9200	21.264500	20.6300	20.9600	+1.649%	16,169	-16.365%
2025-11-19	21.1900	21.330000	20.4800	20.6200	-2.598%	24,085	-14.985%
2025-11-18	21.0000	21.355300	21.0000	21.1700	+0.332%	16,669	-17.194%
2025-11-17	20.9100	21.376600	20.9100	21.1000	-1.078%	14,691	-16.919%
2025-11-14	21.3700	21.500000	20.6950	21.3300	+0.188%	66,713	-17.815%
2025-11-13	20.3500	21.290000	20.2500	21.2900	+5.500%	56,672	-17.661%
2025-11-12	20.2500	20.425000	20.1500	20.1800	-0.148%	13,638	-13.132%
2025-11-11	20.2800	20.400000	20.1700	20.2100	+0.298%	21,531	-13.261%
2025-11-10	20.1000	20.397100	20.1000	20.1500	+0.249%	27,310	-13.002%
2025-11-07	20.2925	20.389900	20.0100	20.1000	+0.050%	24,821	-12.786%
2025-11-06	20.0000	20.232000	19.8441	20.0900	+0.410%	8,799	-12.743%
2025-11-05	20.5000	20.895000	19.9900	20.0080	-2.448%	36,073	-12.385%
2025-11-04	20.6000	20.750000	20.5000	20.5100	-1.204%	22,439	-14.529%
2025-11-03	20.7100	21.280000	20.5000	20.7600	-1.518%	40,827	-15.559%
2025-10-31	21.1700	21.300000	20.9820	21.0800	-0.425%	41,651	-16.841%
2025-10-30	20.6800	21.258800	20.6550	21.1700	+2.320%	49,832	-17.194%
2025-10-29	20.5200	20.790000	20.5000	20.6900	+0.828%	47,540	-15.273%
2025-10-28	20.4200	20.600000	20.4000	20.5200	0.000%	19,077	-14.571%
2025-10-27	20.5000	20.560000	20.3500	20.5200	-0.195%	39,998	-14.571%
2025-10-24	20.5000	20.750000	20.0500	20.5600	+1.032%	37,583	-14.737%
2025-10-23	20.4600	20.500000	20.0200	20.3500	+0.345%	16,097	-13.857%
2025-10-22	20.2700	20.500000	20.0501	20.2800	+0.049%	15,057	-13.560%
2025-10-21	20.1700	20.500000	20.1700	20.2700	+0.099%	36,768	-13.518%
2025-10-20	19.9500	20.380000	19.9500	20.2500	+1.555%	40,366	-13.432%
2025-10-17	19.8400	20.220000	19.7546	19.9400	-0.350%	16,939	-12.086%
2025-10-16	20.1300	20.220000	19.8001	20.0100	+0.100%	16,399	-12.394%
2025-10-15	19.9000	20.140000	19.8000	19.9900	+0.201%	12,513	-12.306%
2025-10-14	19.9500	20.220000	19.5741	19.9500	-0.050%	19,246	-12.130%
2025-10-13	19.8500	20.219900	19.5545	19.9600	+1.733%	27,618	-12.174%
2025-10-10	20.1700	20.300000	19.5000	19.6200	-2.727%	44,332	-10.652%
2025-10-09	20.0900	20.663400	19.9100	20.1700	+0.348%	21,766	-13.089%
2025-10-08	20.1600	20.700000	20.1000	20.1000	-0.741%	42,716	-12.786%
2025-10-07	20.3000	20.520000	20.1800	20.2500	-0.340%	39,895	-13.432%
2025-10-06	20.6700	20.670000	20.3000	20.3190	-1.746%	40,386	-13.726%
2025-10-03	20.5500	20.819900	20.4800	20.6800	+0.977%	23,249	-15.232%
2025-10-02	20.8000	20.820000	20.4401	20.4800	-1.643%	36,814	-14.404%
2025-10-01	20.7100	20.822200	20.4723	20.8222	+0.300%	11,041	-15.811%
2025-09-30	20.6100	20.764500	20.4801	20.7600	+0.777%	18,285	-15.559%
2025-09-29	20.5900	20.779400	20.4500	20.6000	-0.627%	14,585	-14.903%
2025-09-26	20.4400	21.070000	20.3130	20.7300	+1.419%	20,192	-15.437%
2025-09-25	20.5600	20.850000	20.2599	20.4400	+0.492%	23,518	-14.237%
2025-09-24	20.6100	20.900000	20.3300	20.3400	-0.538%	16,244	-13.815%
2025-09-23	20.7700	21.120000	20.1501	20.4500	-1.112%	47,909	-14.279%
2025-09-22	21.5900	22.114700	20.5950	20.6800	-4.259%	105,458	-15.232%
2025-09-19	22.4300	22.561700	21.5100	21.6000	-3.700%	60,134	-18.843%
2025-09-18	22.7300	22.997500	22.3645	22.4300	-1.795%	17,969	-21.846%
2025-09-17	22.9500	23.000000	22.3900	22.8400	-0.131%	43,985	-23.249%
2025-09-16	22.8200	22.950000	22.4700	22.8700	+0.175%	33,451	-23.349%
2025-09-15	22.7900	22.850000	22.0417	22.8300	+0.352%	24,956	-23.215%
2025-09-12	22.5000	22.850000	21.6100	22.7500	+2.524%	79,125	-22.945%
2025-09-11	21.2400	22.190000	21.2400	22.1900	+4.130%	56,062	-21.000%
2025-09-10	21.3100	21.500000	21.1801	21.3100	+0.282%	10,207	-17.738%
2025-09-09	21.3200	21.320000	21.0200	21.2500	-0.328%	15,700	-17.506%
2025-09-08	21.3600	21.470000	21.1153	21.3200	-0.187%	27,869	-17.777%
2025-09-05	21.6500	21.724900	21.3380	21.3600	-0.094%	17,695	-17.931%
2025-09-04	21.7800	21.780000	21.1550	21.3800	-1.247%	18,386	-18.007%
2025-09-03	21.8400	21.840000	21.5411	21.6500	-0.597%	11,590	-19.030%
2025-09-02	21.8000	21.840000	21.5100	21.7800	-0.275%	26,318	-19.513%
2025-08-29	21.6700	21.880000	21.4857	21.8400	+0.368%	19,272	-19.734%
2025-08-28	21.6900	21.900000	21.4900	21.7600	+0.601%	52,440	-19.439%
2025-08-27	21.5400	21.707100	21.4445	21.6300	+0.418%	19,308	-18.955%
2025-08-26	21.3900	21.600000	21.3700	21.5400	+0.796%	20,838	-18.617%
2025-08-25	21.1800	21.490000	21.1800	21.3700	+1.136%	16,726	-17.969%
2025-08-22	20.8300	21.610000	20.6500	21.1300	+2.324%	60,080	-17.037%
2025-08-21	20.6000	20.797300	20.5000	20.6500	+0.732%	29,725	-15.109%
2025-08-20	20.7500	20.890000	20.5000	20.5000	-1.205%	43,218	-14.488%
2025-08-19	20.3200	20.879900	20.3200	20.7500	+1.417%	15,386	-15.518%
2025-08-18	20.3000	20.650000	20.2600	20.4600	+0.888%	28,258	-14.321%
2025-08-15	20.3000	20.560000	20.1600	20.2800	-0.049%	28,258	-13.560%
2025-08-14	20.4900	20.510000	20.2100	20.2900	-0.879%	19,277	-13.603%
2025-08-13	20.5600	20.782400	20.2600	20.4700	-0.389%	46,536	-14.362%
2025-08-12	20.6200	21.070000	20.5000	20.5500	-0.339%	51,767	-14.696%
2025-08-11	20.4500	20.700000	20.3900	20.6200	+1.377%	22,618	-14.985%
2025-08-08	20.6100	20.751100	20.2000	20.3400	-1.453%	16,878	-13.815%
2025-08-07	20.5600	20.831100	20.0001	20.6400	+0.438%	10,679	-15.068%
2025-08-06	20.4700	20.660000	20.1600	20.5500	+1.032%	25,490	-14.696%
2025-08-05	20.8800	20.880000	20.1600	20.3400	-1.692%	43,560	-13.815%
2025-08-04	20.7000	20.928300	20.6600	20.6900	+0.145%	10,990	-15.273%
2025-08-01	20.8000	21.071300	20.6600	20.6600	-1.525%	16,686	-15.150%
2025-07-31	20.8000	21.200000	20.8000	20.9800	+1.647%	8,562	-16.444%
2025-07-30	21.2000	21.200000	20.5600	20.6400	-2.504%	50,631	-15.068%
2025-07-29	21.1000	21.180000	20.9301	21.1700	+1.437%	20,811	-17.194%
2025-07-28	20.8800	21.200000	20.7100	20.8700	-0.048%	23,924	-16.004%
2025-07-25	20.9000	21.069800	20.6700	20.8800	0.000%	14,820	-16.044%
2025-07-24	20.8500	21.096700	20.6544	20.8800	+0.192%	8,309	-16.044%
2025-07-23	20.9800	21.103200	20.6000	20.8400	+0.434%	21,945	-15.883%
2025-07-22	20.6600	21.065500	20.6029	20.7500	-0.288%	25,890	-15.518%
2025-07-21	21.3500	21.560000	20.7500	20.8100	-3.702%	53,094	-15.762%
2025-07-18	21.4100	21.660000	21.2500	21.6100	+1.076%	16,518	-18.880%
2025-07-17	21.2500	21.599900	21.0501	21.3800	+0.612%	19,706	-18.007%
2025-07-16	21.1800	21.789900	20.9900	21.2500	-0.655%	22,691	-17.506%
2025-07-15	21.7500	21.782300	20.8400	21.3900	-0.742%	20,605	-18.046%
2025-07-14	21.8200	21.870000	21.4519	21.5500	-1.147%	21,336	-18.654%
2025-07-11	21.6000	21.979900	21.4500	21.8000	+0.368%	15,185	-19.587%
2025-07-10	21.5100	21.850000	21.5000	21.7200	+0.976%	12,843	-19.291%
2025-07-09	21.3700	21.912100	21.3700	21.5100	+0.655%	10,612	-18.503%
2025-07-08	21.2600	21.647900	21.1775	21.3700	+0.329%	16,493	-17.969%
2025-07-07	21.6500	21.810000	21.2000	21.3000	-1.480%	32,238	-17.700%
2025-07-03	21.9400	21.960000	21.4900	21.6200	-1.369%	27,004	-18.918%
2025-07-02	21.7700	21.970000	21.5000	21.9200	+0.689%	25,454	-20.027%
2025-07-01	21.6100	21.870000	21.4300	21.7700	+0.508%	18,403	-19.476%
2025-06-30	21.2500	21.950000	21.2500	21.6600	+1.929%	28,671	-19.067%
2025-06-27	21.5200	21.520000	20.8001	21.2500	-1.163%	17,273	-17.506%
2025-06-26	20.8100	21.850000	20.4000	21.5000	+3.465%	72,212	-18.465%
2025-06-25	21.2500	21.439900	20.6100	20.7800	-2.027%	38,023	-15.640%
2025-06-24	20.8500	21.499900	20.8500	21.2100	+1.775%	16,680	-17.350%
2025-06-23	21.0100	21.031600	20.6100	20.8400	-1.512%	17,728	-15.883%
2025-06-20	21.3200	21.470000	21.0900	21.1600	+0.762%	36,761	-17.155%
2025-06-18	20.7100	21.000000	20.5150	21.0000	+0.430%	29,524	-16.524%
2025-06-17	21.0800	21.080000	20.5725	20.9100	-0.712%	17,277	-16.165%
2025-06-16	21.0000	21.568500	20.7725	21.0600	+0.143%	62,163	-16.762%
2025-06-13	21.1400	21.470000	20.5950	21.0300	+0.863%	95,142	-16.643%
2025-06-12	19.5300	21.220000	19.5300	20.8500	+6.814%	147,741	-15.923%
2025-06-11	19.4100	19.630000	19.3300	19.5200	+0.103%	32,048	-10.195%
2025-06-10	19.4500	19.550000	19.4000	19.5000	+0.412%	37,426	-10.103%
2025-06-09	19.6400	19.710000	19.3001	19.4200	-0.716%	31,717	-9.732%
2025-06-06	19.6100	19.830000	19.3055	19.5600	-0.102%	16,564	-10.378%
2025-06-05	19.5900	19.860000	19.4900	19.5800	+0.102%	26,939	-10.470%
2025-06-04	19.3500	19.700500	19.3500	19.5600	+1.138%	23,256	-10.378%
2025-06-03	19.5700	19.760000	19.2500	19.3400	-0.566%	37,915	-9.359%
2025-06-02	20.4300	20.652300	19.2600	19.4500	-6.715%	82,811	-9.871%
2025-05-30	20.9900	20.990000	20.4901	20.8500	-1.790%	25,945	-15.923%
2025-05-29	21.2300	21.250000	20.5263	21.2300	+1.579%	44,363	-17.428%
2025-05-28	20.6000	21.090000	20.5100	20.9000	+1.407%	50,319	-16.124%
2025-05-27	20.3600	20.660000	19.9000	20.6100	+1.878%	36,511	-14.944%
2025-05-23	20.0600	20.500000	19.7500	20.2300	+0.847%	25,885	-13.347%
2025-05-22	19.4700	20.140000	19.1940	20.0600	+2.977%	30,171	-12.612%
2025-05-21	19.2500	19.490000	18.9000	19.4800	+1.247%	37,697	-10.010%
2025-05-20	19.1000	19.240000	18.8500	19.2400	+0.733%	26,478	-8.888%
2025-05-19	18.8800	19.250000	18.7500	19.1000	+0.898%	26,197	-8.220%
2025-05-16	19.0500	19.310000	18.6000	18.9300	-0.942%	59,354	-7.396%
2025-05-15	19.1300	19.449900	18.8600	19.1100	+0.052%	77,899	-8.268%
2025-05-14	19.5800	19.730000	19.0700	19.1000	-2.001%	31,615	-8.220%
2025-05-13	19.3200	19.500000	19.1135	19.4900	+1.988%	31,962	-10.056%
2025-05-12	20.0900	20.620700	19.0600	19.1100	-4.831%	97,661	-8.268%
2025-05-09	20.7471	20.747100	19.9700	20.0800	+0.803%	30,696	-12.699%
2025-05-08	20.0200	20.510000	19.7906	19.9200	-0.450%	24,919	-11.998%
2025-05-07	20.2200	20.467500	19.9000	20.0100	-0.793%	46,788	-12.394%
2025-05-06	20.5500	20.740000	20.0708	20.1700	-1.801%	34,178	-13.089%
2025-05-05	20.5700	20.979900	20.3100	20.5400	-1.107%	39,267	-14.654%
2025-05-02	20.8200	20.900000	20.5600	20.7700	+0.825%	14,193	-15.599%
2025-05-01	20.5500	20.803600	20.5500	20.6000	+0.292%	20,540	-14.903%
2025-04-30	20.5000	20.540000	20.2000	20.5400	-0.436%	25,873	-14.654%
2025-04-29	20.8200	20.919200	20.5200	20.6300	-1.762%	20,623	-15.027%
2025-04-28	21.0000	21.179900	20.7900	21.0000	+0.478%	15,701	-16.524%
2025-04-25	21.0000	21.000000	20.7900	20.9000	-0.286%	25,815	-16.124%
2025-04-24	21.2100	21.210000	20.2950	20.9600	-0.143%	14,489	-16.365%
2025-04-23	21.0100	21.249900	20.6900	20.9900	+0.865%	21,450	-16.484%
2025-04-22	20.9000	20.914400	20.6000	20.8100	-0.383%	22,089	-15.762%
2025-04-21	21.0000	21.250000	20.7372	20.8900	-0.476%	19,726	-16.084%
2025-04-17	21.0300	21.486200	20.8200	20.9900	+0.913%	14,815	-16.484%
2025-04-16	21.6500	21.875400	20.6700	20.8000	-2.894%	37,928	-15.721%
2025-04-15	21.2300	21.650000	20.7000	21.4200	+2.390%	12,874	-18.161%
2025-04-14	20.3200	21.003000	20.3200	20.9200	+3.105%	29,202	-16.205%
2025-04-11	20.9900	21.507300	20.1200	20.2900	-2.358%	41,515	-13.603%
2025-04-10	20.4500	21.142500	20.4400	20.7800	-0.811%	21,724	-15.640%
2025-04-09	20.6000	21.888900	20.3500	20.9500	-0.238%	55,907	-16.325%
2025-04-08	21.5200	21.978000	20.9200	21.0000	+0.239%	24,424	-16.524%
2025-04-07	21.8400	22.900000	20.8610	20.9500	-5.332%	136,244	-16.325%
2025-04-04	22.5100	22.710000	21.7000	22.1300	-2.554%	43,142	-20.786%
2025-04-03	21.7200	22.843100	21.5600	22.7100	+2.343%	39,566	-22.809%
2025-04-02	22.2500	22.562800	21.9458	22.1900	-1.114%	33,987	-21.000%
2025-04-01	23.5200	23.520000	22.3500	22.4400	-4.266%	44,513	-21.881%
2025-03-31	22.9700	23.789000	22.2300	23.4400	+2.762%	184,963	-25.213%
2025-03-28	22.2700	22.910000	21.4468	22.8100	+2.333%	58,656	-23.148%
2025-03-27	21.3800	22.530000	21.3600	22.2900	+4.501%	52,586	-21.355%
2025-03-26	20.7900	21.490000	20.7900	21.3300	+1.814%	37,838	-17.815%
2025-03-25	20.9200	21.090000	20.7614	20.9500	+0.431%	18,401	-16.325%
2025-03-24	20.4700	20.990000	20.4700	20.8600	+1.459%	37,242	-15.964%
2025-03-21	20.2800	20.855700	20.2756	20.5600	+0.636%	21,096	-14.737%
2025-03-20	20.1800	20.500000	20.0671	20.4300	+0.640%	16,844	-14.195%
2025-03-19	20.0300	20.499900	19.9400	20.3000	+0.995%	27,314	-13.645%
2025-03-18	20.0000	20.450000	19.9500	20.1000	+0.450%	19,277	-12.786%
2025-03-17	20.3200	20.447500	19.9000	20.0100	-0.547%	33,123	-12.394%
2025-03-14	19.8400	20.200000	19.8400	20.1200	+0.903%	26,235	-12.873%
2025-03-13	20.1300	20.390100	19.8000	19.9400	+0.251%	17,821	-12.086%
2025-03-12	19.9000	20.971800	19.8720	19.8900	-0.946%	30,232	-11.865%
2025-03-11	20.0600	20.960000	19.8400	20.0800	+0.350%	31,893	-12.699%
2025-03-10	20.4400	20.450000	19.9500	20.0100	-1.429%	38,326	-12.394%
2025-03-07	20.5400	20.750000	20.2400	20.3000	-0.733%	28,835	-13.645%
2025-03-06	20.8100	20.990000	20.4000	20.4500	-1.588%	41,042	-14.279%
2025-03-05	21.0900	21.090000	20.7600	20.7800	-1.095%	20,600	-15.640%
2025-03-04	20.9100	21.409500	20.7100	21.0100	+0.095%	33,734	-16.564%
2025-03-03	21.1900	21.245400	20.9100	20.9900	-0.095%	32,162	-16.484%
2025-02-28	20.8900	21.320000	20.8900	21.0100	+0.574%	30,028	-16.564%
2025-02-27	21.3600	21.360000	20.8500	20.8900	-1.136%	64,336	-16.084%
2025-02-26	21.0100	21.260000	21.0100	21.1300	+0.332%	58,277	-17.037%
2025-02-25	21.7100	21.840000	21.0500	21.0600	-2.770%	85,127	-16.762%
2025-02-24	22.8100	22.905000	21.6500	21.6600	-6.517%	171,921	-19.067%
2025-02-21	24.7800	25.240000	23.1400	23.1700	-7.320%	190,886	-24.342%
2025-02-20	23.7100	25.130000	23.4000	25.0000	+4.603%	151,037	-29.880%
2025-02-19	23.4700	23.990000	23.1101	23.9000	+2.006%	162,971	-26.653%
2025-02-18	22.7100	23.740000	22.3000	23.4300	+3.080%	162,512	-25.181%
2025-02-14	21.5100	23.070000	21.4774	22.7300	+5.869%	240,993	-22.877%
2025-02-13	21.1800	21.720000	21.1326	21.4700	+1.417%	51,481	-18.351%
2025-02-12	21.1800	21.325000	21.0100	21.1700	-0.283%	15,053	-17.194%
2025-02-11	21.2400	21.319900	21.0000	21.2300	+0.473%	17,210	-17.428%
2025-02-10	21.0500	21.310200	21.0101	21.1300	+0.619%	46,051	-17.037%
2025-02-07	21.0000	21.199900	21.0000	21.0000	-0.803%	19,980	-16.524%
2025-02-06	21.0800	21.290000	21.0800	21.1700	-0.283%	18,855	-17.194%
2025-02-05	21.2400	21.330000	21.0000	21.2300	+0.094%	26,839	-17.428%
2025-02-04	21.2900	21.290000	20.9500	21.2100	+0.189%	22,725	-17.350%
2025-02-03	20.7500	21.320000	20.6000	21.1700	+1.486%	27,210	-17.194%
2025-01-31	20.9200	21.033500	20.6600	20.8600	-0.239%	33,289	-15.964%
2025-01-30	21.1000	21.210000	20.7700	20.9100	+0.240%	21,776	-16.165%
2025-01-29	20.9800	21.188200	20.7701	20.8600	-0.382%	20,457	-15.964%
2025-01-28	20.7300	20.999900	20.5401	20.9400	+1.111%	18,974	-16.285%
2025-01-27	20.8100	21.060000	20.6100	20.7100	-1.098%	24,503	-15.355%
2025-01-24	20.7000	21.056400	20.6200	20.9400	+0.964%	15,683	-16.285%
2025-01-23	20.6100	21.005000	20.4500	20.7400	+0.387%	23,292	-15.477%
2025-01-22	21.1200	21.120000	20.5401	20.6600	-1.290%	30,615	-15.150%
2025-01-21	21.6000	21.600000	20.8500	20.9300	-2.742%	67,453	-16.245%
2025-01-17	21.0700	21.609000	20.9700	21.5200	+3.561%	116,352	-18.541%
2025-01-16	20.2000	20.920000	19.9923	20.7800	+3.280%	60,270	-15.640%
2025-01-15	20.1400	20.300000	20.0200	20.1200	+0.399%	24,763	-12.873%
2025-01-14	20.0700	20.260000	19.9700	20.0400	-0.149%	41,747	-12.525%
2025-01-13	20.1000	20.129900	19.8400	20.0700	-0.496%	38,661	-12.656%
2025-01-10	20.1900	20.380000	20.0000	20.1700	-0.149%	45,843	-13.089%
2025-01-08	20.3900	20.400000	20.1600	20.2001	-0.688%	23,838	-13.218%
2025-01-07	20.3900	20.450000	20.1000	20.3400	+1.043%	31,706	-13.815%
2025-01-06	20.2999	20.349900	20.0100	20.1300	+0.249%	30,264	-12.916%
2025-01-03	20.1500	20.383000	20.0000	20.0800	+0.100%	19,977	-12.699%
2025-01-02	20.4400	20.828800	20.0000	20.0600	-1.570%	80,680	-12.612%
2024-12-31	20.4400	20.516400	20.0023	20.3800	+0.147%	42,664	-13.984%
2024-12-30	20.4400	20.500000	20.1400	20.3500	-2.210%	49,086	-13.857%
2024-12-27	20.6700	20.980000	20.4000	20.8100	+0.921%	72,071	-15.762%
2024-12-26	20.3700	20.780000	20.3700	20.6200	+1.227%	17,739	-14.985%
2024-12-24	20.2300	20.600000	20.1200	20.3700	+1.293%	25,839	-13.942%
2024-12-23	19.7100	20.450000	19.5100	20.1100	+1.412%	53,435	-12.829%
2024-12-20	19.5000	20.069900	19.5000	19.8300	+1.173%	27,235	-11.599%
2024-12-19	19.9900	20.270000	19.6000	19.6000	-1.951%	58,682	-10.561%
2024-12-18	20.0000	20.499900	19.9000	19.9900	+0.050%	53,416	-12.306%
2024-12-17	20.0400	20.678500	19.8900	19.9800	-1.236%	35,374	-12.262%
2024-12-16	20.0000	20.496300	19.9949	20.2300	+1.150%	25,102	-13.347%
2024-12-13	20.0000	20.000000	19.7201	20.0000	+0.503%	28,729	-12.350%
2024-12-12	19.8100	20.100000	19.7800	19.9000	-0.450%	11,579	-11.910%
2024-12-11	19.7300	20.290000	19.7300	19.9900	+0.452%	13,370	-12.306%
2024-12-10	19.9500	19.950000	19.7708	19.9000	+0.811%	18,817	-11.910%
2024-12-09	19.8000	19.940000	19.7200	19.7400	-0.918%	18,653	-11.196%
2024-12-06	19.8000	19.967400	19.7000	19.9228	+0.569%	8,659	-12.010%
2024-12-05	19.8500	19.998000	19.7185	19.8100	-0.252%	18,513	-11.509%
2024-12-04	19.9300	20.030000	19.7021	19.8600	+0.659%	12,964	-11.732%
2024-12-03	19.8800	20.110000	19.7300	19.7300	-0.804%	22,055	-11.151%
2024-12-02	19.6600	19.980000	19.6101	19.8900	+0.709%	8,147	-11.865%
2024-11-29	19.6000	19.880000	19.6000	19.7500	-0.303%	20,036	-11.241%
2024-11-27	20.0200	20.130000	19.6850	19.8100	-1.049%	25,811	-11.509%
2024-11-26	19.4200	20.250000	19.4200	20.0200	+2.772%	51,488	-12.438%
2024-11-25	19.4200	19.640000	19.3001	19.4800	+0.309%	18,072	-10.010%
2024-11-22	19.5400	19.820000	19.3400	19.4200	-0.766%	34,339	-9.732%
2024-11-21	19.6000	19.600000	19.3400	19.5700	-0.861%	37,131	-10.424%
2024-11-20	19.8500	19.990000	19.5901	19.7400	-0.303%	32,521	-11.196%
2024-11-19	19.8250	20.080000	19.6400	19.8000	-0.752%	18,133	-11.465%
2024-11-18	20.0400	20.255000	19.7800	19.9500	-0.697%	69,913	-12.130%
2024-11-15	20.2800	20.390000	19.8580	20.0900	+0.500%	103,439	-12.743%
2024-11-14	19.4000	20.000000	19.1050	19.9900	+4.332%	59,983	-12.306%
2024-11-13	18.8500	19.250000	18.6001	19.1600	+1.162%	19,585	-8.507%
2024-11-12	19.1400	19.258900	18.6200	18.9400	-1.045%	64,996	-7.445%
2024-11-11	19.2300	19.260000	18.9600	19.1400	-0.623%	42,928	-8.412%
2024-11-08	19.3900	19.440000	19.1800	19.2600	-0.926%	15,662	-8.982%
2024-11-07	19.5500	19.720000	19.3100	19.4400	-1.119%	18,825	-9.825%
2024-11-06	19.8900	19.890000	19.5300	19.6600	+0.306%	26,767	-10.834%
2024-11-05	19.4400	19.730000	19.3122	19.6000	+1.240%	23,430	-10.561%