Counsel Focus Conservative Portfolio Series F
January 31, 2026
A globally diversified portfolio that seeks to achieve a balance between income and capital growth with a moderate level of investment risk by investing either directly, or through securities of investment mutual funds, in equity and fixed-income securities of a variety of Canadian, U.S. and international issuers based on security selection by a concentrated group of equity investment specialists.
Is this portfolio right for you?
- Provides opportunity for capital growth and income with a conservative level of investment risk.
- Features equity specialists with a focus on growth stocks.
- Monthly distributions.
Neutral portfolio allocation1
Annualized performance (%)
| Period | 1 mth | 3 mths | 6 mths | 1 yr | 3 yr | 5 yr | 10 yr | Inception return |
|---|---|---|---|---|---|---|---|---|
| Series F | 0.0 | -1.7 | 1.6 | 1.7 | 7.6 | 3.4 | - | 3.5 |
Performance (%) calendar year returns
| Period | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | 2025 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series F | - | - | - | - | - | 5.6 | -14.6 | 12.2 | 10.9 | 4.1 | 0.0 |
Historical performance (%) Current value of $10,000
For the period 09/30/2020 through 01/31/2026 with $10,000 investment, The value of the investment would be $11,987
How the fund is invested2 as at Nov 30, 2025
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| Domestic Bonds | 56.3 |
| US Equity | 17.7 |
| International Equity | 11.5 |
| Canadian Equity | 10.2 |
| Cash and Equivalents | 3.7 |
| Foreign Bonds | 0.3 |
| Income Trust Units | 0.3 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| Canada | 70.0 |
| United States | 18.1 |
| United Kingdom | 2.2 |
| Taiwan | 1.7 |
| Japan | 1.6 |
| Netherlands | 0.8 |
| China | 0.8 |
| Italy | 0.6 |
| Finland | 0.5 |
| Other | 3.7 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Fixed Income | 56.5 |
| Technology | 14.2 |
| Financial Services | 9.0 |
| Cash and Cash Equivalent | 3.7 |
| Consumer Services | 3.1 |
| Healthcare | 2.5 |
| Basic Materials | 2.4 |
| Industrial Services | 2.3 |
| Industrial Goods | 2.2 |
| Other | 4.2 |
Top holdings
| Underlying funds/holdings | (%) of NAV |
|---|---|
| Counsel Canadian Core Fixed Income | 53.7 |
| Counsel U.S. Growth Equity | 19.1 |
| Counsel Canadian Growth | 11.1 |
| Counsel International Growth | 10.9 |
| Counsel Short Term Bond | 5.3 |
| Top equity holdings | (%) of NAV |
|---|---|
| Microsoft Corp | 1.7 |
| NVIDIA Corp | 1.5 |
| Amazon.com Inc | 1.4 |
| Royal Bank of Canada | 0.9 |
| Visa Inc Cl A | 0.8 |
| Taiwan Semiconductor Manufactrg Co Ltd - ADR | 0.8 |
| Broadcom Inc | 0.8 |
| Intuit Inc | 0.7 |
| Taiwan Semiconductor Manufactrg Co Ltd | 0.7 |
| Toronto-Dominion Bank | 0.6 |
| Top fixed income holdings | (%) of NAV |
|---|---|
| Canada Government 3.50% 01-Sep-2029 | 3.9 |
| Ontario Province 3.60% 02-Jun-2035 | 2.9 |
| Quebec Province 4.40% 01-Dec-2055 | 1.9 |
| Canada Government 2.75% 01-Dec-2055 | 1.8 |
| Ontario Province 3.95% 02-Dec-2035 | 1.7 |
| Canada Government 3.25% 01-Jun-2035 | 1.6 |
| Canada Government 3.00% 01-Jun-2034 | 1.3 |
| Canada Housing Trust No 1 3.10% 15-Jun-2028 | 1.1 |
| Quebec Province 4.45% 01-Sep-2034 | 1.0 |
| Enbridge Inc 5.38% 27-Sep-2027 | 0.8 |
Why Invest with Counsel Portfolios
Our Portfolio Management team builds and maintains our portfolios based on in-depth analysis to align to a broad range of investor risk profiles. We take an unbiased approach when choosing our money managers by incorporating a proprietary and disciplined methodology for researching and selecting independent asset managers from across the globe. Each manager is monitored and held accountable to their mandate to help ensure our investors have the best chance at achieving their financial goals.
Performance chart
Summary
For the period 09/30/2020 through 01/31/2026 with $10,000 investment
Total returns performance
19.87%
Last price
$10.62 CAD
as of market close 01/31/2026
Value of $10,000 investment
$11,986.77 CAD
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 02/26/2026 | 10.80 | - | - | - | - |
| 02/25/2026 | 10.79 | - | - | - | - |
| 02/24/2026 | 10.75 | - | - | - | - |
| 02/23/2026 | 10.70 | - | - | - | - |
| 02/20/2026 | 10.73 | 0.01 | - | - | 0.01 |
| 02/19/2026 | 10.70 | - | - | - | - |
| 02/18/2026 | 10.70 | - | - | - | - |
| 02/17/2026 | 10.65 | - | - | - | - |
| 02/13/2026 | 10.62 | - | - | - | - |
| 02/12/2026 | 10.60 | - | - | - | - |
| 02/11/2026 | 10.65 | - | - | - | - |
| 02/10/2026 | 10.65 | - | - | - | - |
| 02/09/2026 | 10.65 | - | - | - | - |
| 02/06/2026 | 10.63 | - | - | - | - |
| 02/05/2026 | 10.57 | - | - | - | - |
| 02/04/2026 | 10.60 | - | - | - | - |
| 02/03/2026 | 10.61 | - | - | - | - |
| 02/02/2026 | 10.65 | - | - | - | - |
| 01/30/2026 | 10.62 | - | - | - | - |
| 01/29/2026 | 10.64 | - | - | - | - |
| 01/28/2026 | 10.65 | - | - | - | - |
| 01/27/2026 | 10.66 | - | - | - | - |
| 01/26/2026 | 10.69 | - | - | - | - |
| 01/23/2026 | 10.66 | 0.01 | - | - | 0.01 |
| 01/22/2026 | 10.67 | - | - | - | - |
| 01/21/2026 | 10.65 | - | - | - | - |
| 01/20/2026 | 10.62 | - | - | - | - |
| 01/19/2026 | 10.72 | - | - | - | - |
| 01/16/2026 | 10.74 | - | - | - | - |
| 01/15/2026 | 10.75 | - | - | - | - |
| 01/14/2026 | 10.72 | - | - | - | - |
| 01/13/2026 | 10.73 | - | - | - | - |
| 01/12/2026 | 10.76 | - | - | - | - |
| 01/09/2026 | 10.77 | - | - | - | - |
| 01/08/2026 | 10.73 | - | - | - | - |
| 01/07/2026 | 10.74 | - | - | - | - |
| 01/06/2026 | 10.73 | - | - | - | - |
| 01/05/2026 | 10.69 | - | - | - | - |
| 01/02/2026 | 10.61 | - | - | - | - |
| 12/31/2025 | 10.62 | - | - | - | - |
| 12/30/2025 | 10.64 | - | - | - | - |
| 12/29/2025 | 10.66 | - | - | - | - |
| 12/24/2025 | 10.65 | - | - | - | - |
| 12/23/2025 | 10.65 | 0.03 | - | - | 0.03 |
| 12/22/2025 | 10.66 | - | - | - | - |
| 12/19/2025 | 10.63 | - | - | - | - |
| 12/18/2025 | 10.60 | - | - | - | - |
| 12/17/2025 | 10.56 | - | - | - | - |
| 12/16/2025 | 10.60 | - | - | - | - |
| 12/15/2025 | 10.61 | - | - | - | - |
| 12/12/2025 | 10.61 | - | - | - | - |
| 12/11/2025 | 10.66 | - | - | - | - |
| 12/10/2025 | 10.65 | - | - | - | - |
| 12/09/2025 | 10.62 | - | - | - | - |
| 12/08/2025 | 10.63 | - | - | - | - |
| 12/05/2025 | 10.63 | - | - | - | - |
| 12/04/2025 | 10.72 | - | - | - | - |
| 12/03/2025 | 10.72 | - | - | - | - |
| 12/02/2025 | 10.70 | - | - | - | - |
| 12/01/2025 | 10.70 | - | - | - | - |
| 11/28/2025 | 10.76 | - | - | - | - |
| 11/27/2025 | 10.76 | - | - | - | - |
| 11/26/2025 | 10.75 | - | - | - | - |
| 11/25/2025 | 10.73 | - | - | - | - |
| 11/24/2025 | 10.68 | - | - | - | - |
| 11/21/2025 | 10.63 | 0.01 | - | - | 0.01 |
| 11/20/2025 | 10.59 | - | - | - | - |
| 11/19/2025 | 10.64 | - | - | - | - |
| 11/18/2025 | 10.61 | - | - | - | - |
| 11/17/2025 | 10.68 | - | - | - | - |
| 11/14/2025 | 10.73 | - | - | - | - |
| 11/13/2025 | 10.75 | - | - | - | - |
| 11/12/2025 | 10.83 | - | - | - | - |
| 11/11/2025 | 10.81 | - | - | - | - |
| 11/10/2025 | 10.80 | - | - | - | - |
| 11/07/2025 | 10.76 | - | - | - | - |
| 11/06/2025 | 10.79 | - | - | - | - |
| 11/05/2025 | 10.81 | - | - | - | - |
| 11/04/2025 | 10.80 | - | - | - | - |
| 11/03/2025 | 10.86 | - | - | - | - |
| 10/31/2025 | 10.85 | - | - | - | - |
| 10/30/2025 | 10.82 | - | - | - | - |
| 10/29/2025 | 10.84 | - | - | - | - |
| 10/28/2025 | 10.90 | - | - | - | - |
| 10/27/2025 | 10.92 | - | - | - | - |
| 10/24/2025 | 10.87 | 0.01 | - | - | 0.01 |
| 10/23/2025 | 10.85 | - | - | - | - |
| 10/22/2025 | 10.82 | - | - | - | - |
| 10/21/2025 | 10.84 | - | - | - | - |
| 10/20/2025 | 10.85 | - | - | - | - |
| 10/17/2025 | 10.80 | - | - | - | - |
| 10/16/2025 | 10.80 | - | - | - | - |
| 10/15/2025 | 10.82 | - | - | - | - |
| 10/14/2025 | 10.79 | - | - | - | - |
| 10/10/2025 | 10.71 | - | - | - | - |
| 10/09/2025 | 10.81 | - | - | - | - |
| 10/08/2025 | 10.82 | - | - | - | - |
| 10/07/2025 | 10.79 | - | - | - | - |
| 10/06/2025 | 10.81 | - | - | - | - |
| 10/03/2025 | 10.81 | - | - | - | - |
| 10/02/2025 | 10.78 | - | - | - | - |
| 10/01/2025 | 10.76 | - | - | - | - |
| 09/30/2025 | 10.75 | - | - | - | - |
| 09/29/2025 | 10.73 | - | - | - | - |
| 09/26/2025 | 10.69 | - | - | - | - |
| 09/25/2025 | 10.67 | - | - | - | - |
| 09/24/2025 | 10.69 | - | - | - | - |
| 09/23/2025 | 10.70 | - | - | - | - |
| 09/22/2025 | 10.73 | - | - | - | - |
| 09/19/2025 | 10.70 | 0.01 | - | - | 0.01 |
| 09/18/2025 | 10.71 | - | - | - | - |
| 09/17/2025 | 10.67 | - | - | - | - |
| 09/16/2025 | 10.67 | - | - | - | - |
| 09/15/2025 | 10.68 | - | - | - | - |
| 09/12/2025 | 10.68 | - | - | - | - |
| 09/11/2025 | 10.70 | - | - | - | - |
| 09/10/2025 | 10.66 | - | - | - | - |
| 09/09/2025 | 10.64 | - | - | - | - |
| 09/08/2025 | 10.64 | - | - | - | - |
| 09/05/2025 | 10.60 | - | - | - | - |
| 09/04/2025 | 10.56 | - | - | - | - |
| 09/03/2025 | 10.50 | - | - | - | - |
| 09/02/2025 | 10.48 | - | - | - | - |
| 08/29/2025 | 10.51 | - | - | - | - |
| 08/28/2025 | 10.54 | - | - | - | - |
| 08/27/2025 | 10.52 | - | - | - | - |
| 08/26/2025 | 10.51 | - | - | - | - |
| 08/25/2025 | 10.51 | - | - | - | - |
| 08/22/2025 | 10.54 | 0.01 | - | - | 0.01 |
| 08/21/2025 | 10.51 | - | - | - | - |
| 08/20/2025 | 10.52 | - | - | - | - |
| 08/19/2025 | 10.53 | - | - | - | - |
| 08/18/2025 | 10.52 | - | - | - | - |
| 08/15/2025 | 10.52 | - | - | - | - |
| 08/14/2025 | 10.55 | - | - | - | - |
| 08/13/2025 | 10.55 | - | - | - | - |
| 08/12/2025 | 10.52 | - | - | - | - |
| 08/11/2025 | 10.50 | - | - | - | - |
| 08/08/2025 | 10.51 | - | - | - | - |
| 08/07/2025 | 10.53 | - | - | - | - |
| 08/06/2025 | 10.54 | - | - | - | - |
| 08/05/2025 | 10.52 | - | - | - | - |
| 08/01/2025 | 10.48 | - | - | - | - |
| 07/31/2025 | 10.53 | - | - | - | - |
| 07/30/2025 | 10.55 | - | - | - | - |
| 07/29/2025 | 10.55 | - | - | - | - |
| 07/28/2025 | 10.53 | - | - | - | - |
| 07/25/2025 | 10.54 | 0.02 | - | - | 0.02 |
| 07/24/2025 | 10.51 | - | - | - | - |
| 07/23/2025 | 10.48 | - | - | - | - |
| 07/22/2025 | 10.46 | - | - | - | - |
| 07/21/2025 | 10.48 | - | - | - | - |
| 07/18/2025 | 10.47 | - | - | - | - |
| 07/17/2025 | 10.48 | - | - | - | - |
| 07/16/2025 | 10.43 | - | - | - | - |
| 07/15/2025 | 10.42 | - | - | - | - |
| 07/14/2025 | 10.45 | - | - | - | - |
| 07/11/2025 | 10.44 | - | - | - | - |
| 07/10/2025 | 10.50 | - | - | - | - |
| 07/09/2025 | 10.51 | - | - | - | - |
| 07/08/2025 | 10.47 | - | - | - | - |
| 07/07/2025 | 10.48 | - | - | - | - |
| 07/04/2025 | 10.51 | - | - | - | - |
| 07/03/2025 | 10.49 | - | - | - | - |
| 07/02/2025 | 10.46 | - | - | - | - |
| 06/30/2025 | 10.51 | - | - | - | - |
| 06/27/2025 | 10.50 | - | - | - | - |
| 06/26/2025 | 10.45 | - | - | - | - |
| 06/25/2025 | 10.43 | - | - | - | - |
| 06/24/2025 | 10.45 | - | - | - | - |
| 06/23/2025 | 10.39 | - | - | - | - |
| 06/20/2025 | 10.36 | 0.01 | - | - | 0.01 |
| 06/19/2025 | 10.36 | - | - | - | - |
| 06/18/2025 | 10.36 | - | - | - | - |
| 06/17/2025 | 10.34 | - | - | - | - |
| 06/16/2025 | 10.34 | - | - | - | - |
| 06/13/2025 | 10.32 | - | - | - | - |
| 06/12/2025 | 10.39 | - | - | - | - |
| 06/11/2025 | 10.39 | - | - | - | - |
| 06/10/2025 | 10.39 | - | - | - | - |
| 06/09/2025 | 10.38 | - | - | - | - |
| 06/06/2025 | 10.39 | - | - | - | - |
| 06/05/2025 | 10.38 | - | - | - | - |
| 06/04/2025 | 10.39 | - | - | - | - |
| 06/03/2025 | 10.38 | - | - | - | - |
| 06/02/2025 | 10.38 | - | - | - | - |
| 05/30/2025 | 10.37 | - | - | - | - |
| 05/29/2025 | 10.39 | - | - | - | - |
| 05/28/2025 | 10.38 | - | - | - | - |
| 05/27/2025 | 10.40 | - | - | - | - |
| 05/26/2025 | 10.29 | - | - | - | - |
| 05/23/2025 | 10.27 | 0.02 | - | - | 0.02 |
| 05/22/2025 | 10.32 | - | - | - | - |
| 05/21/2025 | 10.30 | - | - | - | - |
| 05/20/2025 | 10.40 | - | - | - | - |
| 05/16/2025 | 10.45 | - | - | - | - |
| 05/15/2025 | 10.43 | - | - | - | - |
| 05/14/2025 | 10.38 | - | - | - | - |
| 05/13/2025 | 10.37 | - | - | - | - |
| 05/12/2025 | 10.35 | - | - | - | - |
| 05/09/2025 | 10.26 | - | - | - | - |
| 05/08/2025 | 10.22 | - | - | - | - |
| 05/07/2025 | 10.21 | - | - | - | - |
| 05/06/2025 | 10.15 | - | - | - | - |
| 05/05/2025 | 10.17 | - | - | - | - |
| 05/02/2025 | 10.17 | - | - | - | - |
| 05/01/2025 | 10.13 | - | - | - | - |
| 04/30/2025 | 10.11 | - | - | - | - |
| 04/29/2025 | 10.09 | - | - | - | - |
| 04/28/2025 | 10.05 | - | - | - | - |
| 04/25/2025 | 10.05 | 0.02 | - | - | 0.02 |
| 04/24/2025 | 10.05 | - | - | - | - |
| 04/23/2025 | 9.96 | - | - | - | - |
| 04/22/2025 | 9.90 | - | - | - | - |
| 04/21/2025 | 9.81 | - | - | - | - |
| 04/17/2025 | 9.91 | - | - | - | - |
| 04/16/2025 | 9.93 | - | - | - | - |
| 04/15/2025 | 10.01 | - | - | - | - |
| 04/14/2025 | 9.96 | - | - | - | - |
| 04/11/2025 | 9.88 | - | - | - | - |
| 04/10/2025 | 9.83 | - | - | - | - |
| 04/09/2025 | 9.99 | - | - | - | - |
| 04/08/2025 | 9.75 | - | - | - | - |
| 04/07/2025 | 9.81 | - | - | - | - |
| 04/04/2025 | 9.90 | - | - | - | - |
| 04/03/2025 | 10.08 | - | - | - | - |
| 04/02/2025 | 10.31 | - | - | - | - |
| 04/01/2025 | 10.29 | - | - | - | - |
| 03/31/2025 | 10.26 | - | - | - | - |
| 03/28/2025 | 10.23 | - | - | - | - |
| 03/27/2025 | 10.27 | - | - | - | - |
| 03/26/2025 | 10.26 | - | - | - | - |
| 03/25/2025 | 10.34 | - | - | - | - |
| 03/24/2025 | 10.34 | - | - | - | - |
| 03/21/2025 | 10.31 | 0.02 | - | - | 0.02 |
| 03/20/2025 | 10.33 | - | - | - | - |
| 03/19/2025 | 10.34 | - | - | - | - |
| 03/18/2025 | 10.29 | - | - | - | - |
| 03/17/2025 | 10.32 | - | - | - | - |
| 03/14/2025 | 10.29 | - | - | - | - |
| 03/13/2025 | 10.22 | - | - | - | - |
| 03/12/2025 | 10.25 | - | - | - | - |
| 03/11/2025 | 10.25 | - | - | - | - |
| 03/10/2025 | 10.27 | - | - | - | - |
| 03/07/2025 | 10.36 | - | - | - | - |
| 03/06/2025 | 10.32 | - | - | - | - |
| 03/05/2025 | 10.46 | - | - | - | - |
| 03/04/2025 | 10.47 | - | - | - | - |
| 03/03/2025 | 10.53 | - | - | - | - |
| 02/28/2025 | 10.55 | - | - | - | - |
| 02/27/2025 | 10.46 | - | - | - | - |
| 02/26/2025 | 10.51 | - | - | - | - |
| 02/25/2025 | 10.47 | - | - | - | - |
| 02/24/2025 | 10.44 | - | - | - | - |
| 02/21/2025 | 10.45 | 0.02 | - | - | 0.02 |
| 02/20/2025 | 10.48 | - | - | - | - |
| 02/19/2025 | 10.53 | - | - | - | - |
| 02/18/2025 | 10.53 | - | - | - | - |
| 02/14/2025 | 10.54 | - | - | - | - |
| 02/13/2025 | 10.54 | - | - | - | - |
| 02/12/2025 | 10.54 | - | - | - | - |
| 02/11/2025 | 10.58 | - | - | - | - |
| 02/10/2025 | 10.61 | - | - | - | - |
| 02/07/2025 | 10.57 | - | - | - | - |
| 02/06/2025 | 10.66 | - | - | - | - |
| 02/05/2025 | 10.65 | - | - | - | - |
| 02/04/2025 | 10.60 | - | - | - | - |
| 02/03/2025 | 10.65 | - | - | - | - |
| 01/31/2025 | 10.64 | - | - | - | - |
| 01/30/2025 | 10.63 | - | - | - | - |
| 01/29/2025 | 10.56 | - | - | - | - |
| 01/28/2025 | 10.57 | - | - | - | - |
| 01/27/2025 | 10.52 | - | - | - | - |
| 01/24/2025 | 10.57 | - | - | - | - |
| 01/23/2025 | 10.58 | - | - | - | - |
| 01/22/2025 | 10.57 | - | - | - | - |
| 01/21/2025 | 10.54 | - | - | - | - |
| 01/20/2025 | 10.49 | - | - | - | - |
| 01/17/2025 | 10.50 | - | - | - | - |
| 01/16/2025 | 10.43 | - | - | - | - |
| 01/15/2025 | 10.36 | - | - | - | - |
| 01/14/2025 | 10.26 | - | - | - | - |
| 01/13/2025 | 10.27 | - | - | - | - |
| 01/10/2025 | 10.31 | - | - | - | - |
| 01/09/2025 | 10.41 | - | - | - | - |
| 01/08/2025 | 10.41 | - | - | - | - |
| 01/07/2025 | 10.40 | - | - | - | - |
| 01/06/2025 | 10.46 | - | - | - | - |
| 01/03/2025 | 10.46 | - | - | - | - |
| 01/02/2025 | 10.40 | - | - | - | - |
| 12/31/2024 | 10.39 | - | - | - | - |
| 12/30/2024 | 10.39 | - | - | - | - |
| 12/27/2024 | 10.42 | - | - | - | - |
| 12/24/2024 | 10.44 | - | - | - | - |
| 12/23/2024 | 10.41 | - | - | - | - |
| 12/20/2024 | 10.39 | 0.01 | - | - | 0.01 |
| 12/19/2024 | 10.35 | - | - | - | - |
| 12/18/2024 | 10.40 | - | - | - | - |
| 12/17/2024 | 10.52 | - | - | - | - |
| 12/16/2024 | 10.52 | - | - | - | - |
| 12/13/2024 | 10.50 | - | - | - | - |
| 12/12/2024 | 10.53 | - | - | - | - |
| 12/11/2024 | 10.55 | - | - | - | - |
| 12/10/2024 | 10.53 | - | - | - | - |
| 12/09/2024 | 10.56 | - | - | - | - |
| 12/06/2024 | 10.60 | - | - | - | - |
| 12/05/2024 | 10.52 | - | - | - | - |
| 12/04/2024 | 10.55 | - | - | - | - |
| 12/03/2024 | 10.47 | - | - | - | - |
| 12/02/2024 | 10.47 | - | - | - | - |
| 11/29/2024 | 10.44 | - | - | - | - |
| 11/28/2024 | 10.36 | - | - | - | - |
| 11/27/2024 | 10.35 | - | - | - | - |
| 11/26/2024 | 10.35 | - | - | - | - |
| 11/25/2024 | 10.31 | - | - | - | - |
| 11/22/2024 | 10.25 | 0.01 | - | - | 0.01 |
| 11/21/2024 | 10.22 | - | - | - | - |
| 11/20/2024 | 10.22 | - | - | - | - |
| 11/19/2024 | 10.24 | - | - | - | - |
| 11/18/2024 | 10.26 | - | - | - | - |
| 11/15/2024 | 10.27 | - | - | - | - |
| 11/14/2024 | 10.34 | - | - | - | - |
| 11/13/2024 | 10.33 | - | - | - | - |
| 11/12/2024 | 10.34 | - | - | - | - |
| 11/11/2024 | 10.38 | - | - | - | - |
| 11/08/2024 | 10.38 | - | - | - | - |
| 11/07/2024 | 10.36 | - | - | - | - |
| 11/06/2024 | 10.31 | - | - | - | - |
| 11/05/2024 | 10.23 | - | - | - | - |
| 11/04/2024 | 10.20 | - | - | - | - |
| 11/01/2024 | 10.19 | - | - | - | - |
| 10/31/2024 | 10.16 | - | - | - | - |
| 10/30/2024 | 10.24 | - | - | - | - |
| 10/29/2024 | 10.25 | - | - | - | - |
| 10/28/2024 | 10.22 | - | - | - | - |
| 10/25/2024 | 10.20 | 0.02 | - | - | 0.02 |
| 10/24/2024 | 10.22 | - | - | - | - |
| 10/23/2024 | 10.20 | - | - | - | - |
| 10/22/2024 | 10.24 | - | - | - | - |
| 10/21/2024 | 10.26 | - | - | - | - |
| 10/18/2024 | 10.30 | - | - | - | - |
| 10/17/2024 | 10.27 | - | - | - | - |
| 10/16/2024 | 10.27 | - | - | - | - |
| 10/15/2024 | 10.26 | - | - | - | - |
| 10/11/2024 | 10.24 | - | - | - | - |
| 10/10/2024 | 10.20 | - | - | - | - |
| 10/09/2024 | 10.19 | - | - | - | - |
| 10/08/2024 | 10.14 | - | - | - | - |
| 10/07/2024 | 10.11 | - | - | - | - |
| 10/04/2024 | 10.13 | - | - | - | - |
| 10/03/2024 | 10.13 | - | - | - | - |
| 10/02/2024 | 10.15 | - | - | - | - |
| 10/01/2024 | 10.17 | - | - | - | - |
| 09/30/2024 | 10.22 | - | - | - | - |
| 09/27/2024 | 10.23 | - | - | - | - |
| 09/26/2024 | 10.20 | - | - | - | - |
| 09/25/2024 | 10.17 | - | - | - | - |
| 09/24/2024 | 10.19 | - | - | - | - |
| 09/23/2024 | 10.19 | - | - | - | - |
| 09/20/2024 | 10.20 | 0.02 | - | - | 0.02 |
| 09/19/2024 | 10.25 | - | - | - | - |
| 09/18/2024 | 10.19 | - | - | - | - |
| 09/17/2024 | 10.22 | - | - | - | - |
| 09/16/2024 | 10.23 | - | - | - | - |
| 09/13/2024 | 10.20 | - | - | - | - |
| 09/12/2024 | 10.17 | - | - | - | - |
| 09/11/2024 | 10.13 | - | - | - | - |
| 09/10/2024 | 10.10 | - | - | - | - |
| 09/09/2024 | 10.07 | - | - | - | - |
| 09/06/2024 | 10.01 | - | - | - | - |
| 09/05/2024 | 10.04 | - | - | - | - |
| 09/04/2024 | 10.04 | - | - | - | - |
| 09/03/2024 | 10.03 | - | - | - | - |
| 08/30/2024 | 10.07 | - | - | - | - |
| 08/29/2024 | 10.05 | - | - | - | - |
| 08/28/2024 | 10.05 | - | - | - | - |
| 08/27/2024 | 10.08 | - | - | - | - |
| 08/26/2024 | 10.07 | - | - | - | - |
| 08/23/2024 | 10.10 | 0.02 | - | - | 0.02 |
| 08/22/2024 | 10.09 | - | - | - | - |
| 08/21/2024 | 10.15 | - | - | - | - |
| 08/20/2024 | 10.13 | - | - | - | - |
| 08/19/2024 | 10.12 | - | - | - | - |
| 08/16/2024 | 10.09 | - | - | - | - |
| 08/15/2024 | 10.10 | - | - | - | - |
| 08/14/2024 | 10.04 | - | - | - | - |
| 08/13/2024 | 10.01 | - | - | - | - |
| 08/12/2024 | 9.94 | - | - | - | - |
| 08/09/2024 | 9.92 | - | - | - | - |
| 08/08/2024 | 9.88 | - | - | - | - |
| 08/07/2024 | 9.80 | - | - | - | - |
| 08/06/2024 | 9.85 | - | - | - | - |
| 08/02/2024 | 9.97 | - | - | - | - |
| 08/01/2024 | 10.02 | - | - | - | - |
| 07/31/2024 | 10.06 | - | - | - | - |
| 07/30/2024 | 9.97 | - | - | - | - |
| 07/29/2024 | 9.96 | - | - | - | - |
| 07/26/2024 | 9.95 | 0.02 | - | - | 0.02 |
| 07/25/2024 | 9.89 | - | - | - | - |
| 07/24/2024 | 9.90 | - | - | - | - |
| 07/23/2024 | 9.98 | - | - | - | - |
| 07/22/2024 | 9.96 | - | - | - | - |
| 07/19/2024 | 9.91 | - | - | - | - |
| 07/18/2024 | 9.94 | - | - | - | - |
| 07/17/2024 | 9.98 | - | - | - | - |
| 07/16/2024 | 10.04 | - | - | - | - |
| 07/15/2024 | 9.99 | - | - | - | - |
| 07/12/2024 | 9.99 | - | - | - | - |
| 07/11/2024 | 9.94 | - | - | - | - |
| 07/10/2024 | 9.93 | - | - | - | - |
| 07/09/2024 | 9.89 | - | - | - | - |
| 07/08/2024 | 9.92 | - | - | - | - |
| 07/05/2024 | 9.91 | - | - | - | - |
| 07/04/2024 | 9.86 | - | - | - | - |
| 07/03/2024 | 9.87 | - | - | - | - |
| 07/02/2024 | 9.83 | - | - | - | - |
| 06/28/2024 | 9.86 | - | - | - | - |
| 06/27/2024 | 9.88 | - | - | - | - |
| 06/26/2024 | 9.87 | - | - | - | - |
| 06/25/2024 | 9.90 | - | - | - | - |
| 06/24/2024 | 9.88 | - | - | - | - |
| 06/21/2024 | 9.91 | 0.02 | - | - | 0.02 |
| 06/20/2024 | 9.92 | - | - | - | - |
| 06/19/2024 | 9.95 | - | - | - | - |
| 06/18/2024 | 9.96 | - | - | - | - |
| 06/17/2024 | 9.93 | - | - | - | - |
| 06/14/2024 | 9.92 | - | - | - | - |
| 06/13/2024 | 9.91 | - | - | - | - |
| 06/12/2024 | 9.91 | - | - | - | - |
| 06/11/2024 | 9.83 | - | - | - | - |
| 06/10/2024 | 9.83 | - | - | - | - |
| 06/07/2024 | 9.82 | - | - | - | - |
| 06/06/2024 | 9.85 | - | - | - | - |
| 06/05/2024 | 9.85 | - | - | - | - |
| 06/04/2024 | 9.76 | - | - | - | - |
| 06/03/2024 | 9.72 | - | - | - | - |
| 05/31/2024 | 9.68 | - | - | - | - |
| 05/30/2024 | 9.64 | - | - | - | - |
| 05/29/2024 | 9.66 | - | - | - | - |
| 05/28/2024 | 9.71 | - | - | - | - |
| 05/27/2024 | 9.74 | - | - | - | - |
| 05/24/2024 | 9.74 | 0.02 | - | - | 0.02 |
| 05/23/2024 | 9.77 | - | - | - | - |
| 05/22/2024 | 9.78 | - | - | - | - |
| 05/21/2024 | 9.79 | - | - | - | - |
| 05/17/2024 | 9.75 | - | - | - | - |
| 05/16/2024 | 9.77 | - | - | - | - |
| 05/15/2024 | 9.77 | - | - | - | - |
| 05/14/2024 | 9.69 | - | - | - | - |
| 05/13/2024 | 9.68 | - | - | - | - |
| 05/10/2024 | 9.68 | - | - | - | - |
| 05/09/2024 | 9.70 | - | - | - | - |
| 05/08/2024 | 9.69 | - | - | - | - |
| 05/07/2024 | 9.72 | - | - | - | - |
| 05/06/2024 | 9.69 | - | - | - | - |
| 05/03/2024 | 9.62 | - | - | - | - |
| 05/02/2024 | 9.56 | - | - | - | - |
| 05/01/2024 | 9.52 | - | - | - | - |
| 04/30/2024 | 9.50 | - | - | - | - |
| 04/29/2024 | 9.57 | - | - | - | - |
| 04/26/2024 | 9.55 | - | - | - | - |
| 04/25/2024 | 9.50 | - | - | - | - |
| 04/24/2024 | 9.53 | - | - | - | - |
| 04/23/2024 | 9.55 | - | - | - | - |
| 04/22/2024 | 9.51 | - | - | - | - |
| 04/19/2024 | 9.49 | 0.02 | - | - | 0.02 |
| 04/18/2024 | 9.55 | - | - | - | - |
| 04/17/2024 | 9.58 | - | - | - | - |
| 04/16/2024 | 9.60 | - | - | - | - |
| 04/15/2024 | 9.60 | - | - | - | - |
| 04/12/2024 | 9.68 | - | - | - | - |
| 04/11/2024 | 9.68 | - | - | - | - |
| 04/10/2024 | 9.68 | - | - | - | - |
| 04/09/2024 | 9.74 | - | - | - | - |
| 04/08/2024 | 9.70 | - | - | - | - |
| 04/05/2024 | 9.71 | - | - | - | - |
| 04/04/2024 | 9.67 | - | - | - | - |
| 04/03/2024 | 9.69 | - | - | - | - |
| 04/02/2024 | 9.68 | - | - | - | - |
| 04/01/2024 | 9.71 | - | - | - | - |
| 03/28/2024 | 9.77 | - | - | - | - |
| 03/27/2024 | 9.77 | - | - | - | - |
| 03/26/2024 | 9.74 | - | - | - | - |
| 03/25/2024 | 9.74 | - | - | - | - |
| 03/22/2024 | 9.77 | 0.01 | - | - | 0.01 |
| 03/21/2024 | 9.75 | - | - | - | - |
| 03/20/2024 | 9.74 | - | - | - | - |
| 03/19/2024 | 9.71 | - | - | - | - |
| 03/18/2024 | 9.67 | - | - | - | - |
| 03/15/2024 | 9.68 | - | - | - | - |
| 03/14/2024 | 9.71 | - | - | - | - |
| 03/13/2024 | 9.74 | - | - | - | - |
| 03/12/2024 | 9.76 | - | - | - | - |
| 03/11/2024 | 9.73 | - | - | - | - |
| 03/08/2024 | 9.76 | - | - | - | - |
| 03/07/2024 | 9.77 | - | - | - | - |
| 03/06/2024 | 9.73 | - | - | - | - |
| 03/05/2024 | 9.72 | - | - | - | - |
| 03/04/2024 | 9.72 | - | - | - | - |
| 03/01/2024 | 9.72 | - | - | - | - |
| 02/29/2024 | 9.66 | - | - | - | - |
| 02/28/2024 | 9.63 | - | - | - | - |
| 02/27/2024 | 9.62 | - | - | - | - |
| 02/26/2024 | 9.65 | - | - | - | - |
| 02/23/2024 | 9.66 | - | - | - | - |
| 02/22/2024 | 9.62 | - | - | - | - |
| 02/21/2024 | 9.55 | - | - | - | - |
| 02/20/2024 | 9.58 | - | - | - | - |
| 02/16/2024 | 9.55 | - | - | - | - |
| 02/15/2024 | 9.57 | - | - | - | - |
| 02/14/2024 | 9.56 | - | - | - | - |
| 02/13/2024 | 9.48 | - | - | - | - |
| 02/12/2024 | 9.54 | - | - | - | - |
| 02/09/2024 | 9.56 | - | - | - | - |
| 02/08/2024 | 9.53 | - | - | - | - |
| 02/07/2024 | 9.56 | - | - | - | - |
| 02/06/2024 | 9.56 | - | - | - | - |
| 02/05/2024 | 9.53 | - | - | - | - |
| 02/02/2024 | 9.57 | - | - | - | - |
| 02/01/2024 | 9.60 | - | - | - | - |
| 01/31/2024 | 9.53 | - | - | - | - |
| 01/30/2024 | 9.54 | - | - | - | - |
| 01/29/2024 | 9.51 | - | - | - | - |
| 01/26/2024 | 9.46 | 0.02 | - | - | 0.02 |
| 01/25/2024 | 9.49 | - | - | - | - |
| 01/24/2024 | 9.48 | - | - | - | - |
| 01/23/2024 | 9.47 | - | - | - | - |
| 01/22/2024 | 9.48 | - | - | - | - |
| 01/19/2024 | 9.44 | - | - | - | - |
| 01/18/2024 | 9.43 | - | - | - | - |
| 01/17/2024 | 9.42 | - | - | - | - |
| 01/16/2024 | 9.47 | - | - | - | - |
| 01/15/2024 | 9.53 | - | - | - | - |
| 01/12/2024 | 9.53 | - | - | - | - |
| 01/11/2024 | 9.51 | - | - | - | - |
| 01/10/2024 | 9.49 | - | - | - | - |
| 01/09/2024 | 9.50 | - | - | - | - |
| 01/08/2024 | 9.50 | - | - | - | - |
| 01/05/2024 | 9.43 | - | - | - | - |
| 01/04/2024 | 9.45 | - | - | - | - |
| 01/03/2024 | 9.48 | - | - | - | - |
| 01/02/2024 | 9.50 | - | - | - | - |
| 12/29/2023 | 9.55 | - | - | - | - |
| 12/28/2023 | 9.55 | - | - | - | - |
| 12/27/2023 | 9.57 | - | - | - | - |
| 12/22/2023 | 9.49 | - | - | - | - |
| 12/21/2023 | 9.53 | - | - | - | - |
| 12/20/2023 | 9.54 | - | - | - | - |
| 12/19/2023 | 9.54 | - | - | - | - |
| 12/18/2023 | 9.52 | - | - | - | - |
| 12/15/2023 | 9.53 | - | - | - | - |
| 12/14/2023 | 9.53 | - | - | - | - |
| 12/13/2023 | 9.49 | - | - | - | - |
| 12/12/2023 | 9.39 | - | - | - | - |
| 12/11/2023 | 9.37 | - | - | - | - |
| 12/08/2023 | 9.37 | - | - | - | - |
| 12/07/2023 | 9.39 | - | - | - | - |
| 12/06/2023 | 9.37 | - | - | - | - |
| 12/05/2023 | 9.36 | - | - | - | - |
| 12/04/2023 | 9.32 | - | - | - | - |
| 12/01/2023 | 9.33 | - | - | - | - |
| 11/30/2023 | 9.26 | - | - | - | - |
| 11/29/2023 | 9.28 | - | - | - | - |
| 11/28/2023 | 9.24 | - | - | - | - |
| 11/27/2023 | 9.22 | - | - | - | - |
| 11/24/2023 | 9.19 | 0.02 | - | - | 0.02 |
| 11/23/2023 | 9.21 | - | - | - | - |
| 11/22/2023 | 9.23 | - | - | - | - |
| 11/21/2023 | 9.22 | - | - | - | - |
| 11/20/2023 | 9.22 | - | - | - | - |
| 11/17/2023 | 9.19 | - | - | - | - |
| 11/16/2023 | 9.18 | - | - | - | - |
| 11/15/2023 | 9.14 | - | - | - | - |
| 11/14/2023 | 9.17 | - | - | - | - |
| 11/13/2023 | 9.05 | - | - | - | - |
| 11/10/2023 | 9.05 | - | - | - | - |
| 11/09/2023 | 9.01 | - | - | - | - |
| 11/08/2023 | 9.06 | - | - | - | - |
| 11/07/2023 | 9.03 | - | - | - | - |
| 11/06/2023 | 9.00 | - | - | - | - |
| 11/03/2023 | 9.02 | - | - | - | - |
| 11/02/2023 | 8.95 | - | - | - | - |
| 11/01/2023 | 8.88 | - | - | - | - |
| 10/31/2023 | 8.80 | - | - | - | - |
| 10/30/2023 | 8.80 | - | - | - | - |
| 10/27/2023 | 8.80 | - | - | - | - |
| 10/26/2023 | 8.78 | - | - | - | - |
| 10/25/2023 | 8.76 | - | - | - | - |
| 10/24/2023 | 8.82 | - | - | - | - |
| 10/23/2023 | 8.80 | - | - | - | - |
| 10/20/2023 | 8.76 | 0.02 | - | - | 0.02 |
| 10/19/2023 | 8.80 | - | - | - | - |
| 10/18/2023 | 8.85 | - | - | - | - |
| 10/17/2023 | 8.90 | - | - | - | - |
| 10/16/2023 | 8.91 | - | - | - | - |
| 10/13/2023 | 8.91 | - | - | - | - |
| 10/12/2023 | 8.92 | - | - | - | - |
| 10/11/2023 | 8.96 | - | - | - | - |
| 10/10/2023 | 8.91 | - | - | - | - |
| 10/06/2023 | 8.84 | - | - | - | - |
| 10/05/2023 | 8.81 | - | - | - | - |
| 10/04/2023 | 8.80 | - | - | - | - |
| 10/03/2023 | 8.73 | - | - | - | - |
| 10/02/2023 | 8.84 | - | - | - | - |
| 09/29/2023 | 8.83 | - | - | - | - |
| 09/28/2023 | 8.80 | - | - | - | - |
| 09/27/2023 | 8.77 | - | - | - | - |
| 09/26/2023 | 8.80 | - | - | - | - |
| 09/25/2023 | 8.82 | - | - | - | - |
| 09/22/2023 | 8.86 | 0.01 | - | - | 0.01 |
| 09/21/2023 | 8.85 | - | - | - | - |
| 09/20/2023 | 8.93 | - | - | - | - |
| 09/19/2023 | 8.95 | - | - | - | - |
| 09/18/2023 | 9.01 | - | - | - | - |
| 09/15/2023 | 9.03 | - | - | - | - |
| 09/14/2023 | 9.07 | - | - | - | - |
| 09/13/2023 | 9.05 | - | - | - | - |
| 09/12/2023 | 9.05 | - | - | - | - |
| 09/11/2023 | 9.06 | - | - | - | - |
| 09/08/2023 | 9.06 | - | - | - | - |
| 09/07/2023 | 9.07 | - | - | - | - |
| 09/06/2023 | 9.06 | - | - | - | - |
| 09/05/2023 | 9.09 | - | - | - | - |
| 09/01/2023 | 9.13 | - | - | - | - |
| 08/31/2023 | 9.11 | - | - | - | - |
| 08/30/2023 | 9.11 | - | - | - | - |
| 08/29/2023 | 9.10 | - | - | - | - |
| 08/28/2023 | 9.02 | - | - | - | - |
| 08/25/2023 | 8.99 | - | - | - | - |
| 08/24/2023 | 8.98 | - | - | - | - |
| 08/23/2023 | 9.03 | - | - | - | - |
| 08/22/2023 | 8.94 | - | - | - | - |
| 08/21/2023 | 8.95 | - | - | - | - |
| 08/18/2023 | 8.95 | - | - | - | - |
| 08/17/2023 | 8.93 | - | - | - | - |
| 08/16/2023 | 8.96 | - | - | - | - |
| 08/15/2023 | 8.99 | - | - | - | - |
| 08/14/2023 | 9.04 | - | - | - | - |
| 08/11/2023 | 9.04 | - | - | - | - |
| 08/10/2023 | 9.06 | - | - | - | - |
| 08/09/2023 | 9.08 | - | - | - | - |
| 08/08/2023 | 9.09 | - | - | - | - |
| 08/04/2023 | 9.07 | - | - | - | - |
| 08/03/2023 | 8.99 | - | - | - | - |
| 08/02/2023 | 9.05 | - | - | - | - |
| 08/01/2023 | 9.10 | - | - | - | - |
| 07/31/2023 | 9.13 | - | - | - | - |
| 07/28/2023 | 9.13 | - | - | - | - |
| 07/27/2023 | 9.05 | - | - | - | - |
| 07/26/2023 | 9.12 | - | - | - | - |
| 07/25/2023 | 9.09 | - | - | - | - |
| 07/24/2023 | 9.09 | - | - | - | - |
| 07/21/2023 | 9.13 | 0.02 | - | - | 0.02 |
| 07/20/2023 | 9.11 | - | - | - | - |
| 07/19/2023 | 9.19 | - | - | - | - |
| 07/18/2023 | 9.18 | - | - | - | - |
| 07/17/2023 | 9.15 | - | - | - | - |
| 07/14/2023 | 9.16 | - | - | - | - |
| 07/13/2023 | 9.14 | - | - | - | - |
| 07/12/2023 | 9.09 | - | - | - | - |
| 07/11/2023 | 9.02 | - | - | - | - |
| 07/10/2023 | 9.02 | - | - | - | - |
| 07/07/2023 | 9.00 | - | - | - | - |
| 07/06/2023 | 9.05 | - | - | - | - |
| 07/05/2023 | 9.09 | - | - | - | - |
| 07/04/2023 | 9.12 | - | - | - | - |
| 06/30/2023 | 9.15 | - | - | - | - |
| 06/29/2023 | 9.06 | - | - | - | - |
| 06/28/2023 | 9.11 | - | - | - | - |
| 06/27/2023 | 9.06 | - | - | - | - |
| 06/26/2023 | 9.02 | - | - | - | - |
| 06/23/2023 | 9.03 | 0.02 | - | - | 0.02 |
| 06/22/2023 | 9.03 | - | - | - | - |
| 06/21/2023 | 9.06 | - | - | - | - |
| 06/20/2023 | 9.10 | - | - | - | - |
| 06/19/2023 | 9.08 | - | - | - | - |
| 06/16/2023 | 9.11 | - | - | - | - |
| 06/15/2023 | 9.13 | - | - | - | - |
| 06/14/2023 | 9.09 | - | - | - | - |
| 06/13/2023 | 9.06 | - | - | - | - |
| 06/12/2023 | 9.09 | - | - | - | - |
| 06/09/2023 | 9.05 | - | - | - | - |
| 06/08/2023 | 9.04 | - | - | - | - |
| 06/07/2023 | 9.01 | - | - | - | - |
| 06/06/2023 | 9.10 | - | - | - | - |
| 06/05/2023 | 9.10 | - | - | - | - |
| 06/02/2023 | 9.12 | - | - | - | - |
| 06/01/2023 | 9.12 | - | - | - | - |
| 05/31/2023 | 9.08 | - | - | - | - |
| 05/30/2023 | 9.09 | - | - | - | - |
| 05/29/2023 | 9.07 | - | - | - | - |
| 05/26/2023 | 9.07 | 0.01 | - | - | 0.01 |
| 05/25/2023 | 9.05 | - | - | - | - |
| 05/24/2023 | 9.02 | - | - | - | - |
| 05/23/2023 | 9.04 | - | - | - | - |
| 05/19/2023 | 9.12 | - | - | - | - |
| 05/18/2023 | 9.09 | - | - | - | - |
| 05/17/2023 | 9.08 | - | - | - | - |
| 05/16/2023 | 9.08 | - | - | - | - |
| 05/15/2023 | 9.12 | - | - | - | - |
| 05/12/2023 | 9.14 | - | - | - | - |
| 05/11/2023 | 9.15 | - | - | - | - |
| 05/10/2023 | 9.10 | - | - | - | - |
| 05/09/2023 | 9.07 | - | - | - | - |
| 05/08/2023 | 9.08 | - | - | - | - |
| 05/05/2023 | 9.09 | - | - | - | - |
| 05/04/2023 | 9.11 | - | - | - | - |
| 05/03/2023 | 9.16 | - | - | - | - |
| 05/02/2023 | 9.14 | - | - | - | - |
| 05/01/2023 | 9.11 | - | - | - | - |
| 04/28/2023 | 9.16 | - | - | - | - |
| 04/27/2023 | 9.11 | - | - | - | - |
| 04/26/2023 | 9.10 | - | - | - | - |
| 04/25/2023 | 9.12 | - | - | - | - |
| 04/24/2023 | 9.11 | - | - | - | - |
| 04/21/2023 | 9.10 | 0.02 | - | - | 0.02 |
| 04/20/2023 | 9.07 | - | - | - | - |
| 04/19/2023 | 9.05 | - | - | - | - |
| 04/18/2023 | 9.04 | - | - | - | - |
| 04/17/2023 | 9.02 | - | - | - | - |
| 04/14/2023 | 9.03 | - | - | - | - |
| 04/13/2023 | 9.05 | - | - | - | - |
| 04/12/2023 | 9.06 | - | - | - | - |
| 04/11/2023 | 9.05 | - | - | - | - |
| 04/10/2023 | 9.05 | - | - | - | - |
| 04/06/2023 | 9.08 | - | - | - | - |
| 04/05/2023 | 9.06 | - | - | - | - |
| 04/04/2023 | 9.09 | - | - | - | - |
| 04/03/2023 | 9.07 | - | - | - | - |
| 03/31/2023 | 9.04 | - | - | - | - |
| 03/30/2023 | 9.00 | - | - | - | - |
| 03/29/2023 | 8.98 | - | - | - | - |
| 03/28/2023 | 8.94 | - | - | - | - |
| 03/27/2023 | 8.97 | - | - | - | - |
| 03/24/2023 | 9.03 | 0.02 | - | - | 0.02 |
| 03/23/2023 | 9.05 | - | - | - | - |
| 03/22/2023 | 9.05 | - | - | - | - |
| 03/21/2023 | 9.00 | - | - | - | - |
| 03/20/2023 | 8.98 | - | - | - | - |
| 03/17/2023 | 8.99 | - | - | - | - |
| 03/16/2023 | 8.97 | - | - | - | - |
| 03/15/2023 | 8.98 | - | - | - | - |
| 03/14/2023 | 8.98 | - | - | - | - |
| 03/13/2023 | 8.99 | - | - | - | - |
| 03/10/2023 | 8.95 | - | - | - | - |
| 03/09/2023 | 8.92 | - | - | - | - |
| 03/08/2023 | 8.93 | - | - | - | - |
| 03/07/2023 | 8.89 | - | - | - | - |
| 03/06/2023 | 8.90 | - | - | - | - |
| 03/03/2023 | 8.92 | - | - | - | - |
| 03/02/2023 | 8.82 | - | - | - | - |
| 03/01/2023 | 8.83 | - | - | - | - |
| 02/28/2023 | 8.86 | - | - | - | - |
| 02/27/2023 | 8.84 | - | - | - | - |
| 02/24/2023 | 8.82 | 0.01 | - | - | 0.01 |
| 02/23/2023 | 8.87 | - | - | - | - |
| 02/22/2023 | 8.84 | - | - | - | - |
| 02/21/2023 | 8.83 | - | - | - | - |
| 02/17/2023 | 8.91 | - | - | - | - |
| 02/16/2023 | 8.92 | - | - | - | - |
| 02/15/2023 | 8.94 | - | - | - | - |
| 02/14/2023 | 8.95 | - | - | - | - |
| 02/13/2023 | 8.98 | - | - | - | - |
| 02/10/2023 | 8.92 | - | - | - | - |
| 02/09/2023 | 8.99 | - | - | - | - |
| 02/08/2023 | 9.02 | - | - | - | - |
| 02/07/2023 | 9.01 | - | - | - | - |
| 02/06/2023 | 9.00 | - | - | - | - |
| 02/03/2023 | 9.06 | - | - | - | - |
| 02/02/2023 | 9.10 | - | - | - | - |
| 02/01/2023 | 9.05 | - | - | - | - |
| 01/31/2023 | 8.99 | - | - | - | - |
| 01/30/2023 | 8.98 | - | - | - | - |
| 01/27/2023 | 9.00 | - | - | - | - |
| 01/26/2023 | 9.01 | - | - | - | - |
| 01/25/2023 | 9.01 | - | - | - | - |
| 01/24/2023 | 8.98 | - | - | - | - |
| 01/23/2023 | 8.97 | - | - | - | - |
| 01/20/2023 | 8.97 | - | - | - | - |
| 01/19/2023 | 8.97 | - | - | - | - |
| 01/18/2023 | 9.00 | - | - | - | - |
| 01/17/2023 | 8.97 | - | - | - | - |
| 01/16/2023 | 8.96 | - | - | - | - |
| 01/13/2023 | 8.95 | - | - | - | - |
| 01/12/2023 | 8.92 | - | - | - | - |
| 01/11/2023 | 8.86 | - | - | - | - |
| 01/10/2023 | 8.79 | - | - | - | - |
| 01/09/2023 | 8.78 | - | - | - | - |
| 01/06/2023 | 8.77 | - | - | - | - |
| 01/05/2023 | 8.69 | - | - | - | - |
| 01/04/2023 | 8.72 | - | - | - | - |
| 01/03/2023 | 8.70 | - | - | - | - |
| 12/30/2022 | 8.65 | - | - | - | - |
| 12/29/2022 | 8.69 | - | - | - | - |
| 12/28/2022 | 8.64 | - | - | - | - |
| 12/23/2022 | 8.72 | 0.14 | - | - | 0.14 |
| 12/22/2022 | 8.88 | - | - | - | - |
| 12/21/2022 | 8.94 | - | - | - | - |
| 12/20/2022 | 8.89 | - | - | - | - |
| 12/19/2022 | 8.93 | - | - | - | - |
| 12/16/2022 | 9.01 | - | - | - | - |
| 12/15/2022 | 9.05 | - | - | - | - |
| 12/14/2022 | 9.09 | - | - | - | - |
| 12/13/2022 | 9.10 | - | - | - | - |
| 12/12/2022 | 9.06 | - | - | - | - |
| 12/09/2022 | 9.05 | - | - | - | - |
| 12/08/2022 | 9.08 | - | - | - | - |
| 12/07/2022 | 9.08 | - | - | - | - |
| 12/06/2022 | 9.07 | - | - | - | - |
| 12/05/2022 | 9.08 | - | - | - | - |
| 12/02/2022 | 9.13 | - | - | - | - |
| 12/01/2022 | 9.10 | - | - | - | - |
| 11/30/2022 | 9.03 | - | - | - | - |
| 11/29/2022 | 8.95 | - | - | - | - |
| 11/28/2022 | 8.96 | - | - | - | - |
| 11/25/2022 | 9.00 | 0.05 | - | - | 0.05 |
| 11/24/2022 | 9.03 | - | - | - | - |
| 11/23/2022 | 9.01 | - | - | - | - |
| 11/22/2022 | 8.95 | - | - | - | - |
| 11/21/2022 | 8.90 | - | - | - | - |
| 11/18/2022 | 8.88 | - | - | - | - |
| 11/17/2022 | 8.88 | - | - | - | - |
| 11/16/2022 | 8.91 | - | - | - | - |
| 11/15/2022 | 8.89 | - | - | - | - |
| 11/14/2022 | 8.86 | - | - | - | - |
| 11/11/2022 | 8.88 | - | - | - | - |
| 11/10/2022 | 8.87 | - | - | - | - |
| 11/09/2022 | 8.63 | - | - | - | - |
| 11/08/2022 | 8.65 | - | - | - | - |
| 11/07/2022 | 8.59 | - | - | - | - |
| 11/04/2022 | 8.60 | - | - | - | - |
| 11/03/2022 | 8.63 | - | - | - | - |
| 11/02/2022 | 8.68 | - | - | - | - |
| 11/01/2022 | 8.75 | - | - | - | - |
| 10/31/2022 | 8.74 | - | - | - | - |
| 10/28/2022 | 8.78 | - | - | - | - |
| 10/27/2022 | 8.74 | - | - | - | - |
| 10/26/2022 | 8.73 | - | - | - | - |
| 10/25/2022 | 8.66 | - | - | - | - |
| 10/24/2022 | 8.60 | - | - | - | - |
| 10/21/2022 | 8.55 | - | - | - | - |
| 10/20/2022 | 8.50 | - | - | - | - |
| 10/19/2022 | 8.56 | - | - | - | - |
| 10/18/2022 | 8.66 | - | - | - | - |
| 10/17/2022 | 8.60 | - | - | - | - |
| 10/14/2022 | 8.53 | - | - | - | - |
| 10/13/2022 | 8.60 | - | - | - | - |
| 10/12/2022 | 8.55 | - | - | - | - |
| 10/11/2022 | 8.54 | - | - | - | - |
| 10/07/2022 | 8.62 | - | - | - | - |
| 10/06/2022 | 8.73 | - | - | - | - |
| 10/05/2022 | 8.76 | - | - | - | - |
| 10/04/2022 | 8.80 | - | - | - | - |
| 10/03/2022 | 8.71 | - | - | - | - |
| 09/30/2022 | 8.67 | - | - | - | - |
| 09/29/2022 | 8.68 | - | - | - | - |
| 09/28/2022 | 8.75 | - | - | - | - |
| 09/27/2022 | 8.64 | - | - | - | - |
| 09/26/2022 | 8.68 | - | - | - | - |
| 09/23/2022 | 8.71 | - | - | - | - |
| 09/22/2022 | 8.75 | - | - | - | - |
| 09/21/2022 | 8.80 | - | - | - | - |
| 09/20/2022 | 8.81 | - | - | - | - |
| 09/19/2022 | 8.82 | - | - | - | - |
| 09/16/2022 | 8.80 | - | - | - | - |
| 09/15/2022 | 8.82 | - | - | - | - |
| 09/14/2022 | 8.84 | - | - | - | - |
| 09/13/2022 | 8.82 | - | - | - | - |
| 09/12/2022 | 8.91 | - | - | - | - |
| 09/09/2022 | 8.88 | - | - | - | - |
| 09/08/2022 | 8.82 | - | - | - | - |
| 09/07/2022 | 8.83 | - | - | - | - |
| 09/06/2022 | 8.78 | - | - | - | - |
| 09/02/2022 | 8.82 | - | - | - | - |
| 09/01/2022 | 8.81 | - | - | - | - |
| 08/31/2022 | 8.84 | - | - | - | - |
| 08/30/2022 | 8.88 | - | - | - | - |
| 08/29/2022 | 8.89 | - | - | - | - |
| 08/26/2022 | 8.93 | - | - | - | - |
| 08/25/2022 | 9.00 | - | - | - | - |
| 08/24/2022 | 8.94 | - | - | - | - |
| 08/23/2022 | 8.95 | - | - | - | - |
| 08/22/2022 | 8.98 | - | - | - | - |
| 08/19/2022 | 9.05 | - | - | - | - |
| 08/18/2022 | 9.11 | - | - | - | - |
| 08/17/2022 | 9.09 | - | - | - | - |
| 08/16/2022 | 9.13 | - | - | - | - |
| 08/15/2022 | 9.15 | - | - | - | - |
| 08/12/2022 | 9.11 | - | - | - | - |
| 08/11/2022 | 9.06 | - | - | - | - |
| 08/10/2022 | 9.10 | - | - | - | - |
| 08/09/2022 | 9.03 | - | - | - | - |
| 08/08/2022 | 9.06 | - | - | - | - |
| 08/05/2022 | 9.06 | - | - | - | - |
| 08/04/2022 | 9.07 | - | - | - | - |
| 08/03/2022 | 9.04 | - | - | - | - |
| 08/02/2022 | 9.00 | - | - | - | - |
| 07/29/2022 | 9.07 | - | - | - | - |
| 07/28/2022 | 9.01 | - | - | - | - |
| 07/27/2022 | 8.91 | - | - | - | - |
| 07/26/2022 | 8.83 | - | - | - | - |
| 07/25/2022 | 8.86 | - | - | - | - |
| 07/22/2022 | 8.88 | - | - | - | - |
| 07/21/2022 | 8.86 | - | - | - | - |
| 07/20/2022 | 8.78 | - | - | - | - |
| 07/19/2022 | 8.77 | - | - | - | - |
| 07/18/2022 | 8.71 | - | - | - | - |
| 07/15/2022 | 8.72 | - | - | - | - |
| 07/14/2022 | 8.66 | - | - | - | - |
| 07/13/2022 | 8.66 | - | - | - | - |
| 07/12/2022 | 8.67 | - | - | - | - |
| 07/11/2022 | 8.69 | - | - | - | - |
| 07/08/2022 | 8.71 | - | - | - | - |
| 07/07/2022 | 8.73 | - | - | - | - |
| 07/06/2022 | 8.70 | - | - | - | - |
| 07/05/2022 | 8.72 | - | - | - | - |
| 07/04/2022 | 8.66 | - | - | - | - |
| 06/30/2022 | 8.63 | - | - | - | - |
| 06/29/2022 | 8.64 | - | - | - | - |
| 06/28/2022 | 8.63 | - | - | - | - |
| 06/27/2022 | 8.67 | - | - | - | - |
| 06/24/2022 | 8.69 | - | - | - | - |
| 06/23/2022 | 8.62 | - | - | - | - |
| 06/22/2022 | 8.57 | - | - | - | - |
| 06/21/2022 | 8.56 | - | - | - | - |
| 06/20/2022 | 8.55 | - | - | - | - |
| 06/17/2022 | 8.55 | - | - | - | - |
| 06/16/2022 | 8.52 | - | - | - | - |
| 06/15/2022 | 8.60 | - | - | - | - |
| 06/14/2022 | 8.53 | - | - | - | - |
| 06/13/2022 | 8.57 | - | - | - | - |
| 06/10/2022 | 8.71 | - | - | - | - |
| 06/09/2022 | 8.82 | - | - | - | - |
| 06/08/2022 | 8.85 | - | - | - | - |
| 06/07/2022 | 8.91 | - | - | - | - |
| 06/06/2022 | 8.90 | - | - | - | - |
| 06/03/2022 | 8.93 | - | - | - | - |
| 06/02/2022 | 9.00 | - | - | - | - |
| 06/01/2022 | 8.94 | - | - | - | - |
| 05/31/2022 | 8.99 | - | - | - | - |
| 05/30/2022 | 9.04 | - | - | - | - |
| 05/27/2022 | 9.05 | - | - | - | - |
| 05/26/2022 | 8.98 | - | - | - | - |
| 05/25/2022 | 8.93 | - | - | - | - |
| 05/24/2022 | 8.90 | - | - | - | - |
| 05/20/2022 | 8.88 | - | - | - | - |
| 05/19/2022 | 8.85 | - | - | - | - |
| 05/18/2022 | 8.84 | - | - | - | - |
| 05/17/2022 | 8.93 | - | - | - | - |
| 05/16/2022 | 8.90 | - | - | - | - |
| 05/13/2022 | 8.91 | - | - | - | - |
| 05/12/2022 | 8.84 | - | - | - | - |
| 05/11/2022 | 8.82 | - | - | - | - |
| 05/10/2022 | 8.87 | - | - | - | - |
| 05/09/2022 | 8.85 | - | - | - | - |
| 05/06/2022 | 8.93 | - | - | - | - |
| 05/05/2022 | 8.99 | - | - | - | - |
| 05/04/2022 | 9.14 | - | - | - | - |
| 05/03/2022 | 9.06 | - | - | - | - |
| 05/02/2022 | 9.07 | - | - | - | - |
| 04/29/2022 | 9.08 | - | - | - | - |
| 04/28/2022 | 9.19 | - | - | - | - |
| 04/27/2022 | 9.11 | - | - | - | - |
| 04/26/2022 | 9.11 | - | - | - | - |
| 04/25/2022 | 9.17 | - | - | - | - |
| 04/22/2022 | 9.15 | - | - | - | - |
| 04/21/2022 | 9.21 | - | - | - | - |
| 04/20/2022 | 9.28 | - | - | - | - |
| 04/19/2022 | 9.32 | - | - | - | - |
| 04/18/2022 | 9.29 | - | - | - | - |
| 04/14/2022 | 9.30 | - | - | - | - |
| 04/13/2022 | 9.36 | - | - | - | - |
| 04/12/2022 | 9.33 | - | - | - | - |
| 04/11/2022 | 9.32 | - | - | - | - |
| 04/08/2022 | 9.40 | - | - | - | - |
| 04/07/2022 | 9.44 | - | - | - | - |
| 04/06/2022 | 9.44 | - | - | - | - |
| 04/05/2022 | 9.51 | - | - | - | - |
| 04/04/2022 | 9.59 | - | - | - | - |
| 04/01/2022 | 9.53 | - | - | - | - |
| 03/31/2022 | 9.53 | - | - | - | - |
| 03/30/2022 | 9.57 | - | - | - | - |
| 03/29/2022 | 9.58 | - | - | - | - |
| 03/28/2022 | 9.50 | - | - | - | - |
| 03/25/2022 | 9.45 | - | - | - | - |
| 03/24/2022 | 9.51 | - | - | - | - |
| 03/23/2022 | 9.49 | - | - | - | - |
| 03/22/2022 | 9.51 | - | - | - | - |
| 03/21/2022 | 9.50 | - | - | - | - |
| 03/18/2022 | 9.56 | - | - | - | - |
| 03/17/2022 | 9.50 | - | - | - | - |
| 03/16/2022 | 9.46 | - | - | - | - |
| 03/15/2022 | 9.32 | - | - | - | - |
| 03/14/2022 | 9.29 | - | - | - | - |
| 03/11/2022 | 9.36 | - | - | - | - |
| 03/10/2022 | 9.44 | - | - | - | - |
| 03/09/2022 | 9.49 | - | - | - | - |
| 03/08/2022 | 9.38 | - | - | - | - |
| 03/07/2022 | 9.42 | - | - | - | - |
| 03/04/2022 | 9.56 | - | - | - | - |
| 03/03/2022 | 9.60 | - | - | - | - |
| 03/02/2022 | 9.63 | - | - | - | - |
| 03/01/2022 | 9.63 | - | - | - | - |
| 02/28/2022 | 9.63 | - | - | - | - |
| 02/25/2022 | 9.62 | - | - | - | - |
| 02/24/2022 | 9.57 | - | - | - | - |
| 02/23/2022 | 9.52 | - | - | - | - |
| 02/22/2022 | 9.61 | - | - | - | - |
| 02/18/2022 | 9.66 | - | - | - | - |
| 02/17/2022 | 9.68 | - | - | - | - |
| 02/16/2022 | 9.76 | - | - | - | - |
| 02/15/2022 | 9.76 | - | - | - | - |
| 02/14/2022 | 9.69 | - | - | - | - |
| 02/11/2022 | 9.74 | - | - | - | - |
| 02/10/2022 | 9.81 | - | - | - | - |
| 02/09/2022 | 9.89 | - | - | - | - |
| 02/08/2022 | 9.81 | - | - | - | - |
| 02/07/2022 | 9.79 | - | - | - | - |
| 02/04/2022 | 9.83 | - | - | - | - |
| 02/03/2022 | 9.79 | - | - | - | - |
| 02/02/2022 | 9.93 | - | - | - | - |
| 02/01/2022 | 9.89 | - | - | - | - |
| 01/31/2022 | 9.85 | - | - | - | - |
| 01/28/2022 | 9.77 | - | - | - | - |
| 01/27/2022 | 9.68 | - | - | - | - |
| 01/26/2022 | 9.68 | - | - | - | - |
| 01/25/2022 | 9.68 | - | - | - | - |
| 01/24/2022 | 9.74 | - | - | - | - |
| 01/21/2022 | 9.76 | - | - | - | - |
| 01/20/2022 | 9.82 | - | - | - | - |
| 01/19/2022 | 9.85 | - | - | - | - |
| 01/18/2022 | 9.87 | - | - | - | - |
| 01/17/2022 | 10.00 | - | - | - | - |
| 01/14/2022 | 10.00 | - | - | - | - |
| 01/13/2022 | 10.03 | - | - | - | - |
| 01/12/2022 | 10.10 | - | - | - | - |
| 01/11/2022 | 10.10 | - | - | - | - |
| 01/10/2022 | 10.05 | - | - | - | - |
| 01/07/2022 | 10.09 | - | - | - | - |
| 01/06/2022 | 10.14 | - | - | - | - |
| 01/05/2022 | 10.19 | - | - | - | - |
| 01/04/2022 | 10.30 | - | - | - | - |
| 12/31/2021 | 10.34 | - | - | - | - |
| 12/30/2021 | 10.37 | - | - | - | - |
| 12/29/2021 | 10.38 | - | - | - | - |
| 12/24/2021 | 10.33 | 0.09 | 0.19 | - | 0.28 |
| 12/23/2021 | 10.62 | - | - | - | - |
| 12/22/2021 | 10.60 | - | - | - | - |
| 12/21/2021 | 10.54 | - | - | - | - |
| 12/20/2021 | 10.47 | - | - | - | - |
| 12/17/2021 | 10.53 | - | - | - | - |
| 12/16/2021 | 10.54 | - | - | - | - |
| 12/15/2021 | 10.60 | - | - | - | - |
| 12/14/2021 | 10.51 | - | - | - | - |
| 12/13/2021 | 10.57 | - | - | - | - |
| 12/10/2021 | 10.58 | - | - | - | - |
| 12/09/2021 | 10.57 | - | - | - | - |
| 12/08/2021 | 10.58 | - | - | - | - |
| 12/07/2021 | 10.58 | - | - | - | - |
| 12/06/2021 | 10.49 | - | - | - | - |
| 12/03/2021 | 10.48 | - | - | - | - |
| 12/02/2021 | 10.53 | - | - | - | - |
| 12/01/2021 | 10.48 | - | - | - | - |
| 11/30/2021 | 10.51 | - | - | - | - |
| 11/29/2021 | 10.57 | - | - | - | - |
| 11/26/2021 | 10.52 | - | - | - | - |
| 11/25/2021 | 10.55 | - | - | - | - |
| 11/24/2021 | 10.54 | - | - | - | - |
| 11/23/2021 | 10.52 | - | - | - | - |
| 11/22/2021 | 10.57 | - | - | - | - |
| 11/19/2021 | 10.64 | - | - | - | - |
| 11/18/2021 | 10.61 | - | - | - | - |
| 11/17/2021 | 10.60 | - | - | - | - |
| 11/16/2021 | 10.58 | - | - | - | - |
| 11/15/2021 | 10.57 | - | - | - | - |
| 11/12/2021 | 10.60 | - | - | - | - |
| 11/11/2021 | 10.57 | - | - | - | - |
| 11/10/2021 | 10.53 | - | - | - | - |
| 11/09/2021 | 10.60 | - | - | - | - |
| 11/08/2021 | 10.61 | - | - | - | - |
| 11/05/2021 | 10.60 | - | - | - | - |
| 11/04/2021 | 10.58 | - | - | - | - |
| 11/03/2021 | 10.50 | - | - | - | - |
| 11/02/2021 | 10.47 | - | - | - | - |
| 11/01/2021 | 10.44 | - | - | - | - |
| 10/29/2021 | 10.43 | - | - | - | - |
| 10/28/2021 | 10.46 | - | - | - | - |
| 10/27/2021 | 10.43 | - | - | - | - |
| 10/26/2021 | 10.46 | - | - | - | - |
| 10/25/2021 | 10.44 | - | - | - | - |
| 10/22/2021 | 10.43 | - | - | - | - |
| 10/21/2021 | 10.42 | - | - | - | - |
| 10/20/2021 | 10.41 | - | - | - | - |
| 10/19/2021 | 10.42 | - | - | - | - |
| 10/18/2021 | 10.40 | - | - | - | - |
| 10/15/2021 | 10.39 | - | - | - | - |
| 10/14/2021 | 10.36 | - | - | - | - |
| 10/13/2021 | 10.28 | - | - | - | - |
| 10/12/2021 | 10.24 | - | - | - | - |
| 10/08/2021 | 10.26 | - | - | - | - |
| 10/07/2021 | 10.30 | - | - | - | - |
| 10/06/2021 | 10.28 | - | - | - | - |
| 10/05/2021 | 10.26 | - | - | - | - |
| 10/04/2021 | 10.22 | - | - | - | - |
| 10/01/2021 | 10.30 | - | - | - | - |
| 09/30/2021 | 10.26 | - | - | - | - |
| 09/29/2021 | 10.30 | - | - | - | - |
| 09/28/2021 | 10.30 | - | - | - | - |
| 09/27/2021 | 10.42 | - | - | - | - |
| 09/24/2021 | 10.46 | - | - | - | - |
| 09/23/2021 | 10.50 | - | - | - | - |
| 09/22/2021 | 10.51 | - | - | - | - |
| 09/21/2021 | 10.48 | - | - | - | - |
| 09/20/2021 | 10.46 | - | - | - | - |
| 09/17/2021 | 10.53 | - | - | - | - |
| 09/16/2021 | 10.58 | - | - | - | - |
| 09/15/2021 | 10.57 | - | - | - | - |
| 09/14/2021 | 10.59 | - | - | - | - |
| 09/13/2021 | 10.57 | - | - | - | - |
| 09/10/2021 | 10.58 | - | - | - | - |
| 09/09/2021 | 10.61 | - | - | - | - |
| 09/08/2021 | 10.61 | - | - | - | - |
| 09/07/2021 | 10.63 | - | - | - | - |
| 09/03/2021 | 10.62 | - | - | - | - |
| 09/02/2021 | 10.62 | - | - | - | - |
| 09/01/2021 | 10.62 | - | - | - | - |
| 08/31/2021 | 10.57 | - | - | - | - |
| 08/30/2021 | 10.59 | - | - | - | - |
| 08/27/2021 | 10.56 | - | - | - | - |
| 08/26/2021 | 10.52 | - | - | - | - |
| 08/25/2021 | 10.51 | - | - | - | - |
| 08/24/2021 | 10.52 | - | - | - | - |
| 08/23/2021 | 10.51 | - | - | - | - |
| 08/20/2021 | 10.51 | - | - | - | - |
| 08/19/2021 | 10.47 | - | - | - | - |
| 08/18/2021 | 10.43 | - | - | - | - |
| 08/17/2021 | 10.47 | - | - | - | - |
| 08/16/2021 | 10.51 | - | - | - | - |
| 08/13/2021 | 10.49 | - | - | - | - |
| 08/12/2021 | 10.46 | - | - | - | - |
| 08/11/2021 | 10.45 | - | - | - | - |
| 08/10/2021 | 10.44 | - | - | - | - |
| 08/09/2021 | 10.46 | - | - | - | - |
| 08/06/2021 | 10.46 | - | - | - | - |
| 08/05/2021 | 10.49 | - | - | - | - |
| 08/04/2021 | 10.48 | - | - | - | - |
| 08/03/2021 | 10.48 | - | - | - | - |
| 07/30/2021 | 10.42 | - | - | - | - |
| 07/29/2021 | 10.46 | - | - | - | - |
| 07/28/2021 | 10.46 | - | - | - | - |
| 07/27/2021 | 10.45 | - | - | - | - |
| 07/26/2021 | 10.45 | - | - | - | - |
| 07/23/2021 | 10.47 | - | - | - | - |
| 07/22/2021 | 10.44 | - | - | - | - |
| 07/21/2021 | 10.39 | - | - | - | - |
| 07/20/2021 | 10.38 | - | - | - | - |
| 07/19/2021 | 10.36 | - | - | - | - |
| 07/16/2021 | 10.37 | - | - | - | - |
| 07/15/2021 | 10.40 | - | - | - | - |
| 07/14/2021 | 10.39 | - | - | - | - |
| 07/13/2021 | 10.38 | - | - | - | - |
| 07/12/2021 | 10.37 | - | - | - | - |
| 07/09/2021 | 10.34 | - | - | - | - |
| 07/08/2021 | 10.34 | - | - | - | - |
| 07/07/2021 | 10.37 | - | - | - | - |
| 07/06/2021 | 10.34 | - | - | - | - |
| 07/05/2021 | 10.30 | - | - | - | - |
| 07/02/2021 | 10.30 | - | - | - | - |
| 06/30/2021 | 10.27 | - | - | - | - |
| 06/29/2021 | 10.27 | - | - | - | - |
| 06/28/2021 | 10.26 | - | - | - | - |
| 06/25/2021 | 10.23 | - | - | - | - |
| 06/24/2021 | 10.24 | - | - | - | - |
| 06/23/2021 | 10.21 | - | - | - | - |
| 06/22/2021 | 10.21 | - | - | - | - |
| 06/21/2021 | 10.19 | - | - | - | - |
| 06/18/2021 | 10.18 | - | - | - | - |
| 06/17/2021 | 10.18 | - | - | - | - |
| 06/16/2021 | 10.14 | - | - | - | - |
| 06/15/2021 | 10.16 | - | - | - | - |
| 06/14/2021 | 10.14 | - | - | - | - |
| 06/11/2021 | 10.13 | - | - | - | - |
| 06/10/2021 | 10.10 | - | - | - | - |
| 06/09/2021 | 10.08 | - | - | - | - |
| 06/08/2021 | 10.07 | - | - | - | - |
| 06/07/2021 | 10.07 | - | - | - | - |
| 06/04/2021 | 10.07 | - | - | - | - |
| 06/03/2021 | 10.03 | - | - | - | - |
| 06/02/2021 | 10.05 | - | - | - | - |
| 06/01/2021 | 10.06 | - | - | - | - |
| 05/31/2021 | 10.04 | - | - | - | - |
| 05/28/2021 | 10.05 | - | - | - | - |
| 05/27/2021 | 10.03 | - | - | - | - |
| 05/26/2021 | 10.05 | - | - | - | - |
| 05/25/2021 | 10.02 | - | - | - | - |
| 05/21/2021 | 9.95 | - | - | - | - |
| 05/20/2021 | 9.96 | - | - | - | - |
| 05/19/2021 | 9.91 | - | - | - | - |
| 05/18/2021 | 9.91 | - | - | - | - |
| 05/17/2021 | 9.91 | - | - | - | - |
| 05/14/2021 | 9.93 | - | - | - | - |
| 05/13/2021 | 9.88 | - | - | - | - |
| 05/12/2021 | 9.85 | - | - | - | - |
| 05/11/2021 | 9.95 | - | - | - | - |
| 05/10/2021 | 9.98 | - | - | - | - |
| 05/07/2021 | 10.06 | - | - | - | - |
| 05/06/2021 | 10.02 | - | - | - | - |
| 05/05/2021 | 10.02 | - | - | - | - |
| 05/04/2021 | 10.01 | - | - | - | - |
| 05/03/2021 | 10.04 | - | - | - | - |
| 04/30/2021 | 10.05 | - | - | - | - |
| 04/29/2021 | 10.07 | - | - | - | - |
| 04/28/2021 | 10.08 | - | - | - | - |
| 04/27/2021 | 10.08 | - | - | - | - |
| 04/26/2021 | 10.09 | - | - | - | - |
| 04/23/2021 | 10.09 | - | - | - | - |
| 04/22/2021 | 10.05 | - | - | - | - |
| 04/21/2021 | 10.06 | - | - | - | - |
| 04/20/2021 | 10.06 | - | - | - | - |
| 04/19/2021 | 10.09 | - | - | - | - |
| 04/16/2021 | 10.12 | - | - | - | - |
| 04/15/2021 | 10.14 | - | - | - | - |
| 04/14/2021 | 10.07 | - | - | - | - |
| 04/13/2021 | 10.10 | - | - | - | - |
| 04/12/2021 | 10.08 | - | - | - | - |
| 04/09/2021 | 10.08 | - | - | - | - |
| 04/08/2021 | 10.07 | - | - | - | - |
| 04/07/2021 | 10.02 | - | - | - | - |
| 04/06/2021 | 10.02 | - | - | - | - |
| 04/05/2021 | 9.98 | - | - | - | - |
| 04/01/2021 | 9.94 | - | - | - | - |
| 03/31/2021 | 9.87 | - | - | - | - |
| 03/30/2021 | 9.86 | - | - | - | - |
| 03/29/2021 | 9.84 | - | - | - | - |
| 03/26/2021 | 9.85 | - | - | - | - |
| 03/25/2021 | 9.81 | - | - | - | - |
| 03/24/2021 | 9.80 | - | - | - | - |
| 03/23/2021 | 9.83 | - | - | - | - |
| 03/22/2021 | 9.83 | - | - | - | - |
| 03/19/2021 | 9.79 | - | - | - | - |
| 03/18/2021 | 9.78 | - | - | - | - |
| 03/17/2021 | 9.84 | - | - | - | - |
| 03/16/2021 | 9.85 | - | - | - | - |
| 03/15/2021 | 9.86 | - | - | - | - |
| 03/12/2021 | 9.85 | - | - | - | - |
| 03/11/2021 | 9.92 | - | - | - | - |
| 03/10/2021 | 9.88 | - | - | - | - |
| 03/09/2021 | 9.87 | - | - | - | - |
| 03/08/2021 | 9.77 | - | - | - | - |
| 03/05/2021 | 9.83 | - | - | - | - |
| 03/04/2021 | 9.79 | - | - | - | - |
| 03/03/2021 | 9.89 | - | - | - | - |
| 03/02/2021 | 9.96 | - | - | - | - |
| 03/01/2021 | 9.99 | - | - | - | - |
| 02/26/2021 | 9.92 | - | - | - | - |
| 02/25/2021 | 9.86 | - | - | - | - |
| 02/24/2021 | 9.97 | - | - | - | - |
| 02/23/2021 | 9.98 | - | - | - | - |
| 02/22/2021 | 10.01 | - | - | - | - |
| 02/19/2021 | 10.08 | - | - | - | - |
| 02/18/2021 | 10.12 | - | - | - | - |
| 02/17/2021 | 10.16 | - | - | - | - |
| 02/16/2021 | 10.18 | - | - | - | - |
| 02/12/2021 | 10.21 | - | - | - | - |
| 02/11/2021 | 10.20 | - | - | - | - |
| 02/10/2021 | 10.17 | - | - | - | - |
| 02/09/2021 | 10.17 | - | - | - | - |
| 02/08/2021 | 10.16 | - | - | - | - |
| 02/05/2021 | 10.13 | - | - | - | - |
| 02/04/2021 | 10.12 | - | - | - | - |
| 02/03/2021 | 10.08 | - | - | - | - |
| 02/02/2021 | 10.10 | - | - | - | - |
| 02/01/2021 | 10.05 | - | - | - | - |
| 01/29/2021 | 9.93 | - | - | - | - |
| 01/28/2021 | 10.01 | - | - | - | - |
| 01/27/2021 | 9.97 | - | - | - | - |
| 01/26/2021 | 10.06 | - | - | - | - |
| 01/25/2021 | 10.10 | - | - | - | - |
| 01/22/2021 | 10.07 | - | - | - | - |
| 01/21/2021 | 10.07 | - | - | - | - |
| 01/20/2021 | 10.07 | - | - | - | - |
| 01/19/2021 | 10.04 | - | - | - | - |
| 01/18/2021 | 10.01 | - | - | - | - |
| 01/15/2021 | 10.00 | - | - | - | - |
| 01/14/2021 | 9.99 | - | - | - | - |
| 01/13/2021 | 10.04 | - | - | - | - |
| 01/12/2021 | 10.03 | - | - | - | - |
| 01/11/2021 | 10.04 | - | - | - | - |
| 01/08/2021 | 10.07 | - | - | - | - |
| 01/07/2021 | 10.05 | - | - | - | - |
| 01/06/2021 | 10.00 | - | - | - | - |
| 01/05/2021 | 10.04 | - | - | - | - |
| 01/04/2021 | 10.05 | - | - | - | - |
| 12/31/2020 | 10.06 | 0.02 | 0.17 | - | 0.20 |
| 12/30/2020 | 10.26 | - | - | - | - |
| 12/29/2020 | 10.25 | - | - | - | - |
| 12/24/2020 | 10.22 | - | - | - | - |
| 12/23/2020 | 10.22 | - | - | - | - |
| 12/22/2020 | 10.24 | - | - | - | - |
| 12/21/2020 | 10.21 | - | - | - | - |
| 12/18/2020 | 10.21 | - | - | - | - |
| 12/17/2020 | 10.20 | - | - | - | - |
| 12/16/2020 | 10.17 | - | - | - | - |
| 12/15/2020 | 10.15 | - | - | - | - |
| 12/14/2020 | 10.13 | - | - | - | - |
| 12/11/2020 | 10.15 | - | - | - | - |
| 12/10/2020 | 10.13 | - | - | - | - |
| 12/09/2020 | 10.13 | - | - | - | - |
| 12/08/2020 | 10.17 | - | - | - | - |
| 12/07/2020 | 10.15 | - | - | - | - |
| 12/04/2020 | 10.13 | - | - | - | - |
| 12/03/2020 | 10.15 | - | - | - | - |
| 12/02/2020 | 10.15 | - | - | - | - |
| 12/01/2020 | 10.16 | - | - | - | - |
| 11/30/2020 | 10.15 | - | - | - | - |
| 11/27/2020 | 10.16 | - | - | - | - |
| 11/26/2020 | 10.14 | - | - | - | - |
| 11/25/2020 | 10.12 | - | - | - | - |
| 11/24/2020 | 10.11 | - | - | - | - |
| 11/23/2020 | 10.11 | - | - | - | - |
| 11/20/2020 | 10.11 | - | - | - | - |
| 11/19/2020 | 10.09 | - | - | - | - |
| 11/18/2020 | 10.06 | - | - | - | - |
| 11/17/2020 | 10.09 | - | - | - | - |
| 11/16/2020 | 10.08 | - | - | - | - |
| 11/13/2020 | 10.06 | - | - | - | - |
| 11/12/2020 | 10.03 | - | - | - | - |
| 11/11/2020 | 10.03 | - | - | - | - |
| 11/10/2020 | 9.96 | - | - | - | - |
| 11/09/2020 | 9.99 | - | - | - | - |
| 11/06/2020 | 10.05 | - | - | - | - |
| 11/05/2020 | 10.04 | - | - | - | - |
| 11/04/2020 | 9.97 | - | - | - | - |
| 11/03/2020 | 9.83 | - | - | - | - |
| 11/02/2020 | 9.80 | - | - | - | - |
| 10/30/2020 | 9.78 | - | - | - | - |
| 10/29/2020 | 9.86 | - | - | - | - |
| 10/28/2020 | 9.84 | - | - | - | - |
| 10/27/2020 | 9.94 | - | - | - | - |
| 10/26/2020 | 9.93 | - | - | - | - |
| 10/23/2020 | 9.98 | - | - | - | - |
| 10/22/2020 | 9.96 | - | - | - | - |
| 10/21/2020 | 9.99 | - | - | - | - |
| 10/20/2020 | 9.99 | - | - | - | - |
| 10/19/2020 | 10.00 | - | - | - | - |
Commentary
Q4 2025 Fund Commentary
Commentary and opinions are provided by Portfolio Solutions Group
Market Commentary
Global equities gained over the fourth quarter of 2025 and outperformed global bonds, which posted a small gain (all returns are in Canadian-dollar terms on a total-return basis). Stocks gained in large part due to the U.S. Federal Reserve Board (Fed) lowering interest rates over the quarter. However, returns were muted over concerns that artificial intelligence (AI) spending may be entering bubble territory.
The U.S. equity market advanced, posting a low-single-digit return. The health care sector was the strongest-performing sector. Canadian equities posted a gain and outperformed U.S. equities, getting a strong performance from the materials sector. EAFE equities advanced, underperforming Canadian equities but outperforming U.S. equities. Equities in the U.K. and Japan contributed to the performance of EAFE equities. Emerging markets equities also gained and slightly underperformed their developed market peers, with equities in Taiwan and India contributing to performance.
The FTSE Canada Universe Bond Index declined over the quarter. As government yields moved higher, government bond prices declined. Government bonds underperformed corporate bonds, which posted a small gain. Corporate bond prices benefited from narrowing credit spreads (the difference in yield between corporate and government bonds). Communication services sector bonds posted the largest increase in the corporate bonds sleeve. High-yield bond prices rose on a total-return basis and outperformed investment-grade corporate bonds.
The Bank of Canada, the Fed and the Bank of England lowered their policy interest rates. The European Central Bank held steady on its key interest rates, while the Bank of Japan raised its policy interest rate. The yield on 10-year Government of Canada bonds rose from 3.18% to 3.43%. Sovereign bond yields in the U.S., the U.K., Germany and Japan also increased.
Portfolio Activity
The portfolio manager did not make any change to the Portfolio during the quarter.
Outlook
In the portfolio manager's view, the final quarter of 2025 reinforced a stark divergence in global growth. The U.S. economy remains the anchor, with AI-driven productivity gains offsetting softer labour trends, while Canada, Europe and the U.K. continue to hover near stagnation.
Looking ahead, five forces shape the path into 2026. First, AI is delivering real-economy benefits even as equity leadership narrows and valuations stretch, increasing the risk that equity weakness spills into credit and tightens broader financial conditions. Second, China is stuck in low growth and persistent deflation, with policy focused on self-sufficiency and manufacturing scale over household demand, which exports disinflation through goods prices and keeps domestic yields anchored. Third, global trade remains fragmented as industrial policy, investment controls and regional supply chains reshape flows. This is an especially important watchpoint for Canada given sensitivity to U.S. policy and the North American trade framework review. Fourth, central banks are easing monetary policy cautiously, modestly in the U.S. and Canada, with more room in Europe and the U.K., while Japan may continue gradual tightening. Central banks may lean on liquidity operations or slower balance-sheet runoff to stabilize bond markets if conditions turn disorderly. Fifth, fiscal pressures are building, making policy credibility and refinancing capacity decisive for market pricing.
We believe equity markets still reflect optimism, particularly in the U.S., where AI-linked earnings support elevated multiples, but concentration and sentiment extremes raise caution flags. Commodities remain mixed, with structural demand supporting gold and oil softer on ample supply. Private-credit growth and funding-market functioning warrant close attention as potential transmission channels for stress.
Our focus remains resilience over precision, balancing U.S. exposure with broad diversification, maintaining liquidity and incorporating alternative income to navigate an environment where risks build quietly but can break suddenly.
We keep core U.S. equity exposure, while reducing dependence on narrow leadership through global diversification and multi-factor strategies, and by tilting toward domestic-demand and structural-growth themes less reliant on global trade flows. In fixed income, we pair high-quality duration with alternative income, such as private credit and mortgages, for yield and duration management, while elevating underwriting standards and liquidity buffers given potential vulnerabilities in private credit and the possibility of disorderly interest-rate moves.
Liquidity and flexibility remain central, allowing portfolios to absorb shocks tied to AI investment cycles, fiscal credibility shifts, bond-market volatility or trade-policy adjustments. Key risk monitors include equity-to-credit spillover, upside inflation surprises that slow the pace of easing, bond-market functioning, North American trade developments and fiscal signalling in high-refinancing jurisdictions.
A constructive upside remains in view. If AI-driven productivity gains broaden across services and diffuse internationally, inflation pressures would ease, real incomes would strengthen and fiscal dynamics would improve, an important scenario to capture in allocation and rebalancing plans even if it is not the base case.
Disclaimer
The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of December 31, 2025.
The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.
The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.
This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of December 31, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.
There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.
Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.
Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.
