Tortoise Pipeline & Energy Fund, Inc. | Tortoise Capital Closed-End Funds

TTP invests primarily in North American pipeline companies that transport natural gas, natural gas liquids, crude oil and refined products, and to a lesser extent, in other energy infrastructure companies.

Fund Stats as of 12/20/2024:

View All Stats Slider View

Previous Close

$46.69

NAV

$47.96

Premium/Discount

-0.72%

Distribution Rate

1.47%

TTP

TTP is designed to provide:

Exposure to North American pipeline companies
Investment objective seeks high level of total return, emphasizing current distributions

One 1099 (no K-1s)
No Unrelated Business Taxable Income (UBTI)
IRA and tax-exempt suitability

Fund data (unaudited)

	As of 12/20/2024
Date	12/20/2024
Market Price	$47.61
NAV	$47.96
IPO Date	10/26/2011
IPO Price ¹	$25.00
Distribution Frequency	Quarterly

	As of 11/30/2024
Total Assets	$119.3 million
Leverage % of Total Assets	10.70%
Shares Outstanding	2.01 million
Management Fee ²	1.10%
Fiscal Year End	November 30
CUSIP	89148H207

Does not reflect reverse stock split of 1 for 4 on May 1, 2020
Annual rate applied to the fund's average monthly total assets (including any asset attributable to leverage and the aggregate liquidation preference of outstanding preferred stock) less the sum of accrued liabilities (other than debt entered into for purposes of leverage) ("Managed Assets").

Company	% of Total
The Williams Companies, Inc. WMB	10.5%
ONEOK, Inc. OKE	10.4%
Plains GP Holdings, L.P. PAGP	8.6%
Kinder Morgan Inc. KMI	8.5%
Targa Resources Corp. TRGP	8.0%

Company	% of Total
Enbridge Inc. ENB	5.0%
Cheniere Energy Inc. LNG	5.0%
MPLX LP MPLX	4.9%
Energy Transfer LP ET	4.9%
Enterprise Product Partners L.P. EPD	4.7%

Class/Name	As of	Total Return Calendar YTD 1 Year 3 Year 5 year 10 Year Since Inception
Market Price	11/30/2024	98.25% 98.88% 41.76% 9.63% -1.09% 2.51%
NAV	11/30/2024	61.56% 61.23% 31.97% 6.12% -2.81% 2.04%

Previous Close

$46.69

Market Price Change Dollars

$0.92

Market Price Change Percentage

1.97%

Price/NAV History

Date	Market Price	NAV	NAV Change Percentage	Premium/ Discount
12/20/2024	$47.61	$47.96	1.58%	-0.72%
12/19/2024	$46.69	$47.21	0.51%	-1.10%
12/18/2024	$46.85	$46.97	-2.97%	-0.26%
12/17/2024	$47.51	$48.41	-0.55%	-1.87%
12/16/2024	$48.26	$48.68	-1.24%	-0.86%
12/13/2024	$48.45	$49.29	-0.28%	-1.70%
12/12/2024	$48.98	$49.43	-0.08%	-0.91%
12/11/2024	$49.00	$49.47	0.75%	-0.95%
12/10/2024	$48.81	$49.10	-0.73%	-0.59%
12/09/2024	$49.24	$49.46	-2.75%	-0.44%
12/06/2024	$50.39	$50.86	-1.61%	-0.92%
12/05/2024	$50.84	$51.69	1.23%	-1.64%
12/04/2024	$49.81	$51.06	-0.89%	-2.45%
12/03/2024	$50.45	$51.52	0.33%	-2.08%
12/02/2024	$50.61	$51.35	-2.62%	-1.44%
11/29/2024	$52.34	$52.73	1.42%	-0.75%
11/27/2024	$51.43	$51.99	0.33%	-1.09%
11/26/2024	$50.69	$51.82	0.72%	-2.18%
11/25/2024	$51.30	$51.45	-2.37%	-0.29%
11/22/2024	$52.11	$52.70	-1.00%	-1.12%
11/21/2024	$51.94	$53.23	2.52%	-2.42%
11/20/2024	$50.88	$51.92	0.08%	-2.00%
11/19/2024	$50.42	$51.88	1.15%	-2.81%
11/18/2024	$49.86	$51.29	1.75%	-2.79%
11/15/2024	$49.48	$50.41	1.22%	-1.84%
11/14/2024	$48.37	$49.80	0.59%	-2.87%
11/13/2024	$48.26	$49.51	-0.58%	-2.52%
11/12/2024	$48.93	$49.80	-0.92%	-1.75%
11/11/2024	$48.61	$50.26	1.33%	-3.28%
11/08/2024	$48.07	$49.60	0.67%	-3.08%
11/07/2024	$48.10	$49.27	1.36%	-2.37%
11/06/2024	$47.23	$48.61	3.62%	-2.84%
11/05/2024	$45.54	$46.91	2.04%	-2.93%
11/04/2024	$45.04	$45.97	1.37%	-2.02%
11/01/2024	$44.66	$45.35	-1.05%	-1.52%
10/31/2024	$44.51	$45.83	0.15%	-2.88%
10/30/2024	$44.50	$45.76	0.57%	-2.75%
10/29/2024	$44.43	$45.50	-0.50%	-2.35%
10/28/2024	$44.44	$45.73	-0.69%	-2.82%
10/25/2024	$44.75	$46.05	-0.60%	-2.82%
10/24/2024	$44.71	$46.33	0.61%	-3.50%
10/23/2024	$44.76	$46.05	-0.35%	-2.80%
10/22/2024	$44.89	$46.21	0.37%	-2.86%
10/21/2024	$45.06	$46.04	-0.80%	-2.13%
10/18/2024	$44.90	$46.41	0.50%	-3.25%
10/17/2024	$44.86	$46.18	-0.13%	-2.86%
10/16/2024	$44.75	$46.24	0.85%	-3.22%
10/15/2024	$44.74	$45.85	-1.21%	-2.42%
10/14/2024	$44.95	$46.41	0.37%	-3.15%
10/11/2024	$44.83	$46.24	1.65%	-3.04%
10/10/2024	$44.38	$45.49	-0.07%	-2.45%
10/09/2024	$43.53	$45.52	1.18%	-4.36%
10/08/2024	$43.78	$44.99	-0.99%	-2.69%
10/07/2024	$44.10	$45.44	-0.33%	-2.96%
10/04/2024	$44.18	$45.59	1.11%	-3.09%
10/03/2024	$43.42	$45.09	1.08%	-3.70%
10/02/2024
10/01/2024	$42.65	$44.14	1.28%	-3.38%
9/30/2024	$42.20	$43.58	0.51%	-3.17%
9/27/2024	$42.29	$43.36	0.60%	-2.47%
9/26/2024	$42.40	$43.10	-2.62%	-1.62%
9/25/2024
9/24/2024	$42.95	$44.41	-0.05%	-3.29%
9/23/2024	$42.80	$44.43	1.67%	-3.67%
9/20/2024	$42.19	$43.70	0.48%	-3.47%
9/19/2024	$42.40	$43.49	-0.41%	-2.51%
9/18/2024	$42.80	$43.67	-0.55%	-2.00%
9/17/2024	$42.89	$43.91	0.09%	-2.32%
9/16/2024	$42.27	$43.87	1.27%	-3.65%
9/13/2024	$41.80	$43.32	1.31%	-3.52%
9/12/2024	$41.25	$42.76	0.94%	-3.53%
9/11/2024	$41.45	$42.36	-0.35%	-2.14%
9/10/2024	$41.40	$42.51	-0.35%	-2.61%
9/09/2024	$41.47	$42.66	0.05%	-2.80%
9/06/2024	$41.91	$42.64	-1.14%	-1.72%
9/05/2024	$41.82	$43.13	0.65%	-3.04%
9/04/2024	$42.08	$42.85	-0.86%	-1.81%
9/03/2024	$41.79	$43.22	-0.64%	-3.31%
8/30/2024	$41.69	$43.50	1.19%	-4.16%
8/29/2024
8/28/2024	$40.89	$42.40	-0.91%	-3.56%
8/27/2024	$41.57	$42.79	-0.67%	-2.84%
8/26/2024	$41.69	$43.08	0.65%	-3.23%
8/23/2024	$41.23	$42.80	-0.09%	-3.68%
8/22/2024	$41.67	$42.84	0.35%	-2.73%
8/21/2024	$41.62	$42.69	0.21%	-2.51%
8/20/2024	$41.56	$42.60	-1.55%	-2.44%
8/19/2024	$41.50	$43.27	1.15%	-4.09%
8/16/2024	$41.07	$42.78	0.75%	-4.00%
8/15/2024	$40.68	$42.46	0.88%	-4.19%
8/14/2024	$40.33	$42.09	1.23%	-4.18%
8/13/2024	$39.73	$41.58	0.10%	-4.45%
8/12/2024	$40.15	$41.54	-0.53%	-3.35%
8/09/2024	$39.55	$41.76	-0.74%	-5.29%
8/08/2024	$40.05	$42.07	2.16%	-4.80%
8/07/2024	$39.06	$41.18	-0.02%	-5.15%
8/06/2024	$38.36	$41.19	3.00%	-6.87%
8/05/2024	$33.61	$39.99	-2.65%	-15.95%
8/02/2024	$34.56	$41.08	-2.03%	-15.87%
8/01/2024	$35.37	$41.93	-0.31%	-15.65%
7/31/2024	$35.36	$42.06	0.10%	-15.93%
7/30/2024	$35.36	$42.02	1.11%	-15.85%
7/29/2024	$35.18	$41.56	-0.02%	-15.35%
7/26/2024	$35.29	$41.57	1.05%	-15.11%
7/25/2024	$35.20	$41.14	-0.80%	-14.44%
7/24/2024	$35.41	$41.47	-1.96%	-14.62%
7/23/2024	$36.04	$42.30	-1.01%	-14.79%
7/22/2024	$36.25	$42.73	1.11%	-15.17%
7/19/2024	$35.65	$42.26	0.69%	-15.64%
7/18/2024	$35.57	$41.97	0.65%	-15.25%
7/17/2024	$35.46	$41.70	0.29%	-14.96%
7/16/2024	$35.36	$41.58	0.22%	-14.96%
7/15/2024	$35.18	$41.49	-0.02%	-15.21%
7/12/2024	$35.18	$41.50	0.70%	-15.23%
7/11/2024	$35.04	$41.21	0.41%	-14.97%
7/10/2024	$34.78	$41.04	0.32%	-15.25%
7/09/2024	$35.77	$40.91	0.22%	-12.56%
7/08/2024	$35.93	$40.82	-0.17%	-11.98%
7/05/2024	$36.56	$40.89	-0.87%	-10.60%
7/03/2024	$36.00	$41.25	0.88%	-12.73%
7/02/2024	$35.50	$40.89	0.62%	-13.18%
7/01/2024	$35.16	$40.64	0.05%	-13.48%
6/28/2024	$36.18	$40.62	0.49%	-10.93%
6/27/2024	$35.35	$40.42	0.25%	-12.56%
6/26/2024	$35.67	$40.32	-0.62%	-11.52%
6/25/2024	$35.27	$40.57	0.37%	-13.06%
6/24/2024	$35.10	$40.42	2.28%	-13.16%
6/21/2024	$34.73	$39.52	-0.43%	-12.13%
6/20/2024	$34.40	$39.69	0.97%	-13.33%
6/18/2024	$33.93	$39.31	0.82%	-13.70%
6/17/2024	$33.90	$38.99	0.15%	-13.07%
6/13/2024		$39.36	-0.73%
6/14/2024	$33.93	$38.93	-1.09%	-12.85%
6/12/2024	$34.01	$39.65	0.28%	-14.22%
6/11/2024	$34.09	$39.54	-0.53%	-13.78%
6/10/2024	$34.24	$39.75	1.22%	-13.86%
6/07/2024	$33.84	$39.27	-0.56%	-13.83%
6/06/2024	$34.23	$39.49	0.18%	-13.32%
6/05/2024	$33.94	$39.42	0.61%	-13.90%
6/04/2024	$33.97	$39.18	0.13%	-13.30%
6/03/2024	$34.09	$39.13	-1.04%	-12.88%
5/31/2024	$34.70	$39.54	2.09%	-12.24%
5/30/2024	$33.60	$38.73	0.41%	-13.25%
5/29/2024	$33.21	$38.57	-1.28%	-13.90%
5/28/2024	$33.40	$39.07	0.28%	-14.51%
5/24/2024	$33.39	$38.96	0.44%	-14.30%
5/23/2024	$33.62	$38.79	-3.10%	-13.33%
5/22/2024	$34.46	$40.03	-1.82%	-13.91%
5/21/2024	$34.82	$40.77	0.02%	-14.59%
5/20/2024	$34.69	$40.76	0.64%	-14.89%
5/17/2024	$34.43	$40.50	0.77%	-14.99%
5/16/2024	$34.14	$40.19	0.02%	-15.05%
5/15/2024	$34.00	$40.18	0.17%	-15.38%
5/14/2024	$33.74	$40.11	1.24%	-15.89%
5/13/2024	$33.68	$39.62	-0.18%	-14.99%
5/10/2024	$33.61	$39.69	0.08%	-15.31%
5/09/2024	$33.66	$39.66	0.92%	-15.13%
5/08/2024	$33.53	$39.30	0.67%	-14.68%
5/07/2024	$33.37	$39.04	0.21%	-14.52%
5/06/2024	$33.01	$38.96	0.72%	-15.27%
5/03/2024	$32.61	$38.68	0.73%	-15.68%
5/02/2024	$32.40	$38.40	1.69%	-15.63%
5/01/2024	$31.71	$37.76	-1.46%	-16.02%
4/30/2024	$32.03	$38.32	-2.22%	-16.43%
4/29/2024	$32.43	$39.19	0.62%	-17.25%
4/26/2024	$32.28	$38.95	-0.36%	-17.12%
4/25/2024	$32.55	$39.09	0.39%	-16.73%
4/24/2024	$32.28	$38.94	0.80%	-17.10%
4/23/2024	$32.25	$38.63	0.57%	-16.52%
4/22/2024	$32.02	$38.41	0.68%	-16.64%
4/19/2024	$31.60	$38.15	2.25%	-17.17%
4/18/2024	$30.59	$37.31	0.89%	-18.01%
4/17/2024	$30.45	$36.98	0.54%	-17.66%
4/16/2024	$30.31	$36.78	-1.26%	-17.59%
4/15/2024	$30.33	$37.25	-1.38%	-18.58%
4/12/2024	$30.83	$37.77	-1.44%	-18.37%
4/11/2024	$31.17	$38.32	-0.16%	-18.66%
4/10/2024	$31.09	$38.38	-1.21%	-18.99%
4/09/2024	$31.55	$38.85	-0.10%	-18.79%
4/08/2024	$31.57	$38.89	0.15%	-18.82%
4/05/2024	$31.45	$38.83	0.13%	-19.01%
4/04/2024	$31.25	$38.78	-0.69%	-19.42%
4/03/2024	$31.70	$39.05	0.75%	-18.82%
4/02/2024	$31.43	$38.76	0.47%	-18.91%
4/01/2024	$31.52	$38.58	-0.10%	-18.30%
3/28/2024	$31.62	$38.62	1.21%	-18.13%
3/27/2024	$31.09	$38.16	1.22%	-18.53%
3/26/2024	$31.04	$37.70	-0.40%	-17.68%
3/25/2024	$31.03	$37.85	0.32%	-18.02%
3/22/2024	$31.00	$37.73	-0.45%	-17.84%
3/21/2024	$30.96	$37.90	0.53%	-18.31%
3/20/2024	$30.84	$37.70	0.51%	-18.20%
3/19/2024	$30.54	$37.51	1.02%	-18.58%
3/18/2024	$30.47	$37.13	0.46%	-17.94%
3/15/2024	$30.25	$36.96	0.38%	-18.15%
3/14/2024	$30.32	$36.82	-1.07%	-17.65%
3/13/2024	$30.75	$37.22	0.16%	-17.38%
3/12/2024	$30.63	$37.16	0.27%	-17.57%
3/11/2024	$30.42	$37.06	0.79%	-17.92%
3/08/2024	$30.22	$36.77	-0.24%	-17.82%
3/07/2024	$30.30	$36.86	0.27%	-17.80%
3/06/2024	$30.13	$36.76	0.82%	-18.04%
3/05/2024	$29.83	$36.46	0.80%	-18.18%
3/04/2024	$29.69	$36.17	0.19%	-17.92%
3/01/2024	$29.76	$36.10	1.09%	-17.56%
2/29/2024	$29.23	$35.71	1.05%	-18.15%
2/28/2024	$29.05	$35.34	-0.48%	-17.80%
2/27/2024	$29.11	$35.51	0.57%	-18.03%
2/26/2024	$29.02	$35.31	-0.87%	-17.81%
2/23/2024	$29.28	$35.62	-0.25%	-17.80%
2/22/2024	$29.39	$35.71	0.31%	-17.70%
2/21/2024	$29.31	$35.60	0.11%	-17.67%
2/20/2024	$29.45	$35.56	0.20%	-17.18%
2/16/2024	$29.47	$35.49	1.20%	-16.96%
2/15/2024	$29.33	$35.07	3.21%	-16.37%
2/14/2024	$28.66	$33.98	-0.32%	-15.66%
2/13/2024	$28.77	$34.09	-1.59%	-15.61%
2/12/2024	$29.25	$34.64	1.67%	-15.56%
2/09/2024	$28.52	$34.07	-0.03%	-16.29%
2/08/2024	$28.57	$34.08	-0.03%	-16.17%
2/07/2024	$28.54	$34.09	0.18%	-16.29%
2/06/2024	$28.45	$34.03	-0.32%	-16.40%
2/05/2024	$28.60	$34.14	-1.24%	-16.23%
2/02/2024	$29.00	$34.57	-1.03%	-16.11%
2/01/2024	$29.08	$34.93	0.84%	-16.75%
1/31/2024	$28.78	$34.64	-1.79%	-16.92%
1/30/2024	$28.95	$35.27	0.31%	-17.92%
1/29/2024	$28.87	$35.16	0.14%	-17.90%
1/26/2024	$29.00	$35.11	0.98%	-17.40%
1/25/2024	$28.73	$34.77	1.64%	-17.37%
1/24/2024	$28.49	$34.21	-0.06%	-16.73%
1/23/2024	$28.30	$34.23	-0.17%	-17.32%
1/22/2024	$28.42	$34.29	0.88%	-17.12%
1/19/2024	$28.08	$33.99	-0.15%	-17.40%
1/18/2024	$28.00	$34.04	0.32%	-17.74%
1/17/2024	$28.16	$33.93	-1.51%	-17.01%
1/16/2024	$28.58	$34.45	-1.23%	-17.04%
1/12/2024	$28.75	$34.88	0.96%	-17.57%
1/11/2024	$28.65	$34.55	-0.69%	-17.07%
1/10/2024	$28.69	$34.79	0.09%	-17.55%
1/09/2024	$28.50	$34.76	-0.57%	-18.01%
1/08/2024	$28.55	$34.96	0.09%	-18.34%
1/05/2024	$28.59	$34.93	0.32%	-18.15%
1/04/2024	$28.57	$34.82	-0.71%	-17.95%
1/03/2024	$28.58	$35.07	0.86%	-18.51%
1/02/2024	$28.14	$34.77	0.70%	-19.08%
12/29/2023	$28.11	$34.53	0.03%	-18.59%
12/28/2023	$28.23	$34.52	-0.49%	-18.22%
12/27/2023	$28.32	$34.69	-0.17%	-18.36%
12/26/2023	$28.46	$34.75	0.70%	-18.10%
12/22/2023	$28.10	$34.51	0.47%	-18.57%
12/21/2023	$28.02	$34.35	1.15%	-18.43%
12/20/2023	$27.71	$33.96	-1.02%	-18.40%
12/20/2023
12/19/2023	$28.11	$34.31	0.85%	-18.07%
12/18/2023	$27.77	$34.02	0.74%	-18.37%
12/15/2023	$27.39	$33.77	-1.08%	-18.89%
12/14/2023	$27.91	$34.14	1.10%	-18.25%
12/13/2023	$27.40	$33.77	2.02%	-18.86%
12/12/2023	$27.07	$33.10	-1.43%	-18.22%
12/11/2023	$27.24	$33.58	-0.97%	-18.88%
12/08/2023	$27.29	$33.91	1.01%	-19.52%
12/07/2023	$27.16	$33.57	-1.03%	-19.09%
12/06/2023	$27.43	$33.92	-1.08%	-19.13%
12/05/2023	$27.70	$34.29	-1.69%	-19.22%
12/04/2023	$28.13	$34.88	-0.57%	-19.35%
12/01/2023	$28.47	$35.08	1.39%	-18.84%
11/30/2023	$28.02	$34.60	1.73%	-19.02%
11/29/2023	$27.48	$34.01	0.53%	-19.20%
11/28/2023	$27.38	$33.83	-0.06%	-19.07%
11/27/2023	$27.25	$33.85	-0.35%	-19.49%
11/24/2023	$27.41	$33.97	0.74%	-19.31%
11/22/2023	$27.14	$33.72	0.36%	-19.51%
11/21/2023	$27.21	$33.60	-1.18%	-19.02%
11/20/2023	$27.76	$34.00	0.21%	-18.37%
11/17/2023	$27.60	$33.93	1.98%	-18.66%
11/16/2023	$27.20	$33.27	-1.31%	-18.24%
11/15/2023	$27.69	$33.71	0.21%	-17.86%
11/14/2023	$27.71	$33.64	1.66%	-17.63%
11/13/2023	$27.28	$33.09	0.46%	-17.56%
11/10/2023	$27.02	$32.94	0.61%	-17.97%
11/09/2023	$26.70	$32.74	-0.55%	-18.45%
11/08/2023	$27.18	$32.92	-1.35%	-17.44%
11/07/2023	$27.82	$33.37	-1.16%	-16.63%
11/06/2023	$28.30	$33.76	-0.97%	-16.17%
11/03/2023	$28.77	$34.09	0.12%	-15.61%
11/02/2023	$28.58	$34.05	4.16%	-16.06%
11/01/2023	$27.83	$32.69	0.77%	-14.87%
10/31/2023	$27.79	$32.44	0.62%	-14.33%
10/30/2023	$27.41	$32.24	0.34%	-15.00%
10/27/2023	$27.30	$32.13	-1.62%	-15.03%
10/26/2023	$27.75	$32.66	-0.18%	-15.03%
10/25/2023	$27.90	$32.72	-0.06%	-14.73%
10/24/2023	$27.95	$32.74	-0.15%	-14.63%
10/23/2023	$27.92	$32.79	-0.55%	-14.85%
10/20/2023	$28.16	$32.97	-1.35%	-14.59%
10/19/2023	$28.70	$33.42	-0.39%	-14.12%
10/18/2023	$28.70	$33.55	-0.39%	-14.46%
10/17/2023	$28.82	$33.68	-0.06%	-14.43%
10/16/2023	$28.61	$33.70	0.99%	-15.10%
10/13/2023	$28.33	$33.37	1.31%	-15.10%
10/12/2023	$28.06	$32.94	0.00%	-14.81%
10/11/2023	$27.93	$32.94	1.17%	-15.21%
10/10/2023	$27.63	$32.56	0.93%	-15.14%
10/09/2023	$27.21	$32.26	2.35%	-15.65%
10/06/2023	$26.73	$31.52	1.19%	-15.20%
10/05/2023	$26.36	$31.15	1.07%	-15.38%
10/04/2023	$26.39	$30.82	-1.15%	-14.37%
10/03/2023	$26.93	$31.18	-1.33%	-13.63%
10/02/2023	$27.77	$31.60	-2.95%	-12.12%
9/29/2023	$28.01	$32.56	-1.30%	-13.97%
9/28/2023	$28.12	$32.99	0.12%	-14.76%
9/27/2023	$28.12	$32.95	0.73%	-14.66%
9/26/2023	$27.89	$32.71	-2.21%	-14.74%
9/25/2023	$28.21	$33.45	0.48%	-15.67%
9/22/2023	$27.95	$33.29	0.97%	-16.04%
9/21/2023	$27.69	$32.97	-1.96%	-16.01%
9/20/2023	$28.14	$33.63	0.03%	-16.32%
9/19/2023	$28.10	$33.62	-0.09%	-16.42%
9/18/2023	$28.04	$33.65	0.24%	-16.67%
9/15/2023	$27.98	$33.57	-0.71%	-16.65%
9/14/2023	$28.08	$33.81	1.71%	-16.95%
9/13/2023	$27.92	$33.24	0.06%	-16.00%
9/12/2023	$27.98	$33.22	1.75%	-15.77%
9/11/2023	$27.70	$32.65	-0.49%	-15.16%
9/08/2023	$27.96	$32.81	0.74%	-14.78%
9/07/2023	$28.01	$32.57	0.52%	-14.00%
9/06/2023	$28.15	$32.40	-3.02%	-13.12%
9/05/2023	$28.52	$33.41	-0.65%	-14.64%
9/01/2023	$28.60	$33.63	0.96%	-14.96%
8/31/2023	$28.36	$33.31	-0.60%	-14.86%
8/30/2023	$28.41	$33.51	0.18%	-15.22%
8/29/2023	$28.42	$33.45	0.66%	-15.04%
8/28/2023	$28.27	$33.23	0.67%	-14.93%
8/25/2023	$28.14	$33.01	0.73%	-14.75%
8/24/2023	$28.02	$32.77	-0.79%	-14.49%
8/23/2023	$28.06	$33.03	-1.43%	-15.05%
8/22/2023	$28.68	$33.51	-0.53%	-14.41%
8/21/2023	$28.74	$33.69	-0.06%	-14.69%
8/18/2023	$28.82	$33.71	0.69%	-14.51%
8/17/2023	$28.94	$33.48	0.57%	-13.56%
8/16/2023	$28.64	$33.29	-0.80%	-13.97%
8/15/2023	$29.11	$33.56	-1.44%	-13.26%
8/14/2023	$29.49	$34.05	-1.02%	-13.39%
8/11/2023	$29.60	$34.40	1.15%	-13.95%
8/10/2023	$29.33	$34.01	-0.12%	-13.76%
8/09/2023	$29.35	$34.05	0.77%	-13.80%
8/08/2023	$29.00	$33.79	0.03%	-14.18%
8/07/2023	$29.17	$33.78	0.30%	-13.65%
8/04/2023	$29.19	$33.68	-0.24%	-13.35%
8/03/2023	$29.04	$33.76	0.72%	-13.98%
8/02/2023	$28.69	$33.52	-1.24%	-14.41%
8/01/2023	$29.21	$33.94	-1.14%	-13.94%
7/31/2023	$29.24	$34.33	1.21%	-14.83%
7/28/2023	$28.77	$33.92	0.24%	-15.18%
7/27/2023	$28.41	$33.84	-0.68%	-16.05%
7/26/2023	$28.71	$34.07	-0.26%	-15.73%
7/25/2023	$28.76	$34.16	-0.38%	-15.81%
7/24/2023	$28.94	$34.29	0.82%	-15.60%
7/21/2023	$28.70	$34.01	0.71%	-15.61%
7/20/2023	$28.40	$33.77	1.02%	-15.90%
7/19/2023	$28.12	$33.43	0.48%	-15.88%
7/18/2023	$27.82	$33.27	1.16%	-16.38%
7/17/2023	$27.55	$32.89	-0.33%	-16.24%
7/14/2023	$27.56	$33.00	-2.28%	-16.48%
7/13/2023	$28.40	$33.77	0.75%	-15.92%
7/12/2023	$28.04	$33.52	1.18%	-16.35%
7/11/2023	$27.76	$33.13	1.19%	-16.22%
7/11/2023
7/11/2023
7/10/2023	$27.56	$32.74	0.15%	-15.83%
7/10/2023
7/07/2023	$27.44	$32.69	0.96%	-16.06%
7/06/2023
7/06/2023	$27.70	$32.38	-1.25%	-14.47%
7/06/2023
7/05/2023	$27.42	$32.79	-0.85%	-16.38%
7/05/2023
7/05/2023
7/03/2023	$27.58	$33.07	0.61%	-16.60%
7/03/2023
7/03/2023
6/30/2023	$27.39	$32.87	0.64%	-16.67%
6/29/2023	$27.24	$32.66	1.30%	-16.60%
6/28/2023	$26.81	$32.24	0.97%	-16.84%
6/27/2023	$26.49	$31.93	0.69%	-17.04%
6/26/2023	$26.28	$31.71	1.90%	-17.12%
6/23/2023	$25.76	$31.12	-1.49%	-17.22%
6/22/2023	$26.29	$31.59	-1.13%	-16.77%
6/22/2023
6/21/2023	$26.64	$31.95	0.47%	-16.62%
6/20/2023	$26.53	$31.80	-1.18%	-16.57%
6/16/2023	$26.88	$32.18	0.19%	-16.47%
6/16/2023
6/15/2023	$26.87	$32.12	1.23%	-16.34%
6/14/2023	$26.33	$31.73	-0.09%	-17.02%
6/13/2023	$26.36	$31.76	0.22%	-17.00%
6/12/2023	$26.14	$31.69	-0.88%	-17.52%
6/09/2023	$26.50	$31.97	-1.81%	-17.11%
6/09/2023
6/08/2023	$26.95	$32.56	0.22%	-17.23%
6/08/2023
6/08/2023
6/07/2023	$27.01	$32.49	2.01%	-16.87%
6/06/2023	$26.40	$31.85	0.54%	-17.11%
6/05/2023	$26.42	$31.68	-0.22%	-16.60%
6/02/2023	$26.38	$31.75	3.49%	-16.91%
6/01/2023	$25.36	$30.68	1.83%	-17.34%
6/01/2023
5/31/2023	$24.81	$30.13	-0.59%	-17.66%
5/31/2023
5/31/2023
5/30/2023	$24.94	$30.31	0.17%	-17.72%
5/30/2023
5/26/2023	$25.11	$30.26	-0.16%	-17.02%
5/25/2023	$25.13	$30.31	-1.37%	-17.09%
5/24/2023	$25.74	$30.73	-0.42%	-16.24%
5/23/2023	$25.89	$30.86	-1.81%	-16.10%
5/22/2023	$26.36	$31.43	0.00%	-16.13%
5/22/2023
5/22/2023
5/19/2023	$26.45	$31.43	0.06%	-15.84%
5/18/2023	$26.49	$31.41	0.71%	-15.66%
5/17/2023	$26.50	$31.19	0.68%	-15.04%
5/17/2023
5/16/2023	$26.49	$30.98	-2.55%	-14.49%
5/15/2023	$26.93	$31.79	0.54%	-15.29%
5/12/2023	$26.37	$31.62	0.57%	-16.60%
5/11/2023	$26.38	$31.44	-1.01%	-16.10%
5/10/2023	$26.59	$31.76	-0.35%	-16.29%
5/09/2023	$26.82	$31.87	0.66%	-15.85%
5/08/2023	$26.45	$31.66	-0.63%	-16.45%
5/05/2023	$26.59	$31.86	3.04%	-16.54%
5/04/2023	$25.72	$30.92	-0.19%	-16.82%
5/03/2023	$25.90	$30.98	-0.77%	-16.40%
5/02/2023	$26.10	$31.22	-3.19%	-16.40%
5/01/2023	$26.86	$32.25	-0.19%	-16.71%
4/28/2023	$26.69	$32.31	1.38%	-17.39%
4/27/2023	$26.24	$31.87	1.34%	-17.67%
4/26/2023	$25.96	$31.45	-0.98%	-17.46%
4/25/2023	$25.93	$31.76	-1.76%	-18.36%
4/24/2023	$26.46	$32.33	0.69%	-18.16%
4/21/2023	$26.20	$32.11	0.47%	-18.41%
4/21/2023
4/20/2023
4/20/2023	$26.09	$31.96	-0.71%	-18.37%
4/19/2023	$26.48	$32.19	-0.56%	-17.74%
4/19/2023
4/19/2023
4/18/2023	$26.65	$32.37	-0.19%	-17.67%
4/17/2023	$26.59	$32.43	-0.55%	-18.01%
4/14/2023
4/14/2023	$26.69	$32.61	0.22%	-18.15%
4/13/2023	$26.76	$32.54	0.62%	-17.76%
4/13/2023
4/13/2023
4/12/2023
4/12/2023	$26.69	$32.34	0.12%	-17.47%
4/12/2023
4/11/2023	$26.59	$32.30	0.91%	-17.68%
4/10/2023	$26.26	$32.01	0.34%	-17.96%
4/06/2023
4/06/2023	$26.15	$31.90	-0.37%	-18.03%
4/06/2023
4/05/2023	$26.24	$32.02	1.14%	-18.05%
4/04/2023	$26.06	$31.66	-1.06%	-17.69%
4/03/2023	$26.24	$32.00	1.81%	-18.00%
4/03/2023
3/31/2023	$25.71	$31.43	1.19%	-18.22%
3/30/2023	$25.44	$31.06	0.68%	-18.09%
3/29/2023	$25.49	$30.85	1.88%	-17.37%
3/28/2023	$24.99	$30.28	1.14%	-17.47%
3/27/2023	$25.11	$29.94	1.63%	-16.13%
3/24/2023	$24.51	$29.46	1.41%	-16.80%
3/24/2023
3/23/2023	$24.34	$29.05	-1.89%	-16.21%
3/22/2023	$25.04	$29.61	-2.31%	-15.43%
3/22/2023
3/22/2023
3/21/2023	$25.35	$30.31	2.16%	-16.36%
3/21/2023
3/20/2023	$24.77	$29.67	1.33%	-16.51%
3/20/2023
3/20/2023
3/17/2023	$24.69	$29.28	-1.98%	-15.68%
3/17/2023
3/17/2023
3/16/2023	$25.54	$29.87	1.01%	-14.50%
3/15/2023	$24.50	$29.57	-4.71%	-17.15%
3/14/2023	$25.82	$31.03	0.78%	-16.79%
3/13/2023	$25.49	$30.79	-1.03%	-17.21%
3/10/2023	$25.96	$31.11	-1.92%	-16.55%
3/09/2023	$26.81	$31.72	-1.77%	-15.48%
3/08/2023	$27.25	$32.29	-0.22%	-15.61%
3/07/2023	$27.51	$32.36	-1.49%	-14.99%
3/07/2023
3/07/2023
3/06/2023	$27.96	$32.85	-0.42%	-14.89%
3/06/2023
3/06/2023
3/03/2023	$28.03	$32.99	1.38%	-15.03%
3/02/2023	$27.79	$32.54	1.62%	-14.60%
3/02/2023
3/01/2023	$27.19	$32.02	0.69%	-15.08%
2/28/2023	$27.09	$31.80	-1.91%	-14.81%
2/27/2023	$27.13	$32.42	-0.18%	-16.32%
2/27/2023
2/24/2023	$27.03	$32.48	-0.34%	-16.78%
2/23/2023	$27.14	$32.59	1.40%	-16.72%
2/22/2023	$26.66	$32.14	0.59%	-17.05%
2/21/2023	$26.72	$31.95	-2.35%	-16.37%
2/17/2023	$27.48	$32.72	-3.79%	-16.01%
2/17/2023
2/16/2023	$28.61	$34.01	-0.61%	-15.88%
2/16/2023
2/16/2023
2/15/2023
2/14/2023	$28.64	$34.20	0.41%	-16.26%
2/13/2023	$28.77	$34.06	0.18%	-15.52%
2/13/2023
2/10/2023	$28.40	$34.00	2.47%	-16.47%
2/09/2023	$27.88	$33.18	-1.22%	-15.97%
2/09/2023
2/08/2023	$28.20	$33.59	-0.59%	-16.05%
2/07/2023	$28.43	$33.79	0.81%	-15.86%
2/06/2023	$28.51	$33.52	-0.68%	-14.95%
2/06/2023
2/03/2023	$29.07	$33.75	-0.65%	-13.87%
2/02/2023	$28.90	$33.97	0.71%	-14.92%
2/02/2023
2/01/2023	$28.34	$33.73	-0.82%	-15.98%
1/31/2023	$28.48	$34.01	1.73%	-16.26%
1/30/2023	$28.37	$33.43	-1.85%	-15.14%
1/30/2023
1/30/2023
1/27/2023	$28.66	$34.06	-0.09%	-15.85%
1/26/2023	$28.66	$34.09	1.22%	-15.93%
1/26/2023
1/26/2023
1/25/2023	$28.50	$33.68	-0.91%	-15.38%
1/24/2023	$28.89	$33.99	-0.64%	-15.00%
1/23/2023	$29.10	$34.21	1.06%	-14.94%
1/23/2023
1/23/2023
1/20/2023	$28.83	$33.85	0.45%	-14.83%
1/20/2023
1/20/2023
1/19/2023	$28.62	$33.70	0.87%	-15.07%
1/18/2023	$28.34	$33.41	-1.91%	-15.18%
1/18/2023
1/18/2023
1/17/2023	$28.78	$34.06	-0.38%	-15.50%
1/17/2023
1/17/2023
1/13/2023		$34.19	-0.03%
1/12/2023	$28.88	$34.20	1.79%	-15.56%
1/11/2023	$28.35	$33.60	1.24%	-15.63%
1/11/2023
1/11/2023
1/10/2023	$27.96	$33.19	0.45%	-15.76%
1/09/2023	$27.88	$33.04	1.01%	-15.62%
1/06/2023	$27.63	$32.71	2.89%	-15.54%
1/05/2023	$26.69	$31.79	0.03%	-16.04%
1/05/2023
1/05/2023
1/04/2023	$26.70	$31.78	1.27%	-15.98%
1/03/2023	$26.62	$31.38	-2.24%	-15.18%
12/30/2022
12/30/2022	$26.86	$32.10	-0.06%	-16.32%
12/29/2022	$26.39	$32.12	1.68%	-17.84%
12/28/2022
12/28/2022
12/28/2022	$26.09	$31.59	-2.53%	-17.41%
12/27/2022
12/27/2022
12/27/2022	$26.84	$32.41	0.40%	-17.19%
12/23/2022	$27.05	$32.28	2.87%	-16.20%
12/22/2022	$25.97	$31.38	-1.72%	-17.24%
12/21/2022	$26.30	$31.93	2.27%	-17.63%
12/20/2022	$25.62	$31.22	0.71%	-17.94%
12/19/2022	$25.80	$31.00	-1.71%	-16.77%
12/16/2022	$26.12	$31.54	-1.90%	-17.18%
12/15/2022	$26.63	$32.15	-1.98%	-17.17%
12/14/2022	$27.42	$32.80	-0.88%	-16.40%
12/13/2022	$27.64	$33.09	2.00%	-16.47%
12/12/2022	$27.18	$32.44	2.53%	-16.21%
12/09/2022	$26.41	$31.64	-1.56%	-16.53%
12/08/2022	$26.73	$32.14	-1.08%	-16.83%
12/07/2022	$26.72	$32.49	-0.88%	-17.76%
12/07/2022
12/06/2022	$26.97	$32.78	-2.47%	-17.72%
12/06/2022
12/05/2022	$27.57	$33.61	-2.52%	-17.97%
12/02/2022	$28.42	$34.48	-0.35%	-17.58%
12/02/2022
12/01/2022	$28.52	$34.60	-0.43%	-17.57%
11/30/2022	$28.58	$34.75	1.67%	-17.76%
11/29/2022	$28.52	$34.18	1.33%	-16.56%
11/28/2022	$28.12	$33.73	-1.75%	-16.63%
11/25/2022	$28.63	$34.33	0.35%	-16.60%
11/23/2022	$28.29	$34.21	-0.52%	-17.30%
11/22/2022	$28.24	$34.39	1.69%	-17.88%
11/21/2022	$28.51	$33.82	-1.40%	-15.70%
11/21/2022
11/18/2022	$29.52	$34.30	1.21%	-13.94%
11/17/2022	$29.02	$33.89	-1.40%	-14.37%
11/16/2022	$29.19	$34.37	-0.17%	-15.07%
11/15/2022	$29.25	$34.43	0.41%	-15.05%
11/14/2022	$29.31	$34.29	-0.98%	-14.52%
11/11/2022	$29.00	$34.63	0.93%	-16.26%
11/10/2022	$29.17	$34.31	4.13%	-14.98%
11/10/2022
11/09/2022	$28.27	$32.95	-3.77%	-14.22%
11/08/2022	$29.37	$34.24	0.62%	-14.22%
11/07/2022
11/04/2022	$29.51	$33.84	1.35%	-12.80%
11/03/2022	$29.23	$33.39	0.97%	-12.46%
11/02/2022	$29.19	$33.07	-1.52%	-11.73%
11/01/2022	$29.25	$33.58	0.66%	-12.89%
10/31/2022
10/31/2022	$28.77	$33.36	1.03%	-13.76%
10/28/2022	$28.81	$33.02	0.49%	-12.75%
10/28/2022
10/28/2022
10/27/2022	$28.37	$32.86	1.55%	-13.66%
10/26/2022	$28.09	$32.36	1.35%	-13.20%
10/26/2022
10/25/2022	$28.29	$31.93	1.43%	-11.40%
10/25/2022
10/25/2022
10/24/2022	$27.77	$31.48	-1.19%	-11.79%
10/21/2022	$27.89	$31.86	2.31%	-12.46%
10/21/2022
10/21/2022
10/20/2022	$27.82	$31.14	-1.24%	-10.66%
10/20/2022
10/19/2022	$28.09	$31.53	0.16%	-10.91%
10/18/2022	$27.19	$31.48	1.58%	-13.63%
10/18/2022
10/18/2022
10/17/2022	$27.16	$30.99	3.13%	-12.36%
10/14/2022	$26.52	$30.05	-3.19%	-11.75%
10/14/2022
10/14/2022
10/13/2022	$27.20	$31.04	3.99%	-12.37%
10/12/2022	$26.40	$29.85	-0.96%	-11.56%
10/12/2022
10/12/2022
10/11/2022	$26.44	$30.14	0.94%	-12.28%
10/10/2022	$26.68	$29.86	-2.10%	-10.65%
10/07/2022	$25.98	$30.50	-0.97%	-14.82%
10/06/2022	$26.70	$30.80	-2.28%	-13.31%
10/05/2022	$27.26	$31.52	-0.57%	-13.52%
10/05/2022
10/05/2022
10/04/2022	$27.25	$31.70	4.21%	-14.04%
10/04/2022
10/03/2022	$26.16	$30.42	4.21%	-14.00%
9/30/2022	$25.02	$29.19	-0.82%	-14.29%
9/29/2022	$25.19	$29.43	-2.00%	-14.41%
9/28/2022	$25.68	$30.03	4.74%	-14.49%
9/27/2022	$24.58	$28.67	1.06%	-14.27%
9/26/2022	$24.41	$28.37	-4.03%	-13.96%
9/23/2022	$25.20	$29.56	-7.80%	-14.75%
9/22/2022	$26.94	$32.06	-1.75%	-15.97%
9/21/2022	$27.55	$32.63	-1.81%	-15.57%
9/20/2022	$28.12	$33.23	-1.22%	-15.38%
9/19/2022	$28.41	$33.64	1.14%	-15.55%
9/16/2022	$28.24	$33.26	-3.20%	-15.11%
9/15/2022	$29.10	$34.36	-1.52%	-15.31%
9/14/2022	$29.61	$34.89	2.68%	-15.13%
9/14/2022
9/14/2022
9/13/2022	$29.06	$33.98	-2.97%	-14.48%
9/12/2022	$29.65	$35.02	2.13%	-15.33%
9/09/2022	$29.00	$34.29	2.36%	-15.43%
9/08/2022
9/08/2022	$28.57	$33.50	0.42%	-14.72%
9/08/2022
9/07/2022	$28.55	$33.36	0.76%	-14.42%
9/06/2022	$28.86	$33.11	-1.87%	-12.84%
9/02/2022
9/02/2022
9/02/2022	$28.95	$33.74	1.17%	-14.20%
9/01/2022	$28.73	$33.35	-1.21%	-13.85%
8/31/2022	$29.18	$33.76	-1.46%	-13.57%
8/30/2022	$30.21	$34.26	-3.25%	-11.82%
8/29/2022	$31.07	$35.41	0.37%	-12.26%
8/26/2022	$30.78	$35.28	-2.14%	-12.76%
8/25/2022	$31.23	$36.05	0.50%	-13.38%
8/24/2022	$31.27	$35.87	1.18%	-12.83%
8/23/2022	$30.75	$35.45	0.85%	-13.26%
8/22/2022	$30.99	$35.15	-0.87%	-11.84%
8/19/2022	$31.08	$35.46	-1.17%	-12.35%
8/18/2022	$31.08	$35.88	2.84%	-13.38%
8/17/2022	$30.45	$34.89	-1.08%	-12.73%
8/16/2022	$30.69	$35.27	1.26%	-12.99%
8/15/2022	$30.73	$34.83	-1.19%	-11.77%
8/12/2022	$30.46	$35.25	0.57%	-13.59%
8/12/2022
8/11/2022	$30.27	$35.05	2.64%	-13.64%
8/10/2022	$29.46	$34.15	1.88%	-13.73%
8/09/2022	$28.67	$33.52	1.24%	-14.47%
8/08/2022	$28.21	$33.11	1.01%	-14.80%
8/05/2022	$28.79	$32.78	0.03%	-12.16%
8/05/2022
8/04/2022	$28.98	$32.77	-2.73%	-11.57%
8/03/2022	$30.10	$33.69	0.00%	-10.66%
8/02/2022	$29.60	$33.69	-0.85%	-12.14%
8/01/2022	$29.32	$33.98	-0.67%	-13.71%
7/29/2022	$29.40	$34.21	0.97%	-14.06%
7/28/2022	$28.59	$33.88	1.04%	-15.61%
7/27/2022	$28.20	$33.53	1.45%	-15.90%
7/26/2022	$27.96	$33.05	0.73%	-15.40%
7/25/2022	$27.60	$32.81	3.93%	-15.88%
7/25/2022
7/22/2022	$26.51	$31.57	-0.79%	-16.03%
7/21/2022	$26.62	$31.82	-0.25%	-16.34%
7/20/2022	$26.67	$31.90	0.13%	-16.39%
7/19/2022	$26.69	$31.86	2.97%	-16.23%
7/18/2022	$25.77	$30.94	2.35%	-16.71%
7/18/2022
7/15/2022	$25.63	$30.23	1.82%	-15.22%
7/14/2022	$25.05	$29.69	-0.93%	-15.63%
7/13/2022	$25.43	$29.97	0.47%	-15.15%
7/12/2022	$25.35	$29.83	-1.81%	-15.02%
7/11/2022	$26.00	$30.38	-0.69%	-14.42%
7/08/2022	$25.95	$30.59	0.69%	-15.18%
7/08/2022
7/07/2022	$25.51	$30.38	4.76%	-16.03%
7/06/2022	$24.07	$29.00	-2.13%	-17.01%
7/05/2022	$24.53	$29.63	-3.49%	-17.21%
7/01/2022	$25.25	$30.70	1.45%	-17.75%
6/30/2022	$24.85	$30.26	-1.05%	-17.88%
6/29/2022	$25.06	$30.58	-1.74%	-18.05%
6/28/2022	$25.15	$31.12	1.97%	-19.18%
6/28/2022
6/27/2022	$24.72	$30.52	2.55%	-19.00%
6/27/2022
6/24/2022	$24.18	$29.76	2.48%	-18.75%
6/23/2022	$23.58	$29.04	-1.53%	-18.80%
6/23/2022
6/23/2022
6/22/2022	$24.08	$29.49	-3.18%	-18.35%
6/21/2022	$24.99	$30.46	4.75%	-17.96%
6/17/2022	$23.89	$29.08	-3.20%	-17.85%
6/17/2022
6/17/2022
6/16/2022	$24.97	$30.04	-5.95%	-16.88%
6/16/2022
6/15/2022
6/15/2022
6/14/2022	$27.10	$32.36	-2.18%	-16.25%
6/13/2022	$27.63	$33.08	-6.13%	-16.48%
6/10/2022	$30.72	$35.24	-2.36%	-12.83%
6/10/2022
6/09/2022	$30.89	$36.09	-2.59%	-14.41%
6/08/2022	$30.91	$37.05	-1.54%	-16.57%
6/07/2022	$31.49	$37.63	2.65%	-16.32%
6/06/2022	$31.06	$36.66	-0.08%	-15.28%
6/03/2022	$30.63	$36.69	-0.24%	-16.52%
6/03/2022
6/02/2022	$30.41	$36.78	1.13%	-17.32%
6/01/2022	$30.27	$36.37	1.96%	-16.77%
5/31/2022	$29.76	$35.67	-0.81%	-16.57%
5/27/2022	$30.24	$35.96	1.96%	-15.91%
5/26/2022	$29.49	$35.27	0.86%	-16.39%
5/25/2022	$28.97	$34.97	2.16%	-17.16%
5/24/2022	$28.34	$34.23	0.12%	-17.22%
5/23/2022	$28.56	$34.19	-0.44%	-16.47%
5/20/2022	$29.04	$34.34	0.50%	-15.43%
5/19/2022	$29.54	$34.17	-1.13%	-13.55%
5/18/2022	$29.56	$34.56	-2.23%	-14.47%
5/17/2022	$29.78	$35.35	2.11%	-15.76%
5/16/2022	$29.15	$34.62	2.09%	-15.80%
5/13/2022	$28.73	$33.91	3.04%	-15.28%
5/12/2022	$27.34	$32.91	0.12%	-16.94%
5/11/2022	$27.63	$32.87	-0.33%	-15.94%
5/10/2022	$27.43	$32.98	-0.69%	-16.83%
5/10/2022
5/09/2022	$27.78	$33.21	-6.11%	-16.35%
5/09/2022
5/06/2022	$29.86	$35.37	1.99%	-15.58%
5/05/2022	$29.01	$34.68	-3.34%	-16.35%
5/04/2022	$29.69	$35.88	4.21%	-17.25%
5/03/2022	$28.46	$34.43	2.93%	-17.34%
5/02/2022	$27.51	$33.45	-0.18%	-17.76%
5/02/2022
5/02/2022
4/29/2022	$28.04	$33.51	-3.32%	-16.32%
4/28/2022	$28.36	$34.66	2.51%	-18.18%
4/27/2022	$27.97	$33.81	0.30%	-17.27%
4/26/2022	$28.04	$33.71	-0.27%	-16.82%
4/25/2022	$28.07	$33.80	-3.59%	-16.96%
4/22/2022	$29.19	$35.06	-3.20%	-16.74%
4/22/2022
4/22/2022
4/21/2022	$30.01	$36.22	-1.92%	-17.15%
4/21/2022
4/21/2022
4/20/2022	$30.84	$36.93	1.60%	-16.49%
4/19/2022	$30.49	$36.35	0.66%	-16.12%
4/18/2022	$30.29	$36.11	0.17%	-16.12%
4/14/2022	$30.05	$36.05	0.14%	-16.64%
4/13/2022	$29.86	$36.00	1.10%	-17.06%
4/12/2022	$29.84	$35.61	1.37%	-16.20%
4/11/2022	$29.50	$35.13	-1.51%	-16.03%
4/08/2022	$29.87	$35.67	1.25%	-16.26%
4/08/2022
4/08/2022
4/07/2022	$29.58	$35.23	0.37%	-16.04%
4/06/2022	$29.43	$35.10	0.75%	-16.15%
4/05/2022	$29.40	$34.84	-1.30%	-15.61%
4/04/2022	$29.60	$35.30	0.06%	-16.15%
4/01/2022	$29.40	$35.28	1.35%	-16.68%
4/01/2022
3/31/2022	$29.32	$34.81	-1.30%	-15.77%
3/30/2022	$29.25	$35.27	0.60%	-17.07%
3/29/2022	$28.92	$35.06	0.75%	-17.51%
3/28/2022	$28.87	$34.80	-1.44%	-17.04%
3/25/2022	$29.02	$35.31	2.68%	-17.81%
3/24/2022	$28.76	$34.39	1.51%	-16.39%
3/23/2022	$28.47	$33.88	0.95%	-15.97%
3/22/2022	$28.16	$33.56	-0.33%	-16.09%
3/21/2022	$28.31	$33.67	3.09%	-15.91%
3/18/2022	$26.92	$32.66	-0.03%	-17.58%
3/17/2022	$26.99	$32.67	1.87%	-17.39%
3/16/2022	$25.98	$32.07	0.63%	-18.99%
3/15/2022	$25.82	$31.87	-0.62%	-18.98%
3/15/2022
3/14/2022	$26.25	$32.07	-2.97%	-18.15%
3/14/2022
3/11/2022	$27.10	$33.05	-2.39%	-18.00%
3/11/2022
3/11/2022
3/10/2022	$28.00	$33.86	1.93%	-17.32%
3/09/2022	$27.33	$33.22	-1.42%	-17.73%
3/08/2022	$27.63	$33.70	0.06%	-18.01%
3/07/2022	$27.24	$33.68	-0.50%	-19.12%
3/04/2022	$27.44	$33.85	1.41%	-18.94%
3/03/2022	$27.23	$33.38	0.21%	-18.42%
3/03/2022
3/02/2022	$27.17	$33.31	3.29%	-18.43%
3/01/2022	$26.44	$32.25	0.28%	-18.03%
2/28/2022	$26.44	$32.16	3.11%	-17.79%
2/25/2022	$25.71	$31.19	3.31%	-17.57%
2/24/2022	$25.16	$30.19	-0.20%	-16.66%
2/23/2022	$25.00	$30.25	1.07%	-17.36%
2/22/2022	$25.21	$29.93	-2.35%	-15.77%
2/18/2022	$25.33	$30.65	-1.19%	-17.36%
2/17/2022	$25.61	$31.02	-2.79%	-17.44%
2/16/2022	$26.35	$31.91	0.16%	-17.42%
2/15/2022	$26.28	$31.86	-0.38%	-17.51%
2/14/2022	$26.07	$31.98	-2.08%	-18.48%
2/11/2022	$26.61	$32.66	2.90%	-18.52%
2/10/2022	$25.85	$31.74	-1.70%	-18.56%
2/10/2022
2/09/2022	$26.53	$32.29	0.84%	-17.84%
2/09/2022
2/08/2022	$26.24	$32.02	-0.77%	-18.05%
2/07/2022	$26.62	$32.27	0.31%	-17.51%
2/04/2022	$26.82	$32.17	0.69%	-16.63%
2/03/2022	$26.53	$31.95	-1.02%	-16.96%
2/02/2022	$26.70	$32.28	1.13%	-17.30%
2/01/2022	$26.65	$31.92	1.92%	-16.51%
1/31/2022	$25.90	$31.32	1.49%	-17.31%
1/28/2022	$25.59	$30.86	0.75%	-17.08%
1/27/2022	$25.80	$30.63	0.07%	-15.77%
1/26/2022	$25.74	$30.61	0.66%	-15.91%
1/25/2022	$25.64	$30.41	1.43%	-15.69%
1/24/2022	$25.10	$29.98	-0.96%	-16.28%
1/21/2022	$25.26	$30.27	-2.04%	-16.57%
1/21/2022
1/20/2022	$26.00	$30.90	-0.99%	-15.86%
1/19/2022	$26.01	$31.21	-1.27%	-16.66%
1/18/2022	$25.40	$31.61	-0.13%	-19.65%
1/14/2022	$25.44	$31.65	1.22%	-19.62%
1/13/2022	$25.33	$31.27	-0.76%	-19.00%
1/12/2022	$25.34	$31.51	1.16%	-19.58%
1/12/2022
1/11/2022	$25.07	$31.15	2.33%	-19.52%
1/10/2022	$24.55	$30.44	-0.33%	-19.35%
1/07/2022	$24.75	$30.54	1.46%	-18.98%
1/06/2022	$24.27	$30.10	2.21%	-19.37%
1/05/2022	$23.86	$29.45	-0.57%	-18.98%
1/04/2022	$24.00	$29.62	1.37%	-18.97%
1/03/2022	$23.54	$29.22	2.10%	-19.44%
12/31/2021	$22.84	$28.62	1.42%	-20.20%
12/30/2021	$22.83	$28.22	-0.07%	-19.10%
12/30/2021
12/29/2021	$22.70	$28.24	-0.46%	-19.62%
12/29/2021
12/28/2021	$22.78	$28.37	-0.28%	-19.70%
12/27/2021	$22.76	$28.45	1.86%	-20.00%
12/27/2021
12/23/2021	$22.51	$27.93	0.76%	-19.41%
12/22/2021	$22.19	$27.72	0.40%	-19.95%
12/21/2021	$21.94	$27.61	2.34%	-20.54%
12/20/2021	$21.41	$26.98	-1.78%	-20.65%
12/17/2021	$21.91	$27.47	-1.04%	-20.24%
12/16/2021	$22.37	$27.76	0.47%	-19.43%
12/15/2021	$22.18	$27.63	0.69%	-19.72%
12/14/2021	$22.13	$27.44	-0.90%	-19.35%
12/13/2021	$22.54	$27.69	-2.09%	-18.60%
12/10/2021	$23.00	$28.28	-0.11%	-18.67%
12/09/2021	$23.19	$28.31	-1.87%	-18.09%
12/08/2021	$23.48	$28.85	0.03%	-18.61%
12/07/2021	$23.46	$28.84	2.45%	-18.65%
12/06/2021	$22.88	$28.15	1.00%	-18.72%
12/03/2021	$22.81	$27.87	-0.89%	-18.16%
12/03/2021
12/02/2021	$23.06	$28.12	2.82%	-17.99%
12/01/2021	$22.71	$27.35	-2.18%	-16.97%
11/30/2021
11/30/2021	$23.16	$27.96	-3.59%	-17.17%
11/29/2021	$23.94	$29.00	-1.39%	-17.45%
11/26/2021	$24.21	$29.41	-2.87%	-17.68%
11/26/2021
11/24/2021	$24.83	$30.28	1.30%	-18.00%
11/23/2021	$24.61	$29.89	1.77%	-17.66%
11/23/2021
11/22/2021	$24.34	$29.37	-1.11%	-17.13%
11/22/2021
11/19/2021	$24.88	$29.70	-2.37%	-16.23%
11/18/2021	$25.58	$30.42	-0.59%	-15.91%
11/17/2021	$25.89	$30.60	-1.03%	-15.39%
11/16/2021	$26.44	$30.92	-0.67%	-14.49%
11/15/2021	$26.24	$31.13	0.32%	-15.71%
11/12/2021	$26.21	$31.03	-0.32%	-15.53%
11/11/2021	$26.47	$31.13	0.55%	-14.97%
11/10/2021	$25.97	$30.96	-1.56%	-16.12%
11/09/2021	$26.11	$31.45	0.06%	-16.98%
11/08/2021	$25.97	$31.43	0.29%	-17.37%
11/08/2021
11/05/2021	$25.61	$31.34	0.93%	-18.28%
11/05/2021
11/04/2021	$25.59	$31.05	-0.83%	-17.57%
11/04/2021
11/03/2021	$25.60	$31.31	-0.70%	-18.25%
11/02/2021	$25.63	$31.53	-0.50%	-18.71%
11/01/2021	$25.63	$31.69	2.06%	-19.12%
10/29/2021	$24.85	$31.05	-1.71%	-19.97%
10/28/2021	$25.32	$31.59	0.19%	-19.85%
10/28/2021
10/27/2021	$25.35	$31.53	-1.13%	-19.60%
10/27/2021
10/26/2021	$25.54	$31.89	-1.12%	-19.91%
10/25/2021	$25.89	$32.25	0.53%	-19.73%
10/22/2021	$25.63	$32.08	0.41%	-20.11%
10/21/2021	$25.89	$31.95	-2.26%	-18.97%
10/20/2021	$26.28	$32.69	1.18%	-19.61%
10/19/2021	$26.17	$32.31	0.44%	-19.00%
10/18/2021	$26.13	$32.17	-0.12%	-18.78%
10/15/2021	$26.07	$32.21	0.69%	-19.06%
10/14/2021	$25.81	$31.99	1.88%	-19.32%
10/13/2021	$25.36	$31.40	0.61%	-19.24%
10/12/2021	$25.22	$31.21	1.63%	-19.19%
10/12/2021
10/12/2021
10/11/2021	$24.62	$30.71	0.66%	-19.83%
10/11/2021
10/08/2021	$24.89	$30.51	1.77%	-18.44%
10/07/2021	$24.57	$29.98	1.52%	-18.05%
10/07/2021
10/06/2021	$24.09	$29.53	-1.40%	-18.43%
10/06/2021
10/05/2021	$24.51	$29.95	-0.20%	-18.16%
10/05/2021
10/04/2021	$24.57	$30.01	1.94%	-18.13%
10/04/2021
10/01/2021
10/01/2021	$24.24	$29.44	1.62%	-17.66%
9/30/2021	$23.95	$28.97	-0.92%	-17.33%
9/29/2021	$23.96	$29.24	0.41%	-18.06%
9/28/2021	$23.92	$29.12	-1.69%	-17.86%
9/27/2021	$24.34	$29.62	2.67%	-17.83%
9/24/2021	$23.82	$28.85	-0.10%	-17.44%
9/24/2021
9/23/2021	$23.91	$28.88	2.85%	-17.21%
9/22/2021	$23.36	$28.08	2.18%	-16.81%
9/21/2021	$22.80	$27.48	0.29%	-17.03%
9/21/2021
9/20/2021	$22.68	$27.40	-3.25%	-17.23%
9/17/2021	$23.43	$28.32	-1.43%	-17.27%
9/16/2021	$23.75	$28.73	-0.48%	-17.35%
9/15/2021	$23.81	$28.87	2.63%	-17.53%
9/14/2021	$23.60	$28.13	-0.88%	-16.10%
9/14/2021
9/13/2021	$23.66	$28.38	2.01%	-16.63%
9/10/2021	$23.40	$27.82	-0.57%	-15.89%
9/10/2021
9/09/2021	$23.30	$27.98	-0.60%	-16.73%
9/09/2021
9/08/2021	$23.24	$28.15	-0.11%	-17.44%
9/07/2021	$23.64	$28.18	-1.12%	-16.11%
9/03/2021	$23.37	$28.50	-0.25%	-18.00%
9/03/2021
9/02/2021	$23.49	$28.57	2.44%	-17.78%
9/02/2021
9/01/2021	$23.00	$27.89	0.69%	-17.53%
8/31/2021	$23.05	$27.70	-0.50%	-16.79%
8/31/2021
8/31/2021
8/30/2021
8/30/2021	$23.20	$27.84	-0.85%	-16.67%
8/30/2021
8/27/2021	$23.42	$28.08	2.86%	-16.60%
8/26/2021	$22.72	$27.30	-2.05%	-16.78%
8/26/2021
8/25/2021	$23.26	$27.87	0.98%	-16.54%
8/25/2021
8/24/2021	$22.92	$27.60	1.10%	-16.96%
8/24/2021
8/24/2021
8/23/2021	$22.65	$27.30	1.07%	-17.03%
8/23/2021
8/20/2021	$22.33	$27.01	1.12%	-17.33%
8/20/2021
8/19/2021	$22.24	$26.71	-2.30%	-16.75%
8/19/2021
8/19/2021
8/18/2021	$23.05	$27.34	-2.32%	-15.69%
8/17/2021	$23.23	$27.99	-1.06%	-17.01%
8/17/2021
8/16/2021	$23.24	$28.29	-1.15%	-17.85%
8/16/2021
8/16/2021
8/13/2021	$23.54	$28.62	-0.87%	-17.75%
8/13/2021
8/13/2021
8/12/2021	$23.46	$28.87	0.56%	-18.74%
8/11/2021	$23.20	$28.71	0.70%	-19.19%
8/11/2021
8/11/2021
8/10/2021	$22.89	$28.51	1.86%	-19.71%
8/10/2021
8/09/2021	$21.95	$27.99	-1.20%	-21.58%
8/09/2021
8/09/2021
8/06/2021	$22.43	$28.33	0.11%	-20.83%
8/05/2021	$22.33	$28.30	0.14%	-21.10%
8/04/2021	$22.54	$28.26	-1.43%	-20.24%
8/04/2021
8/03/2021	$22.56	$28.67	0.92%	-21.33%
8/02/2021
8/02/2021	$22.55	$28.41	-1.04%	-20.62%
8/02/2021
7/30/2021	$22.80	$28.71	-1.51%	-20.59%
7/30/2021
7/29/2021	$23.23	$29.15	0.83%	-20.31%
7/29/2021
7/28/2021	$22.59	$28.91	1.26%	-21.86%
7/28/2021
7/28/2021
7/27/2021	$22.61	$28.55	-1.48%	-20.81%
7/26/2021	$22.82	$28.98	2.33%	-21.26%
7/26/2021
7/23/2021	$22.47	$28.32	-0.25%	-20.66%
7/23/2021
7/23/2021
7/22/2021	$22.60	$28.39	-0.28%	-20.39%
7/22/2021
7/21/2021	$22.59	$28.47	1.46%	-20.65%
7/21/2021
7/20/2021	$21.92	$28.06	3.16%	-21.88%
7/19/2021	$21.48	$27.20	-4.29%	-21.03%
7/19/2021
7/19/2021
7/16/2021	$22.21	$28.42	-1.42%	-21.85%
7/16/2021
7/15/2021	$22.58	$28.83	-1.13%	-21.68%
7/15/2021
7/14/2021	$22.92	$29.16	-1.65%	-21.40%
7/14/2021
7/14/2021
7/13/2021	$23.55	$29.65	-1.63%	-20.57%
7/13/2021
7/12/2021	$23.76	$30.14	-0.63%	-21.17%
7/12/2021
7/09/2021	$23.73	$30.33	2.36%	-21.76%
7/09/2021
7/09/2021
7/08/2021	$23.43	$29.63	-0.67%	-20.92%
7/08/2021
7/07/2021
7/07/2021	$23.59	$29.83	-1.36%	-20.91%
7/06/2021	$23.93	$30.24	-1.66%	-20.87%
7/06/2021
7/02/2021	$24.25	$30.75	0.69%	-21.14%
7/02/2021
7/01/2021	$24.29	$30.54	1.36%	-20.46%
7/01/2021
6/30/2021
6/30/2021	$23.93	$30.13	1.35%	-20.58%
6/29/2021	$23.63	$29.73	-0.17%	-20.53%
6/29/2021
6/29/2021
6/28/2021	$23.37	$29.78	-1.97%	-21.52%
6/28/2021
6/25/2021
6/25/2021	$23.82	$30.38	-0.23%	-21.59%
6/24/2021	$23.93	$30.45	0.30%	-21.41%
6/23/2021	$24.10	$30.36	-0.69%	-20.62%
6/23/2021
6/23/2021
6/22/2021	$24.08	$30.57	-0.52%	-21.24%
6/22/2021
6/21/2021	$24.62	$30.73	3.05%	-19.88%
6/18/2021	$24.12	$29.82	-2.99%	-19.11%
6/18/2021
6/17/2021	$24.36	$30.74	-3.64%	-20.75%
6/17/2021
6/17/2021
6/16/2021	$25.80	$31.90	-0.13%	-19.12%
6/16/2021
6/15/2021	$25.24	$31.94	0.47%	-20.98%
6/14/2021	$25.30	$31.79	0.13%	-20.42%
6/14/2021
6/14/2021
6/11/2021	$25.24	$31.75	0.63%	-20.50%
6/11/2021
6/11/2021
6/10/2021	$25.13	$31.55	1.02%	-20.35%
6/09/2021	$24.67	$31.23	0.29%	-21.01%
6/08/2021	$24.65	$31.14	0.84%	-20.84%
6/08/2021
6/07/2021	$24.33	$30.88	1.55%	-21.21%
6/07/2021
6/04/2021	$23.87	$30.41	1.13%	-21.51%
6/04/2021
6/03/2021	$23.86	$30.07	0.03%	-20.65%
6/02/2021	$23.65	$30.06	1.38%	-21.32%
6/02/2021
6/02/2021
6/01/2021	$23.20	$29.65	2.38%	-21.75%
6/01/2021
6/01/2021
5/28/2021	$22.69	$28.96	-0.41%	-21.65%
5/28/2021
5/27/2021	$22.79	$29.08	0.10%	-21.63%
5/27/2021
5/26/2021	$22.77	$29.05	0.62%	-21.62%
5/25/2021	$22.67	$28.87	-1.94%	-21.48%
5/25/2021
5/24/2021	$22.80	$29.44	0.93%	-22.55%
5/24/2021
5/24/2021
5/21/2021	$22.65	$29.17	-0.03%	-22.35%
5/21/2021
5/21/2021
5/20/2021	$22.55	$29.18	1.18%	-22.71%
5/20/2021
5/19/2021	$22.39	$28.84	-2.04%	-22.37%
5/18/2021	$22.86	$29.44	-0.74%	-22.35%
5/18/2021
5/17/2021	$23.00	$29.66	1.75%	-22.45%
5/17/2021
5/14/2021	$22.50	$29.15	2.21%	-22.81%
5/14/2021
5/14/2021
5/13/2021	$21.84	$28.52	0.49%	-23.42%
5/13/2021
5/12/2021	$21.93	$28.38	-0.77%	-22.73%
5/12/2021
5/12/2021
5/11/2021	$22.03	$28.60	-1.04%	-22.97%
5/11/2021
5/10/2021	$22.41	$28.90	1.26%	-22.46%
5/07/2021	$22.13	$28.54	0.53%	-22.46%
5/07/2021
5/06/2021	$21.94	$28.39	1.07%	-22.73%
5/05/2021	$21.85	$28.09	1.30%	-22.21%
5/05/2021
5/04/2021	$21.45	$27.73	0.04%	-22.66%
5/04/2021
5/03/2021	$21.75	$27.72	0.95%	-21.54%
5/03/2021
4/30/2021	$21.07	$27.46	-1.58%	-23.27%
4/30/2021
4/29/2021	$21.46	$27.90	1.20%	-23.08%
4/29/2021
4/28/2021	$21.24	$27.57	2.45%	-22.96%
4/28/2021
4/27/2021	$20.97	$26.91	0.71%	-22.07%
4/27/2021
4/26/2021	$20.82	$26.72	0.68%	-22.08%
4/26/2021
4/23/2021	$20.60	$26.54	1.61%	-22.38%
4/23/2021
4/23/2021
4/22/2021	$20.70	$26.12	-1.28%	-20.75%
4/22/2021
4/21/2021	$20.65	$26.46	1.50%	-21.96%
4/21/2021
4/20/2021	$20.37	$26.07	-1.40%	-21.88%
4/20/2021
4/19/2021	$20.64	$26.44	0.30%	-21.94%
4/16/2021	$20.56	$26.36	-0.98%	-22.00%
4/15/2021	$20.65	$26.62	0.95%	-22.43%
4/15/2021
4/14/2021	$20.62	$26.37	1.35%	-21.81%
4/13/2021	$20.23	$26.02	0.27%	-22.25%
4/13/2021
4/13/2021
4/12/2021	$20.35	$25.95	-0.46%	-21.58%
4/12/2021
4/09/2021	$20.50	$26.07	-1.10%	-21.37%
4/09/2021
4/08/2021	$20.60	$26.36	0.27%	-21.85%
4/08/2021
4/07/2021	$20.81	$26.29	0.42%	-20.86%
4/07/2021
4/07/2021
4/06/2021	$20.58	$26.18	0.61%	-21.39%
4/06/2021
4/06/2021
4/05/2021	$20.33	$26.02	-0.61%	-21.87%
4/05/2021
4/05/2021
4/01/2021	$20.60	$26.18	1.99%	-21.31%
4/01/2021
3/31/2021	$20.48	$25.67	0.94%	-20.22%
3/31/2021
3/31/2021
3/30/2021	$20.25	$25.43	-1.20%	-20.37%
3/29/2021	$20.45	$25.74	-1.30%	-20.55%
3/29/2021
3/26/2021	$20.64	$26.08	3.04%	-20.86%
3/26/2021
3/25/2021	$20.37	$25.31	1.00%	-19.54%
3/25/2021
3/24/2021	$20.07	$25.06	1.79%	-19.91%
3/24/2021
3/24/2021
3/23/2021	$19.91	$24.62	-2.76%	-19.13%
3/23/2021
3/22/2021	$20.38	$25.32	-0.12%	-19.51%
3/22/2021
3/19/2021	$19.99	$25.35	1.44%	-21.14%
3/19/2021
3/19/2021
3/18/2021	$20.53	$24.99	-4.18%	-17.85%
3/18/2021
3/18/2021
3/17/2021	$20.80	$26.08	0.31%	-20.25%
3/17/2021
3/16/2021	$20.87	$26.00	-2.18%	-19.74%
3/16/2021
3/15/2021	$21.31	$26.58	0.15%	-19.83%
3/15/2021
3/15/2021
3/12/2021	$21.32	$26.54	0.68%	-19.69%
3/11/2021	$21.10	$26.36	0.27%	-19.95%
3/11/2021
3/10/2021	$20.88	$26.29	3.95%	-20.58%
3/10/2021
3/09/2021	$20.36	$25.29	-1.40%	-19.49%
3/08/2021	$20.36	$25.65	0.59%	-20.62%
3/05/2021	$20.36	$25.50	1.67%	-20.16%
3/04/2021	$20.15	$25.08	1.29%	-19.66%
3/04/2021
3/03/2021	$20.46	$24.76	0.77%	-17.37%
3/03/2021
3/02/2021	$20.17	$24.57	0.08%	-17.91%
3/01/2021	$20.12	$24.55	5.23%	-18.04%
2/26/2021	$19.82	$23.33	-3.79%	-15.05%
2/25/2021	$20.34	$24.25	-3.08%	-16.12%
2/25/2021
2/24/2021	$20.50	$25.02	2.42%	-18.07%
2/24/2021
2/23/2021	$20.09	$24.43	0.58%	-17.77%
2/23/2021
2/22/2021	$20.04	$24.29	0.70%	-17.50%
2/19/2021	$19.78	$24.12	1.73%	-17.99%
2/19/2021
2/19/2021
2/18/2021	$19.24	$23.71	-3.46%	-18.85%
2/17/2021	$19.67	$24.56	0.00%	-19.91%
2/16/2021	$19.57	$24.56	1.28%	-20.32%
2/12/2021	$19.07	$24.25	1.42%	-21.35%
2/11/2021	$18.75	$23.91	-0.42%	-21.58%
2/11/2021
2/11/2021
2/10/2021	$18.85	$24.01	0.76%	-21.49%
2/10/2021
2/10/2021
2/09/2021	$18.91	$23.83	-0.79%	-20.65%
2/09/2021
2/08/2021	$18.88	$24.02	2.43%	-21.40%
2/05/2021	$18.47	$23.45	0.77%	-21.24%
2/05/2021
2/05/2021
2/04/2021	$18.18	$23.27	0.43%	-21.87%
2/04/2021
2/03/2021	$18.23	$23.17	1.76%	-21.32%
2/03/2021
2/02/2021	$18.06	$22.77	1.34%	-20.70%
2/01/2021	$17.64	$22.47	1.17%	-21.50%
1/29/2021	$17.61	$22.21	-1.86%	-20.71%
1/29/2021
1/28/2021	$17.75	$22.63	2.49%	-21.56%
1/28/2021
1/27/2021	$17.93	$22.08	-4.33%	-18.80%
1/26/2021	$18.70	$23.08	-1.28%	-18.98%
1/26/2021
1/25/2021	$18.55	$23.38	-0.04%	-20.64%
1/22/2021	$18.75	$23.39	-0.47%	-19.84%
1/22/2021
1/22/2021
1/21/2021	$19.20	$23.50	-2.69%	-18.30%
1/20/2021	$19.22	$24.15	-0.49%	-20.41%
1/20/2021
1/20/2021
1/19/2021	$18.91	$24.27	-0.04%	-22.08%
1/19/2021
1/15/2021	$18.80	$24.28	-1.46%	-22.57%
1/14/2021	$19.23	$24.64	2.71%	-21.94%
1/13/2021	$18.64	$23.99	0.67%	-22.30%
1/12/2021	$18.55	$23.83	6.01%	-22.18%
1/12/2021
1/11/2021	$17.82	$22.48	1.49%	-20.73%
1/11/2021
1/08/2021	$17.63	$22.15	-1.38%	-20.41%
1/08/2021
1/07/2021	$17.97	$22.46	2.18%	-19.99%
1/07/2021
1/07/2021
1/06/2021
1/06/2021	$17.42	$21.98	3.73%	-20.75%
1/05/2021	$17.26	$21.19	5.37%	-18.55%
1/04/2021	$16.74	$20.11	-0.84%	-16.76%
12/31/2020	$17.00	$20.28	0.80%	-16.17%
12/30/2020	$17.07	$20.12	-0.45%	-15.16%
12/29/2020	$17.24	$20.21	-0.64%	-14.70%
12/28/2020	$17.69	$20.34	-2.07%	-13.03%
12/28/2020
12/24/2020	$17.08	$20.77	-0.29%	-17.77%
12/23/2020	$16.86	$20.83	1.07%	-19.06%
12/22/2020	$17.11	$20.61	-0.87%	-17.00%
12/21/2020	$16.86	$20.79	-2.49%	-18.90%
12/18/2020	$17.42	$21.32	-1.25%	-18.29%
12/18/2020
12/17/2020	$17.64	$21.59	-0.96%	-18.30%
12/17/2020
12/17/2020
12/16/2020	$17.74	$21.80	-2.07%	-18.62%
12/16/2020
12/15/2020	$18.23	$22.26	2.87%	-18.10%
12/14/2020	$17.80	$21.64	-3.39%	-17.74%
12/14/2020
12/14/2020
12/11/2020	$18.35	$22.40	0.22%	-18.08%
12/10/2020	$18.12	$22.35	3.14%	-18.93%
12/10/2020
12/10/2020
12/09/2020	$17.69	$21.67	-0.82%	-18.37%
12/09/2020
12/09/2020
12/08/2020	$18.06	$21.85	0.92%	-17.35%
12/07/2020
12/07/2020	$17.85	$21.65	-2.52%	-17.55%
12/07/2020
12/04/2020	$17.95	$22.21	4.57%	-19.18%
12/04/2020
12/03/2020	$16.70	$21.24	2.56%	-21.37%
12/02/2020	$15.94	$20.71	3.24%	-23.03%
12/01/2020	$15.42	$20.06	0.35%	-23.13%
11/30/2020	$15.15	$19.99	-3.48%	-24.21%
11/27/2020	$15.66	$20.71	-1.38%	-24.38%
11/27/2020
11/27/2020
11/25/2020	$15.94	$21.00	-0.24%	-24.10%
11/24/2020	$16.01	$21.05	4.36%	-23.94%
11/23/2020	$15.48	$20.17	5.16%	-23.25%
11/23/2020
11/20/2020	$14.92	$19.18	-1.39%	-22.21%
11/20/2020
11/20/2020
11/19/2020	$15.09	$19.45	3.13%	-22.42%
11/18/2020	$14.60	$18.86	-1.92%	-22.59%
11/17/2020	$14.31	$19.23	2.07%	-25.59%
11/16/2020	$13.94	$18.84	3.46%	-26.01%
11/13/2020	$13.30	$18.21	2.36%	-26.96%
11/12/2020	$12.95	$17.79	-3.42%	-27.21%
11/12/2020
11/11/2020	$12.87	$18.42	0.00%	-30.13%
11/10/2020	$12.85	$18.42	4.60%	-30.24%
11/10/2020
11/09/2020	$12.60	$17.61	9.79%	-28.45%
11/09/2020
11/09/2020
11/06/2020	$11.52	$16.04	-4.92%	-28.18%
11/05/2020	$11.92	$16.87	1.50%	-29.34%
11/04/2020	$11.74	$16.62	0.06%	-29.36%
11/04/2020
11/03/2020	$11.64	$16.61	1.34%	-29.92%
11/03/2020
11/03/2020
11/02/2020	$11.52	$16.39	0.43%	-29.71%
11/02/2020
10/30/2020	$11.30	$16.32	-0.61%	-30.76%
10/30/2020
10/30/2020
10/29/2020	$11.52	$16.42	1.48%	-29.84%
10/28/2020	$11.37	$16.18	-4.20%	-29.73%
10/27/2020	$11.98	$16.89	-0.88%	-29.07%
10/26/2020	$12.20	$17.04	-3.67%	-28.40%
10/23/2020	$12.70	$17.69	-0.90%	-28.21%
10/22/2020	$12.84	$17.85	4.94%	-28.07%
10/21/2020	$12.45	$17.01	-1.68%	-26.81%
10/21/2020
10/20/2020	$12.54	$17.30	1.29%	-27.51%
10/20/2020
10/20/2020
10/19/2020	$12.46	$17.08	-1.56%	-27.05%
10/16/2020	$12.53	$17.35	-1.87%	-27.78%
10/15/2020	$12.91	$17.68	0.17%	-26.98%
10/14/2020	$12.99	$17.65	1.20%	-26.40%
10/13/2020	$12.89	$17.44	-0.63%	-26.06%
10/13/2020
10/12/2020	$12.96	$17.55	0.17%	-26.15%
10/09/2020	$13.01	$17.52	-1.35%	-25.74%
10/08/2020	$13.05	$17.76	6.60%	-26.52%
10/07/2020
10/07/2020
10/07/2020	$12.36	$16.66	1.28%	-25.81%
10/06/2020	$12.17	$16.45	-2.43%	-26.02%
10/05/2020	$12.26	$16.86	3.31%	-27.28%
10/02/2020	$11.77	$16.32	1.43%	-27.91%
10/01/2020	$11.69	$16.09	-1.83%	-27.35%
9/30/2020	$11.94	$16.39	-2.50%	-27.15%
9/29/2020	$12.22	$16.81	-0.30%	-27.31%
9/29/2020
9/28/2020	$12.32	$16.86	2.43%	-26.93%
9/25/2020	$11.99	$16.46	1.35%	-27.16%
9/24/2020
9/24/2020	$11.97	$16.24	0.06%	-26.29%
9/24/2020
9/23/2020	$12.21	$16.23	-6.02%	-24.77%
9/23/2020
9/22/2020	$12.68	$17.27	-0.40%	-26.58%
9/21/2020	$12.79	$17.34	-2.69%	-26.24%
9/21/2020
9/21/2020
9/18/2020	$13.03	$17.82	-1.66%	-26.88%
9/18/2020
9/17/2020	$13.03	$18.12	-0.88%	-28.09%
9/17/2020
9/17/2020
9/16/2020	$13.03	$18.28	2.64%	-28.72%
9/16/2020
9/15/2020	$12.80	$17.81	-1.38%	-28.13%
9/14/2020	$13.24	$18.06	1.63%	-26.69%
9/11/2020	$13.00	$17.77	-0.11%	-26.84%
9/10/2020	$13.10	$17.79	-2.52%	-26.36%
9/10/2020
9/10/2020
9/09/2020	$13.35	$18.25	1.45%	-26.85%
9/08/2020	$13.08	$17.99	-2.55%	-27.29%
9/08/2020
9/04/2020	$13.62	$18.46	-0.75%	-26.22%
9/03/2020	$13.73	$18.60	-1.80%	-26.21%
9/03/2020
9/03/2020
9/02/2020	$13.95	$18.94	0.42%	-26.35%
9/01/2020	$13.88	$18.86	-0.05%	-26.41%
9/01/2020
8/31/2020	$14.11	$18.87	-2.13%	-25.23%
8/31/2020
8/31/2020
8/28/2020	$14.43	$19.28	1.42%	-25.16%
8/27/2020	$14.11	$19.01	1.12%	-25.78%
8/27/2020
8/27/2020
8/26/2020	$14.17	$18.80	-2.89%	-24.63%
8/26/2020
8/25/2020	$14.57	$19.36	-1.33%	-24.74%
8/24/2020	$14.53	$19.62	0.20%	-25.94%
8/24/2020
8/21/2020	$14.55	$19.58	-1.61%	-25.69%
8/21/2020
8/21/2020
8/20/2020	$14.72	$19.90	-0.50%	-26.03%
8/20/2020
8/20/2020
8/19/2020	$14.66	$20.00	-1.09%	-26.70%
8/18/2020	$14.67	$20.22	-1.80%	-27.45%
8/18/2020
8/17/2020	$14.96	$20.59	0.44%	-27.33%
8/17/2020
8/14/2020	$15.02	$20.50	0.69%	-26.73%
8/14/2020
8/14/2020
8/13/2020	$14.92	$20.36	-1.45%	-26.72%
8/13/2020
8/13/2020
8/12/2020	$15.05	$20.66	1.57%	-27.15%
8/12/2020
8/11/2020	$14.83	$20.34	-0.44%	-27.09%
8/11/2020
8/11/2020
8/10/2020	$14.43	$20.43	2.92%	-29.36%
8/10/2020
8/07/2020	$14.31	$19.85	-0.45%	-27.91%
8/07/2020
8/06/2020	$14.36	$19.94	0.45%	-27.98%
8/06/2020
8/05/2020	$14.42	$19.85	0.66%	-27.36%
8/05/2020
8/05/2020
8/04/2020	$14.20	$19.72	4.78%	-27.99%
8/04/2020
8/03/2020	$13.99	$18.82	1.02%	-25.66%
8/03/2020
7/31/2020	$13.86	$18.63	-0.48%	-25.63%
7/31/2020
7/30/2020	$13.98	$18.72	-2.19%	-25.32%
7/30/2020
7/29/2020	$14.24	$19.14	4.25%	-25.60%
7/29/2020
7/29/2020
7/28/2020	$14.09	$18.36	-0.27%	-23.26%
7/28/2020
7/27/2020	$14.11	$18.41	-1.13%	-23.36%
7/27/2020
7/24/2020	$14.27	$18.62	-0.80%	-23.36%
7/23/2020	$14.38	$18.77	-0.85%	-23.39%
7/23/2020
7/22/2020	$14.48	$18.93	-1.56%	-23.51%
7/22/2020
7/22/2020
7/21/2020	$14.71	$19.23	4.80%	-23.50%
7/21/2020
7/20/2020	$14.23	$18.35	-1.87%	-22.45%
7/17/2020	$14.25	$18.70	-0.16%	-23.80%
7/17/2020
7/16/2020	$14.11	$18.73	-0.53%	-24.67%
7/15/2020	$14.09	$18.83	4.61%	-25.17%
7/15/2020
7/14/2020	$13.52	$18.00	2.27%	-24.89%
7/14/2020
7/13/2020	$13.51	$17.60	-0.68%	-23.24%
7/13/2020
7/10/2020	$13.85	$17.72	1.49%	-21.84%
7/09/2020	$13.28	$17.46	-3.70%	-23.94%
7/09/2020
7/08/2020	$14.21	$18.13	0.11%	-21.62%
7/08/2020
7/08/2020
7/07/2020	$13.76	$18.11	-0.77%	-24.02%
7/06/2020	$13.56	$18.25	-2.41%	-25.70%
7/06/2020
7/06/2020
7/02/2020	$13.97	$18.70	0.59%	-25.29%
7/01/2020	$14.07	$18.59	-1.17%	-24.31%
7/01/2020
7/01/2020
6/30/2020	$14.03	$18.81	2.90%	-25.41%
6/29/2020	$13.88	$18.28	1.33%	-24.07%
6/26/2020	$13.87	$18.04	-4.45%	-23.12%
6/26/2020
6/25/2020	$14.53	$18.88	0.85%	-23.04%
6/25/2020
6/24/2020	$14.53	$18.72	-5.31%	-22.38%
6/24/2020
6/24/2020
6/23/2020	$15.45	$19.77	-1.25%	-21.85%
6/23/2020
6/23/2020
6/22/2020	$15.62	$20.02	0.91%	-21.98%
6/22/2020
6/19/2020	$15.47	$19.84	-2.41%	-22.03%
6/19/2020
6/18/2020	$15.68	$20.33	0.99%	-22.87%
6/18/2020
6/17/2020	$15.57	$20.13	-2.19%	-22.68%
6/17/2020
6/17/2020
6/16/2020	$15.93	$20.58	1.48%	-22.59%
6/16/2020
6/15/2020	$15.76	$20.28	4.97%	-22.29%
6/12/2020	$15.64	$19.32	0.10%	-19.05%
6/11/2020	$15.86	$19.30	-10.77%	-17.82%
6/10/2020	$18.27	$21.63	-3.18%	-15.53%
6/09/2020	$19.33	$22.34	-5.22%	-13.47%
6/08/2020	$19.86	$23.57	4.57%	-15.74%
6/05/2020	$18.33	$22.54	4.93%	-18.68%
6/04/2020	$17.89	$21.48	0.80%	-16.71%
6/03/2020	$17.25	$21.31	2.45%	-19.05%
6/02/2020	$16.90	$20.80	2.26%	-18.75%
6/01/2020	$16.71	$20.34	0.39%	-17.85%
5/29/2020	$16.98	$20.26	0.05%	-16.19%
5/28/2020	$16.48	$20.25	-1.17%	-18.62%
5/27/2020	$16.48	$20.49	0.74%	-19.57%
5/26/2020	$16.66	$20.34	2.78%	-18.09%
5/22/2020	$16.08	$19.79	0.61%	-18.75%
5/22/2020
5/21/2020	$15.75	$19.67	-2.09%	-19.93%
5/20/2020	$16.05	$20.09	1.77%	-20.11%
5/19/2020	$15.41	$19.74	0.77%	-21.94%
5/18/2020	$15.00	$19.59	5.61%	-23.43%
5/15/2020	$14.03	$18.55	2.54%	-24.37%
5/14/2020	$13.37	$18.09	0.95%	-26.09%
5/13/2020	$13.87	$17.92	-3.86%	-22.63%
5/12/2020	$15.10	$18.64	-1.95%	-18.99%
5/11/2020	$15.27	$19.01	0.16%	-19.67%
5/11/2020
5/08/2020	$15.54	$18.98	3.60%	-18.12%
5/07/2020	$15.48	$18.32	1.16%	-15.50%
5/07/2020
5/06/2020	$14.75	$18.11	-2.27%	-18.53%
5/05/2020	$15.25	$18.53	0.16%	-17.70%
5/04/2020	$14.89	$18.50	2.61%	-19.51%
5/01/2020	$14.73	$18.03	277.99%	-18.30%
4/30/2020	$3.97	$4.77	-2.85%	-16.77%
4/30/2020
4/29/2020	$4.07	$4.91	7.91%	-17.11%
4/28/2020	$3.70	$4.55	2.94%	-18.68%
4/28/2020
4/27/2020	$3.60	$4.42	1.84%	-18.55%
4/24/2020	$3.51	$4.34	1.40%	-19.12%
4/23/2020	$3.54	$4.28	4.14%	-17.29%
4/22/2020	$3.48	$4.11	2.75%	-15.33%
4/21/2020	$3.33	$4.00	-1.23%	-16.75%
4/20/2020	$3.34	$4.05	-1.22%	-17.53%
4/17/2020	$3.43	$4.10	9.92%	-16.34%
4/16/2020	$3.18	$3.73	-2.61%	-14.75%
4/15/2020	$3.25	$3.83	-5.43%	-15.14%
4/14/2020	$3.30	$4.05	2.79%	-18.52%
4/14/2020
4/13/2020	$3.18	$3.94	0.51%	-19.29%
4/09/2020	$3.22	$3.92	4.26%	-17.86%
4/08/2020	$3.14	$3.76	3.87%	-16.49%
4/08/2020
4/07/2020	$3.23	$3.62	2.84%	-10.77%
4/07/2020
4/06/2020	$2.91	$3.52	5.39%	-17.33%
4/06/2020
4/03/2020	$2.80	$3.34	0.91%	-16.17%
4/02/2020	$2.82	$3.31	7.12%	-14.80%
4/01/2020	$2.57	$3.09	-8.31%	-16.83%
3/31/2020	$2.65	$3.37	9.77%	-21.36%
3/30/2020	$2.52	$3.07	-3.46%	-17.92%
3/27/2020	$2.64	$3.18	-10.42%	-16.98%
3/26/2020	$2.81	$3.55	3.50%	-20.85%
3/25/2020	$2.50	$3.43	9.24%	-27.11%
3/24/2020	$2.22	$3.14	19.85%	-29.30%
3/23/2020	$2.10	$2.62	-12.08%	-19.85%
3/20/2020	$2.60	$2.98	11.19%	-12.75%
3/19/2020	$2.33	$2.68	22.94%	-13.06%
3/18/2020	$2.30	$2.18	-31.66%	5.50%
3/17/2020	$3.01	$3.19	-13.08%	-5.64%
3/16/2020	$3.56	$3.67	-26.01%	-3.00%
3/13/2020	$4.23	$4.96	23.08%	-14.72%
3/12/2020	$3.88	$4.03	-31.11%	-3.72%
3/11/2020	$5.36	$5.85	-8.02%	-8.38%
3/10/2020	$5.87	$6.36	8.35%	-7.70%
3/09/2020	$6.45	$5.87	-40.71%	9.88%
3/06/2020	$9.20	$9.90	-9.67%	-7.07%
3/05/2020	$9.86	$10.96	-3.94%	-10.04%
3/04/2020	$10.19	$11.41	1.88%	-10.69%
3/03/2020	$10.10	$11.20	-2.78%	-9.82%
3/02/2020	$10.35	$11.52	4.35%	-10.16%
2/28/2020	$9.86	$11.04	0.27%	-10.69%
2/27/2020	$10.06	$11.01	-6.62%	-8.63%
2/26/2020	$10.70	$11.79	-3.12%	-9.25%
2/25/2020	$11.00	$12.17	-5.66%	-9.61%
2/24/2020	$11.61	$12.90	-4.16%	-10.00%
2/21/2020	$12.09	$13.46	-1.75%	-10.18%
2/20/2020	$12.32	$13.70	-1.23%	-10.07%
2/19/2020	$12.52	$13.87	0.58%	-9.73%
2/18/2020	$12.38	$13.79	-0.36%	-10.22%
2/14/2020	$12.37	$13.84	0.51%	-10.62%
2/13/2020	$12.39	$13.77	-0.86%	-10.02%
2/12/2020	$12.44	$13.89	1.98%	-10.44%
2/11/2020	$12.32	$13.62	1.11%	-9.54%
2/10/2020	$12.17	$13.47	-1.68%	-9.65%
2/07/2020	$12.37	$13.70	-1.23%	-9.71%
2/06/2020	$12.53	$13.87	-1.56%	-9.66%
2/05/2020	$12.64	$14.09	2.25%	-10.29%
2/04/2020	$12.44	$13.78	1.32%	-9.72%
2/03/2020	$12.19	$13.60	0.07%	-10.35%
1/31/2020	$12.20	$13.59	-2.23%	-10.23%
1/30/2020	$12.41	$13.90	-0.22%	-10.72%
1/29/2020	$12.52	$13.93	-0.71%	-10.12%
1/28/2020	$12.51	$14.03	1.08%	-10.83%
1/27/2020	$12.54	$13.88	-2.18%	-9.65%
1/24/2020	$12.79	$14.19	-1.94%	-9.87%
1/23/2020	$13.07	$14.47	0.35%	-9.68%
1/22/2020	$13.00	$14.42	-1.90%	-9.85%
1/21/2020	$13.25	$14.70	-2.91%	-9.86%
1/17/2020	$13.51	$15.14	-0.33%	-10.77%
1/16/2020	$13.54	$15.19	0.80%	-10.86%
1/15/2020	$13.42	$15.07	0.00%	-10.95%
1/14/2020	$13.39	$15.07	0.94%	-11.15%
1/13/2020	$13.25	$14.93	0.95%	-11.25%
1/10/2020	$13.08	$14.79	-0.67%	-11.56%
1/09/2020	$13.12	$14.89	0.47%	-11.89%
1/08/2020	$13.16	$14.82	-2.11%	-11.20%
1/07/2020	$13.30	$15.14	-0.20%	-12.15%
1/06/2020	$13.32	$15.17	1.61%	-12.17%
1/03/2020	$13.15	$14.93	0.88%	-11.92%
1/02/2020	$13.09	$14.80	0.34%	-11.55%
12/31/2019	$12.87	$14.75	1.24%	-12.75%
12/30/2019	$12.82	$14.57	-1.22%	-12.01%
12/27/2019	$13.07	$14.75	-1.01%	-11.39%
12/26/2019	$13.22	$14.90	1.09%	-11.28%
12/24/2019	$13.12	$14.74	-0.14%	-10.99%
12/23/2019	$13.07	$14.76	1.23%	-11.45%
12/20/2019	$13.03	$14.58	0.97%	-10.63%
12/19/2019	$12.85	$14.44	0.21%	-11.01%
12/18/2019	$12.84	$14.41	1.77%	-10.90%
12/17/2019	$12.74	$14.16	2.16%	-10.03%
12/16/2019	$12.42	$13.86	1.99%	-10.39%
12/13/2019	$12.15	$13.59	-0.80%	-10.60%
12/12/2019	$12.39	$13.70	0.74%	-9.56%
12/11/2019	$12.30	$13.60	0.22%	-9.56%
12/10/2019	$12.18	$13.57	2.03%	-10.24%
12/09/2019	$11.80	$13.30	2.47%	-11.28%
12/06/2019	$11.57	$12.98	1.17%	-10.86%
12/05/2019	$11.43	$12.83	0.00%	-10.91%
12/04/2019	$11.44	$12.83	1.26%	-10.83%
12/03/2019	$11.34	$12.67	-1.17%	-10.50%
12/02/2019	$11.39	$12.82	-1.16%	-11.15%
11/29/2019	$11.52	$12.97	-1.14%	-11.18%
11/27/2019	$11.53	$13.12	0.38%	-12.12%
11/26/2019	$11.43	$13.07	-2.24%	-12.55%
11/25/2019	$11.68	$13.37	1.13%	-12.64%
11/22/2019	$11.69	$13.22	-0.23%	-11.57%
11/21/2019	$11.56	$13.25	0.00%	-12.75%
11/20/2019	$11.66	$13.25	0.76%	-12.00%
11/19/2019	$11.64	$13.15	-2.38%	-11.48%
11/18/2019	$11.93	$13.47	-1.97%	-11.43%
11/15/2019	$12.14	$13.74	1.78%	-11.64%
11/14/2019	$11.95	$13.50	-0.74%	-11.48%
11/13/2019	$12.20	$13.60	-0.44%	-10.29%
11/12/2019	$12.11	$13.66	-0.07%	-11.35%
11/11/2019	$12.29	$13.67	-1.65%	-10.10%
11/08/2019	$12.35	$13.90	0.22%	-11.15%
11/07/2019	$12.34	$13.87	-1.63%	-11.03%
11/06/2019	$12.52	$14.10	-1.67%	-11.21%
11/05/2019	$12.65	$14.34	-1.04%	-11.79%
11/04/2019	$12.67	$14.49	1.83%	-12.56%
11/01/2019	$12.52	$14.23	2.15%	-12.02%
10/31/2019	$12.25	$13.93	-0.50%	-12.06%
10/30/2019	$12.36	$14.00	-0.92%	-11.71%
10/29/2019	$12.45	$14.13	0.00%	-11.89%
10/28/2019	$12.46	$14.13	-1.19%	-11.82%
10/25/2019	$12.62	$14.30	0.21%	-11.75%
10/24/2019	$12.69	$14.27	-0.42%	-11.07%
10/23/2019	$12.63	$14.33	0.42%	-11.86%
10/22/2019	$12.57	$14.27	0.56%	-11.91%
10/21/2019	$12.44	$14.19	0.35%	-12.33%
10/18/2019	$12.55	$14.14	0.64%	-11.24%
10/17/2019	$12.40	$14.05	0.21%	-11.74%
10/16/2019	$12.51	$14.02	-0.78%	-10.77%
10/15/2019	$12.49	$14.13	0.50%	-11.61%
10/14/2019	$12.54	$14.06	-1.19%	-10.81%
10/11/2019	$12.65	$14.23	0.99%	-11.10%
10/10/2019	$12.57	$14.09	0.79%	-10.79%
10/09/2019	$12.48	$13.98	-0.29%	-10.73%
10/08/2019	$12.58	$14.02	-2.44%	-10.27%
10/07/2019	$12.76	$14.37	-1.51%	-11.20%
10/04/2019	$12.92	$14.59	0.62%	-11.45%
10/03/2019	$12.88	$14.50	0.97%	-11.17%
10/02/2019	$12.83	$14.36	-2.38%	-10.65%
10/01/2019	$13.06	$14.71	-1.54%	-11.22%
9/30/2019	$13.26	$14.94	-0.27%	-11.24%
9/27/2019	$13.19	$14.98	0.07%	-11.95%
9/26/2019	$13.21	$14.97	-0.47%	-11.76%
9/25/2019	$13.26	$15.04	-0.53%	-11.84%
9/24/2019	$13.35	$15.12	-1.69%	-11.71%
9/23/2019	$13.56	$15.38	-0.13%	-11.83%
9/20/2019	$13.51	$15.40	0.46%	-12.27%
9/19/2019	$13.50	$15.33	-0.84%	-11.94%
9/18/2019	$13.62	$15.46	-0.19%	-11.90%
9/17/2019	$13.63	$15.49	-0.13%	-12.01%
9/16/2019	$13.64	$15.51	3.54%	-12.06%
9/13/2019	$13.34	$14.98	1.49%	-10.95%
9/12/2019	$13.15	$14.76	-1.27%	-10.91%
9/11/2019	$13.34	$14.95	0.54%	-10.80%
9/10/2019	$13.26	$14.87	0.47%	-10.83%
9/09/2019	$13.15	$14.80	2.78%	-11.15%
9/06/2019	$12.85	$14.40	-0.21%	-10.76%
9/05/2019	$12.91	$14.43	0.28%	-10.53%
9/04/2019	$12.79	$14.39	1.62%	-11.12%
9/03/2019	$12.72	$14.16	-1.14%	-10.17%
8/30/2019	$12.84	$14.32	0.33%	-10.35%
8/29/2019	$12.57	$14.28	1.86%	-11.95%
8/28/2019	$12.35	$14.02	4.91%	-11.88%
8/27/2019	$11.87	$13.36	-0.99%	-11.15%
8/26/2019	$12.12	$13.49	-0.15%	-10.18%
8/23/2019	$12.16	$13.51	-4.35%	-10.02%
8/22/2019	$12.54	$14.13	-3.69%	-11.25%
8/21/2019	$13.02	$14.67	0.83%	-11.25%
8/20/2019	$12.99	$14.55	-0.17%	-10.72%
8/19/2019	$13.05	$14.57	2.17%	-10.46%
8/16/2019	$12.76	$14.27	2.55%	-10.55%
8/15/2019	$12.51	$13.91	-0.16%	-10.07%
8/14/2019	$12.55	$13.93	-3.60%	-9.94%
8/13/2019	$12.93	$14.45	1.25%	-10.53%
8/12/2019	$12.65	$14.27	-1.61%	-11.37%
8/09/2019	$12.76	$14.51	-0.76%	-12.05%
8/08/2019	$13.20	$14.62	1.25%	-9.71%
8/07/2019	$13.01
8/06/2019	$13.45	$14.44	-0.82%	-6.83%
8/05/2019	$13.51	$14.56	-4.15%	-7.18%
8/02/2019	$13.89	$15.19	-0.65%	-8.53%
8/01/2019	$14.08	$15.29	-1.89%	-7.88%
7/31/2019	$14.23	$15.58	0.40%	-8.66%
7/30/2019	$14.31	$15.52	0.55%	-7.78%
7/29/2019	$14.13	$15.43	-1.91%	-8.44%
7/26/2019	$14.50	$15.73	-1.57%	-7.83%
7/25/2019	$14.71	$15.98	-1.53%	-7.97%
7/24/2019	$14.71	$16.23	-0.28%	-9.38%
7/23/2019	$14.78	$16.28	-0.67%	-9.21%
7/22/2019	$14.79	$16.39	1.12%	-9.75%
7/19/2019	$14.67	$16.21	-0.10%	-9.47%
7/18/2019	$14.66	$16.22	-0.75%	-9.63%
7/17/2019	$14.66	$16.35	-1.14%	-10.31%
7/16/2019	$14.75	$16.53	-0.74%	-10.79%
7/15/2019	$14.81	$16.66	-0.64%	-11.09%
7/12/2019	$14.92	$16.76	-0.15%	-11.00%
7/11/2019	$14.84	$16.79	0.32%	-11.62%
7/10/2019	$14.77	$16.74	1.61%	-11.75%
7/09/2019	$14.60	$16.47	0.50%	-11.36%
7/08/2019	$14.50	$16.39	-0.91%	-11.53%
7/05/2019	$14.54	$16.54	0.75%	-12.10%
7/03/2019	$14.45	$16.42	1.94%	-11.99%
7/02/2019	$14.33	$16.11	-0.68%	-11.03%
7/01/2019	$14.44	$16.22	0.40%	-10.95%
6/28/2019	$14.37	$16.15	2.25%	-11.02%
6/27/2019	$14.11	$15.80	0.14%	-10.67%
6/26/2019	$14.15	$15.77	1.28%	-10.30%
6/25/2019	$14.19	$15.57	-1.72%	-8.89%
6/24/2019	$14.31	$15.85	-1.33%	-9.70%
6/21/2019	$14.22	$16.06	0.66%	-11.46%
6/20/2019	$14.13	$15.96	1.39%	-11.44%
6/19/2019	$14.02	$15.74	0.19%	-10.91%
6/18/2019	$13.98	$15.71	1.30%	-10.99%
6/17/2019	$13.80	$15.51	0.02%	-11.00%
6/14/2019	$13.85	$15.50	-1.74%	-10.66%
6/13/2019	$14.00	$15.78	1.24%	-11.27%
6/12/2019	$14.06	$15.58	-2.30%	-9.78%
6/11/2019	$14.25	$15.95	0.02%	-10.66%
6/10/2019	$14.17	$15.95	0.06%	-11.15%
6/07/2019	$14.27	$15.94	0.12%	-10.47%
6/06/2019	$14.12	$15.92	0.44%	-11.30%
6/05/2019	$14.10	$15.85	-2.00%	-11.03%
6/04/2019	$14.27	$16.17	2.75%	-11.77%
6/03/2019	$13.99	$15.74	0.38%	-11.12%
5/31/2019	$14.02	$15.68	-0.84%	-10.59%
5/30/2019	$14.10	$15.81	-1.48%	-10.84%
5/29/2019	$14.31	$16.05	-0.63%	-10.85%
5/28/2019	$14.33	$16.15	-1.35%	-11.28%
5/24/2019	$14.47	$16.37	0.62%	-11.62%
5/23/2019	$14.55	$16.27	-3.33%	-10.58%
5/22/2019	$15.44	$17.24	-0.84%	-10.44%
5/21/2019	$15.50	$17.39	1.56%	-10.85%
5/20/2019	$15.22	$17.12	-0.93%	-11.10%
5/17/2019	$15.27	$17.28	-0.62%	-11.63%
5/16/2019	$15.44	$17.39	1.09%	-11.21%
5/15/2019	$15.34	$17.20	1.11%	-10.82%
5/14/2019		$17.01	1.31%
5/13/2019	$15.03	$16.79	-1.17%	-10.50%
5/10/2019	$15.05	$16.99	3.57%	-11.43%
5/09/2019	$14.63	$16.41	-1.32%	-10.83%
5/08/2019	$14.76	$16.63	-0.08%	-11.23%
5/07/2019	$14.82	$16.64	-0.06%	-10.94%
5/06/2019	$14.88	$16.65	-0.32%	-10.63%
5/03/2019	$14.95	$16.70	1.37%	-10.50%
5/02/2019	$14.67	$16.48	-1.66%	-10.97%
5/01/2019	$15.01	$16.76	-0.99%	-10.42%
4/30/2019	$15.07	$16.92	-1.12%	-10.95%
4/29/2019	$15.25	$17.12	0.19%	-10.90%
4/26/2019	$15.15	$17.08	-0.31%	-11.32%
4/25/2019	$15.23	$17.14	-0.70%	-11.13%
4/24/2019	$15.38	$17.26	-0.68%	-10.88%
4/23/2019	$15.42	$17.38	-0.15%	-11.26%
4/22/2019	$15.34	$17.40	2.11%	-11.85%
4/18/2019	$15.09	$17.04	-0.67%	-11.46%
4/17/2019	$15.28	$17.16	-0.80%	-10.94%
4/16/2019	$15.27	$17.30	-0.65%	-11.71%
4/15/2019	$15.37	$17.41	-0.79%	-11.71%
4/12/2019	$15.48	$17.55	1.29%	-11.78%
4/11/2019	$15.25	$17.32	0.71%	-11.97%
4/10/2019	$15.18	$17.20	-0.22%	-11.76%
4/09/2019	$15.20	$17.24	-1.41%	-11.84%
4/08/2019	$15.39	$17.49	-0.18%	-11.99%
4/05/2019	$15.48	$17.52	1.23%	-11.64%
4/04/2019	$15.31	$17.31	-0.34%	-11.53%
4/03/2019	$15.41	$17.37	-0.92%	-11.26%
4/02/2019	$15.55	$17.53	-0.23%	-11.28%
4/01/2019	$15.43	$17.57	1.46%	-12.16%
3/29/2019	$15.20	$17.31	0.81%	-12.21%
3/31/2019		$17.31	0.81%
3/28/2019	$15.15	$17.17	0.34%	-11.79%
3/27/2019	$15.10	$17.12	-0.33%	-11.78%
3/26/2019	$15.12	$17.17	0.76%	-11.96%
3/25/2019	$15.07	$17.04	-0.22%	-11.58%
3/22/2019	$15.17	$17.08	-2.15%	-11.18%
3/21/2019		$17.46	0.67%
3/20/2019	$15.37	$17.34	0.81%	-11.36%
3/19/2019	$15.25	$17.20	0.51%	-11.34%
3/18/2019	$15.15	$17.11	1.75%	-11.47%
3/15/2019	$14.99	$16.82	-0.16%	-10.88%
3/14/2019	$14.90	$16.85	0.13%	-11.55%
3/13/2019	$14.89	$16.82	0.78%	-11.50%
3/12/2019	$14.79	$16.69	0.16%	-11.40%
3/11/2019	$14.79	$16.67	2.34%	-11.26%
3/08/2019	$14.79	$16.29	-1.42%	-9.19%
3/07/2019	$14.82	$16.52	1.08%	-10.29%
3/06/2019	$14.63	$16.34	-0.87%	-10.49%
3/05/2019	$14.76	$16.49	-0.18%	-10.47%
3/04/2019	$14.79	$16.52	-0.42%	-10.45%
3/01/2019	$14.79	$16.59	1.72%	-10.83%
2/28/2019	$14.63	$16.30	-1.61%	-10.27%
2/27/2019	$14.63	$16.57	0.20%	-11.71%
2/26/2019	$14.73	$16.54	-2.00%	-10.93%
2/25/2019	$15.02	$16.88	0.11%	-11.00%
2/22/2019	$15.00	$16.86	0.33%	-11.01%
2/21/2019	$15.16	$16.80	-1.59%	-9.77%
2/20/2019	$14.96	$17.07	-0.96%	-12.37%
2/19/2019		$17.65	1.86%
2/16/2019	$15.84
2/18/2019		$17.15	0.03%
2/15/2019	$15.60	$17.32	1.03%	-9.95%
2/14/2019	$15.30	$17.15	1.35%	-10.77%
2/13/2019	$15.09	$16.92	1.66%	-10.81%
2/12/2019	$14.89	$16.64	1.33%	-10.53%
2/11/2019	$14.79	$16.42	0.13%	-9.95%
2/08/2019	$14.79	$16.40	-0.73%	-9.84%
2/07/2019	$15.00	$16.52	-2.49%	-9.23%
2/06/2019	$15.16	$16.95	-1.19%	-10.54%
2/05/2019	$15.30	$17.15	-0.10%	-10.79%
2/04/2019	$15.36	$17.17	1.02%	-10.53%
2/01/2019	$15.29	$17.00	1.00%	-10.03%
1/31/2019	$15.19	$16.83	-0.75%	-10.78%
1/30/2019	$15.33	$16.96	1.53%	-11.77%
1/29/2019	$14.99	$16.70	1.44%	-11.41%
1/28/2019	$14.94	$16.46	-0.61%	-10.20%
1/25/2019	$14.80	$16.56	1.82%	-9.69%
1/24/2019	$14.80	$16.27	0.56%	-9.00%
1/23/2019	$14.70	$16.18	-0.61%	-9.10%
1/22/2019	$14.72	$16.28	-3.55%	-9.60%
1/21/2019		$16.88
1/18/2019	$15.24	$16.81	1.69%	-9.30%
1/17/2019	$15.01	$16.53	0.36%	-9.20%
1/16/2019	$15.02	$16.47	0.12%	-8.80%
1/15/2019	$14.95	$16.45	2.49%	-9.10%
1/14/2019	$14.66	$16.05	-0.68%	-8.70%
1/11/2019	$14.66	$16.16	-1.34%	-9.30%
1/10/2019	$14.89	$16.38	-0.55%	-9.10%
1/09/2019	$14.90	$16.47	1.60%	-9.50%
1/08/2019	$14.51	$16.21	2.79%	-10.50%
1/07/2019	$14.43	$15.77	2.54%	-8.50%
1/04/2019	$13.61	$15.38	5.70%	-11.50%
1/03/2019	$12.95	$14.55	1.11%	-11.00%
1/02/2019	$12.70	$14.39	4.12%	-11.70%
1/01/2019		$13.82
12/31/2018	$12.41	$14.10	2.03%	-12.00%
12/28/2018	$12.26	$13.82	-0.07%	-11.30%
12/27/2018	$12.14	$13.83	-1.00%	-12.20%
12/26/2018	$12.28	$13.97	0.50%	-12.10%
12/25/2018		$13.90
12/24/2018	$11.62	$13.01	-6.40%	-10.70%
12/21/2018	$11.90	$13.90	-2.87%	-14.40%
12/20/2018	$12.16	$14.31	-3.25%	-15.00%
12/19/2018	$12.83	$14.79	1.65%	-13.30%
12/18/2018	$12.84	$14.55	-3.58%	-11.80%
12/17/2018	$13.40	$15.09	-4.43%	-11.20%
12/14/2018	$13.94	$15.79	-2.05%	-11.70%
12/13/2018	$14.15	$16.12	2.35%	-12.20%
12/12/2018	$14.03	$15.75	1.42%	-10.90%
12/11/2018	$13.94	$15.53	0.26%	-10.20%
12/10/2018	$13.70	$15.49	-2.76%	-11.60%
12/07/2018	$14.02	$15.93	0.13%	-12.00%
12/06/2018	$14.26	$15.91	-2.33%	-10.40%
12/04/2018	$14.51	$16.29	-3.61%	-10.90%
12/03/2018	$14.92	$16.90	3.74%	-11.70%
11/30/2018	$14.33	$16.29	-0.91%	-12.00%
11/29/2018	$14.26	$16.44	1.86%	-13.30%
11/28/2018	$14.05	$16.14	1.38%	-12.90%
11/27/2018	$13.96	$15.92	-0.44%	-12.30%
11/26/2018	$14.05	$15.99	1.20%	-12.10%
11/23/2018	$14.01	$15.80	-3.60%	-11.30%
11/22/2018		$16.39
11/21/2018	$14.26	$16.40	0.06%	-13.00%
11/20/2018	$14.61	$16.39	-3.64%	-10.90%
11/19/2018	$14.84	$17.01	-0.06%	-12.80%
11/16/2018	$14.87	$17.02	0.47%	-12.60%
11/15/2018	$14.95	$16.94	1.07%	-11.70%
11/14/2018	$14.85	$16.76	-0.30%	-11.40%
11/13/2018	$14.92	$16.81	-2.32%	-11.20%
11/12/2018	$15.18	$17.21	-2.16%	-11.80%
11/09/2018	$15.53	$17.59	-1.46%	-11.70%
11/08/2018	$15.60	$17.85	-1.60%	-12.60%
11/07/2018	$15.80	$18.14	1.80%	-12.90%
11/06/2018	$15.45	$17.82	0.96%	-13.30%
11/05/2018	$15.29	$17.65	2.86%	-13.40%
11/02/2018	$15.03	$17.16	-1.72%	-12.40%
11/01/2018	$15.20	$17.46	2.46%	-12.90%
10/31/2018	$14.85	$17.04	1.79%	-12.90%
10/30/2018	$14.75	$16.74	0.48%	-11.90%
10/29/2018	$15.03	$16.66	-2.34%	-9.80%
10/26/2018	$15.33	$17.06	-2.07%	-10.10%
10/25/2018	$15.85	$17.42	0.52%	-9.00%
10/24/2018	$15.73	$17.33	-4.47%	-9.20%
10/23/2018	$16.22	$18.14	-2.47%	-10.60%
10/22/2018	$16.61	$18.60	-1.48%	-10.70%
10/19/2018	$16.90	$18.88	0.53%	-10.50%
10/18/2018	$16.93	$18.78	-0.90%	-9.90%
10/17/2018	$16.95	$18.95	-1.46%	-10.60%
10/16/2018	$17.09	$19.23	3.00%	-11.10%
10/15/2018	$16.69	$18.67	0.21%	-10.60%
10/12/2018	$16.57	$18.63	0.22%	-11.10%
10/11/2018	$16.75	$18.59	-2.52%	-9.90%
10/10/2018	$17.11	$19.07	-3.10%	-10.30%
10/09/2018	$17.55	$19.68	0.61%	-10.80%
10/08/2018	$17.40	$19.56	-0.66%	-11.00%
10/05/2018	$17.44	$19.69	0.05%	-11.40%
10/04/2018	$17.62	$19.68	-0.91%	-10.50%
10/03/2018	$17.97	$19.86	1.12%	-9.50%
10/02/2018	$17.84	$19.64	-0.71%	-9.20%
10/01/2018	$17.75	$19.78	3.40%	-10.30%
9/28/2018	$17.30	$19.13	0.10%	-9.60%
9/27/2018	$17.13	$19.11	1.11%	-10.40%
9/26/2018	$16.88	$18.90	-1.31%	-10.70%
9/25/2018	$17.20	$19.15	-0.21%	-10.20%
9/24/2018	$17.38	$19.19	-1.34%	-9.40%
9/21/2018	$17.52	$19.45	-0.05%	-9.90%
9/20/2018	$17.51	$19.46	-0.31%	-10.00%
9/19/2018	$17.41	$19.52	-0.10%	-10.80%
9/18/2018	$17.31	$19.54	1.35%	-11.40%
9/17/2018	$17.19	$19.28	-0.26%	-10.80%
9/14/2018	$17.31	$19.33	-0.62%	-10.50%
9/13/2018	$17.31	$19.45	-0.51%	-11.00%
9/12/2018	$17.43	$19.55	0.57%	-10.80%
9/11/2018	$17.30	$19.44	1.57%	-11.00%
9/10/2018	$17.14	$19.14	-0.36%	-10.40%
9/07/2018	$17.24	$19.21	-0.47%	-10.30%
9/06/2018	$17.36	$19.30	-1.63%	-10.10%
9/05/2018	$17.56	$19.62	0.62%	-10.50%
9/04/2018	$17.70	$19.50	-1.52%	-9.20%
9/03/2018		$19.80
8/31/2018	$17.69	$19.58	-1.11%	-9.70%
8/30/2018	$17.90	$19.80	-0.80%	-9.60%
8/29/2018	$17.91	$19.96	-0.50%	-10.30%
8/28/2018	$18.01	$20.06	-1.57%	-10.20%
8/27/2018	$18.17	$20.38	-0.05%	-10.80%
8/24/2018	$18.44	$20.39	-1.78%	-9.60%
8/23/2018	$18.31	$20.76	-0.67%	-11.80%
8/22/2018	$18.81	$20.90	1.41%	-10.00%
8/21/2018	$18.64	$20.61	-0.63%	-9.60%
8/20/2018	$18.84	$20.74	0.97%	-9.20%
8/17/2018	$18.62	$20.54	1.88%	-9.30%
8/16/2018	$18.40	$20.16	0.90%	-8.70%
8/15/2018	$18.20	$19.98	-2.15%	-8.90%
8/14/2018	$18.54	$20.42	1.09%	-9.20%
8/13/2018	$18.02	$20.20	-2.74%	-10.80%
8/10/2018	$18.38	$20.77	0.05%	-11.50%
8/09/2018	$18.35	$20.76	0.83%	-11.60%
8/08/2018	$18.26	$20.59	0.73%	-11.30%
8/07/2018	$18.20	$20.44	-0.97%	-11.00%
8/06/2018	$18.31	$20.64	1.18%	-11.30%
8/03/2018	$18.28	$20.40	0.29%	-10.40%
8/02/2018	$18.28	$20.34	2.26%	-10.10%
8/01/2018	$17.88	$19.89	0.25%	-10.10%
7/31/2018	$17.90	$19.84	0.66%	-9.80%
7/30/2018	$17.78	$19.71	1.70%	-9.80%
7/27/2018	$17.71	$19.38	-2.37%	-8.60%
7/26/2018	$17.85	$19.85	0.92%	-10.10%
7/25/2018	$17.63	$19.67	2.08%	-10.40%
7/24/2018	$17.58	$19.27	0.36%	-8.80%
7/23/2018	$17.40	$19.20	0.21%	-9.40%
7/20/2018	$17.37	$19.16	-1.24%	-9.30%
7/19/2018	$17.52	$19.40	2.81%	-9.70%
7/18/2018	$17.15	$18.87	0.91%	-9.10%
7/17/2018	$16.90	$18.70	-1.16%	-9.60%
7/16/2018	$17.10	$18.92	-0.99%	-9.60%
7/13/2018	$17.36	$19.11	0.26%	-9.20%
7/12/2018	$17.16	$19.06	0.95%	-10.00%
7/11/2018	$17.13	$18.88	-1.51%	-9.30%
7/10/2018	$17.29	$19.17	-0.16%	-9.80%
7/09/2018	$17.31	$19.20	0.10%	-9.80%
7/06/2018	$17.21	$19.18	1.32%	-10.30%
7/05/2018	$17.12	$18.93	1.56%	-9.60%
7/04/2018		$18.64
7/03/2018	$17.05	$18.85	1.13%	-9.50%
7/02/2018	$16.91	$18.64	-1.74%	-9.30%
6/29/2018	$17.16	$18.97	1.23%	-9.50%
6/28/2018	$16.96	$18.74	0.27%	-9.50%
6/27/2018	$16.98	$18.69	-1.06%	-9.10%
6/26/2018	$17.12	$18.89	2.27%	-9.40%
6/25/2018	$16.90	$18.47	-2.69%	-8.50%
6/22/2018	$17.33	$18.98	1.82%	-8.70%
6/21/2018	$17.02	$18.64	-1.64%	-8.70%
6/20/2018	$17.19	$18.95	1.55%	-9.30%
6/19/2018	$16.88	$18.66	-0.43%	-9.50%
6/18/2018	$16.99	$18.74	2.07%	-9.30%
6/15/2018	$16.78	$18.36	-2.96%	-8.60%
6/14/2018	$17.19	$18.92	0.48%	-9.10%
6/13/2018	$17.26	$18.83	-1.52%	-8.30%
6/12/2018	$17.54	$19.12	-0.42%	-8.30%
6/11/2018	$17.52	$19.20	2.40%	-8.80%
6/08/2018	$17.18	$18.75	-0.85%	-8.40%
6/07/2018	$17.27	$18.91	1.45%	-8.70%
6/06/2018	$17.19	$18.64	-1.17%	-7.80%
6/05/2018	$17.44	$18.86	0.32%	-7.50%
6/04/2018	$17.49	$18.80	-0.11%	-7.00%
6/01/2018	$17.37	$18.82	0.59%	-7.70%
5/31/2018	$17.38	$18.71	-0.11%	-7.10%
5/30/2018	$17.28	$18.73	3.42%	-7.70%
5/29/2018	$16.71	$18.11	-1.15%	-7.70%
5/28/2018		$18.32
5/25/2018	$16.79	$18.08	-1.31%	-7.10%
5/24/2018	$17.05	$18.32	-2.24%	-6.90%
5/23/2018	$17.32	$18.74	-2.60%	-7.60%
5/22/2018	$17.57	$19.24	-0.62%	-8.70%
5/21/2018	$17.63	$19.36	0.78%	-8.90%
5/18/2018	$18.01	$19.21	-0.41%	-6.20%
5/17/2018	$18.19	$19.29	0.89%	-5.70%
5/16/2018	$18.02	$19.12	0.10%	-5.80%
5/15/2018	$17.91	$19.10	-0.62%	-6.20%
5/14/2018	$18.01	$19.22	1.85%	-6.30%
5/11/2018	$17.73	$18.87	0.00%	-6.00%
5/10/2018	$17.80	$18.87	0.75%	-5.70%
5/09/2018	$17.52	$18.73	1.52%	-6.50%
5/08/2018	$17.25	$18.45	0.49%	-6.50%
5/07/2018	$17.13	$18.36	1.21%	-6.70%
5/04/2018	$16.93	$18.14	1.51%	-6.70%
5/03/2018	$16.87	$17.87	-1.05%	-5.60%
5/02/2018	$16.98	$18.06	0.00%	-6.00%
5/01/2018	$17.01	$18.06	0.28%	-5.80%
4/30/2018	$17.00	$18.01	0.39%	-5.60%
4/27/2018	$17.15	$17.94	0.11%	-4.40%
4/26/2018	$17.08	$17.92	0.67%	-4.70%
4/25/2018	$16.87	$17.80	0.56%	-5.20%
4/24/2018	$16.88	$17.70	-3.01%	-4.60%
4/23/2018	$17.36	$18.25	1.45%	-4.90%
4/20/2018	$17.12	$17.99	-0.22%	-4.80%
4/19/2018	$17.15	$18.03	-1.64%	-4.90%
4/18/2018	$17.43	$18.33	0.38%	-4.90%
4/17/2018	$17.15	$18.26	1.33%	-6.10%
4/16/2018	$16.83	$18.02	4.10%	-6.60%
4/13/2018	$16.47	$17.31	0.46%	-4.90%
4/12/2018	$16.43	$17.23	-1.15%	-4.60%
4/11/2018	$16.68	$17.43	1.16%	-4.30%
4/10/2018	$16.51	$17.23	4.30%	-4.20%
4/09/2018	$16.14	$16.52	-0.18%	-2.30%
4/06/2018	$16.15	$16.55	-2.07%	-2.40%
4/05/2018	$16.51	$16.90	3.17%	-2.30%
4/04/2018	$16.07	$16.38	0.31%	-1.90%
4/03/2018	$16.08	$16.33	0.80%	-1.50%
4/02/2018	$16.04	$16.20	-1.94%	-1.00%
3/29/2018	$16.04	$16.52	2.80%	-2.90%
3/28/2018	$15.77	$16.07	-1.11%	-1.90%
3/27/2018	$15.79	$16.25	-0.49%	-2.80%
3/26/2018	$16.04	$16.33	0.31%	-1.80%
3/23/2018	$16.25	$16.28	-1.81%	-0.20%
3/22/2018	$16.42	$16.58	-2.81%	-1.00%
3/21/2018	$16.65	$17.06	3.27%	-2.40%
3/20/2018	$16.13	$16.52	-0.66%	-2.40%
3/19/2018	$16.41	$16.63	-3.87%	-1.30%
3/16/2018	$16.90	$17.30	1.53%	-2.30%
3/15/2018	$16.37	$17.04	-4.86%	-3.90%
3/14/2018	$17.14	$17.91	-1.00%	-4.30%
3/13/2018	$17.37	$18.09	0.06%	-4.00%
3/12/2018	$17.20	$18.08	2.20%	-4.90%
3/09/2018	$16.84	$17.69	2.37%	-4.80%
3/08/2018	$16.70	$17.28	-0.23%	-3.40%
3/07/2018	$16.84	$17.32	-1.65%	-2.80%
3/06/2018	$16.97	$17.61	-0.17%	-3.60%
3/05/2018	$16.94	$17.64	1.20%	-4.00%
3/02/2018	$16.88	$17.43	0.06%	-3.20%
3/01/2018	$16.90	$17.42	0.46%	-3.00%
2/28/2018	$16.93	$17.34	-3.07%	-2.40%
2/27/2018	$17.20	$17.89	-2.08%	-3.90%
2/26/2018	$17.48	$18.27	-0.65%	-4.30%
2/23/2018	$17.50	$18.39	2.05%	-4.80%
2/22/2018	$17.44	$18.02	-0.99%	-3.20%
2/21/2018	$17.67	$18.20	-1.83%	-2.90%
2/20/2018	$18.00	$18.54	-2.37%	-2.90%
2/19/2018		$18.99
2/16/2018	$18.47	$19.00	-1.61%	-2.80%
2/15/2018	$18.66	$19.31	0.73%	-3.40%
2/14/2018	$18.55	$19.17	0.79%	-3.20%
2/13/2018	$18.29	$19.02	0.90%	-3.80%
2/12/2018	$18.07	$18.85	3.40%	-4.10%
2/09/2018	$17.65	$18.23	-1.25%	-3.20%
2/08/2018	$17.76	$18.46	-4.85%	-3.80%
2/07/2018	$18.61	$19.40	-0.15%	-4.10%
2/06/2018	$18.97	$19.43	2.70%	-2.40%
2/05/2018	$18.15	$18.92	-3.37%	-4.10%
2/02/2018	$18.86	$19.58	-4.30%	-3.70%
2/01/2018	$19.30	$20.46	0.49%	-5.70%
1/31/2018	$19.04	$20.36	0.10%	-6.50%
1/30/2018	$19.43	$20.34	-2.63%	-4.50%
1/29/2018	$19.79	$20.89	-2.38%	-5.30%
1/26/2018	$20.04	$21.40	0.19%	-6.40%
1/25/2018	$19.85	$21.36	-0.97%	-7.10%
1/24/2018	$19.86	$21.57	-0.51%	-7.90%
1/23/2018	$19.85	$21.68	0.56%	-8.40%
1/22/2018	$19.85	$21.56	2.28%	-7.90%
1/19/2018	$19.30	$21.08	0.24%	-8.40%
1/18/2018	$19.21	$21.03	-1.27%	-8.70%
1/17/2018	$19.53	$21.30	-0.14%	-8.30%
1/16/2018	$19.86	$21.33	-0.05%	-6.90%
1/15/2018		$21.34
1/12/2018	$19.94	$21.51	0.80%	-7.30%
1/11/2018	$19.92	$21.34	2.30%	-6.70%
1/10/2018	$19.56	$20.86	-0.52%	-6.20%
1/09/2018	$19.64	$20.97	-0.29%	-6.30%
1/08/2018	$19.74	$21.03	0.72%	-6.10%
1/05/2018	$19.73	$20.88	-1.42%	-5.50%
1/04/2018	$19.98	$21.18	0.67%	-5.70%
1/03/2018	$19.64	$21.04	1.79%	-6.70%
1/02/2018	$19.10	$20.67	2.68%	-7.60%
1/01/2018		$20.13
12/29/2017	$18.80	$20.15	0.10%	-6.70%
12/28/2017	$18.80	$20.13	1.05%	-6.60%
12/27/2017	$18.45	$19.92	-0.20%	-7.40%
12/26/2017	$18.40	$19.96	0.96%	-7.80%
12/22/2017	$18.63	$19.77	0.82%	-5.80%
12/21/2017	$18.17	$19.61	0.93%	-7.30%
12/20/2017	$17.94	$19.43	0.26%	-7.70%
12/19/2017	$17.93	$19.38	-1.52%	-7.50%
12/18/2017	$18.20	$19.68	1.23%	-7.50%
12/15/2017	$18.37	$19.44	-1.07%	-5.50%
12/14/2017	$18.53	$19.65	0.31%	-5.70%
12/13/2017	$18.52	$19.59	0.46%	-5.50%
12/12/2017	$18.40	$19.50	0.21%	-5.60%
12/11/2017	$18.12	$19.46	1.94%	-6.90%
12/08/2017	$17.54	$19.09	0.47%	-8.10%
12/07/2017	$17.34	$19.00	1.71%	-8.70%
12/06/2017	$17.29	$18.68	-2.15%	-7.40%
12/05/2017	$17.38	$19.09	-0.37%	-9.00%
12/04/2017	$17.48	$19.16	-0.05%	-8.80%
12/01/2017	$17.45	$19.17	1.86%	-9.00%
11/30/2017	$17.01	$18.82	4.85%	-9.60%
11/29/2017	$16.53	$17.95	-0.50%	-7.90%
11/28/2017	$16.46	$18.04	-0.39%	-8.80%
11/27/2017	$16.55	$18.11	-2.42%	-8.60%
11/24/2017	$16.86	$18.56	0.16%	-9.20%
11/22/2017	$16.71	$18.53	1.20%	-9.80%
11/21/2017	$16.38	$18.31	-2.92%	-10.50%
11/20/2017	$17.08	$18.86	0.43%	-9.40%
11/17/2017	$17.24	$18.78	0.32%	-8.20%
11/16/2017	$17.20	$18.72	-0.11%	-8.10%
11/15/2017	$17.22	$18.74	-0.21%	-8.10%
11/14/2017	$17.12	$18.78	-1.88%	-8.80%
11/13/2017	$17.57	$19.14	-2.00%	-8.20%
11/10/2017	$17.86	$19.53	-0.76%	-8.60%
11/09/2017	$17.87	$19.68	-0.30%	-9.20%
11/08/2017	$17.87	$19.74	-1.20%	-9.50%
11/07/2017	$18.20	$19.98	1.01%	-8.90%
11/06/2017	$18.09	$19.78	1.91%	-8.50%
11/03/2017	$17.83	$19.41	0.99%	-8.10%
11/02/2017	$17.65	$19.22	-2.29%	-8.20%
11/01/2017	$18.02	$19.67	1.65%	-8.40%
10/31/2017	$17.84	$19.35	0.16%	-7.80%
10/30/2017	$17.94	$19.32	0.73%	-7.10%
10/27/2017	$18.03	$19.18	2.57%	-6.00%
10/26/2017	$17.83	$18.70	0.97%	-4.70%
10/25/2017	$17.57	$18.52	-3.44%	-5.10%
10/24/2017	$18.00	$19.18	-0.72%	-6.20%
10/23/2017	$18.19	$19.32	-2.13%	-5.80%
10/20/2017	$18.31	$19.74	-1.40%	-7.20%
10/19/2017	$18.37	$20.02	0.25%	-8.20%
10/18/2017	$18.47	$19.97	-2.01%	-7.50%
10/17/2017	$18.82	$20.38	-0.59%	-7.70%
10/16/2017	$19.01	$20.50	-0.92%	-7.30%
10/13/2017	$18.96	$20.69	-0.62%	-8.40%
10/12/2017	$19.14	$20.82	-0.90%	-8.10%
10/11/2017	$19.35	$21.01	0.86%	-7.90%
10/10/2017	$19.31	$20.83	0.34%	-7.30%
10/09/2017	$19.30	$20.76	-0.48%	-7.00%
10/06/2017	$19.34	$20.86	-0.14%	-7.30%
10/05/2017	$19.30	$20.89	0.82%	-7.60%
10/04/2017	$19.26	$20.72	-0.48%	-7.00%
10/03/2017	$19.34	$20.82	0.19%	-7.10%
10/02/2017	$19.30	$20.78	-0.05%	-7.10%
9/29/2017	$19.26	$20.79	0.24%	-7.40%
9/28/2017	$19.13	$20.74	-0.24%	-7.80%
9/27/2017	$19.13	$20.79	-0.24%	-8.00%
9/26/2017	$19.34	$20.84	-0.14%	-7.20%
9/25/2017	$19.22	$20.87	2.35%	-7.90%
9/22/2017	$18.81	$20.39	-0.05%	-7.70%
9/21/2017	$18.82	$20.40	-1.02%	-7.70%
9/20/2017	$18.96	$20.61	0.05%	-8.00%
9/19/2017	$18.95	$20.60	0.00%	-8.00%
9/18/2017	$18.96	$20.60	-0.10%	-8.00%
9/15/2017	$18.94	$20.62	-0.67%	-8.10%
9/14/2017	$19.03	$20.76	0.63%	-8.30%
9/13/2017	$18.90	$20.63	1.18%	-8.40%
9/12/2017	$18.77	$20.39	0.64%	-7.90%
9/11/2017	$18.64	$20.26	0.95%	-8.00%
9/08/2017	$18.60	$20.07	-1.08%	-7.30%
9/07/2017	$18.65	$20.29	0.30%	-8.10%
9/06/2017	$18.63	$20.23	1.30%	-7.90%
9/05/2017	$18.58	$19.97	-0.35%	-7.00%
9/01/2017	$18.65	$20.04	0.60%	-6.90%
8/31/2017	$18.44	$19.92	2.57%	-7.40%
8/30/2017	$18.07	$19.42	0.41%	-7.00%
8/29/2017	$17.79	$19.34	0.52%	-8.00%
8/28/2017	$17.85	$19.24	-0.93%	-7.20%
8/25/2017	$18.00	$19.42	0.05%	-7.30%
8/24/2017	$17.95	$19.41	0.05%	-7.50%
8/23/2017	$17.96	$19.40	1.73%	-7.40%
8/22/2017	$17.82	$19.07	0.10%	-6.60%
8/21/2017	$17.49	$19.05	-1.09%	-8.20%
8/18/2017	$18.09	$19.26	0.57%	-6.10%
8/17/2017	$18.15	$19.15	-0.93%	-5.20%
8/16/2017	$18.36	$19.33	-0.92%	-5.00%
8/15/2017	$18.05	$19.51	-1.71%	-7.50%
8/14/2017	$18.44	$19.85	-0.10%	-7.10%
8/11/2017	$18.53	$19.87	-0.35%	-6.70%
8/10/2017	$18.51	$19.94	-1.53%	-7.20%
8/09/2017	$18.88	$20.25	0.20%	-6.80%
8/08/2017	$18.80	$20.21	-3.58%	-7.00%
8/07/2017	$19.16	$20.96	-1.09%	-8.60%
8/04/2017	$19.26	$21.19	-0.52%	-9.10%
8/03/2017	$19.32	$21.30	-1.48%	-9.30%
8/02/2017	$20.07	$21.62	-0.73%	-7.20%
8/01/2017	$20.12	$21.78	0.05%	-7.60%
7/31/2017	$20.00	$21.77	0.09%	-8.10%
7/28/2017	$20.14	$21.75	0.14%	-7.40%
7/27/2017	$20.14	$21.72	0.14%	-7.30%
7/26/2017	$20.16	$21.69	-0.37%	-7.10%
7/25/2017	$20.08	$21.77	0.83%	-7.80%
7/24/2017	$19.84	$21.59	0.42%	-8.10%
7/21/2017	$19.70	$21.50	-0.74%	-8.40%
7/20/2017	$19.91	$21.66	-0.05%	-8.10%
7/19/2017	$19.80	$21.67	0.88%	-8.60%
7/18/2017	$19.77	$21.48	0.19%	-8.00%
7/17/2017	$19.70	$21.44	-0.19%	-8.10%
7/14/2017	$19.69	$21.48	2.04%	-8.30%
7/13/2017	$19.40	$21.05	0.19%	-7.80%
7/12/2017	$19.37	$21.01	1.69%	-7.80%
7/11/2017	$18.98	$20.66	0.05%	-8.10%
7/10/2017	$18.85	$20.65	-0.34%	-8.70%
7/07/2017	$19.01	$20.72	-0.24%	-8.30%
7/06/2017	$18.99	$20.77	0.24%	-8.60%
7/05/2017	$19.18	$20.72	-2.26%	-7.40%
7/03/2017	$19.77	$21.20	1.58%	-6.70%
6/30/2017	$19.44	$20.87	1.31%	-6.90%
6/29/2017	$19.16	$20.60	0.34%	-7.00%
6/28/2017	$19.24	$20.53	1.94%	-6.30%
6/27/2017	$18.82	$20.14	0.05%	-6.60%
6/26/2017	$18.75	$20.13	1.62%	-6.90%
6/23/2017	$18.39	$19.81	2.70%	-7.20%
6/22/2017	$17.75	$19.29	1.58%	-8.00%
6/21/2017	$17.70	$18.99	-1.40%	-6.80%
6/20/2017	$17.91	$19.26	-3.02%	-7.00%
6/19/2017	$18.30	$19.86	-1.34%	-7.90%
6/16/2017	$18.60	$20.13	2.08%	-7.60%
6/15/2017	$18.44	$19.72	-2.13%	-6.50%
6/14/2017	$18.86	$20.15	-3.68%	-6.40%
6/13/2017	$19.33	$20.92	0.87%	-7.60%
6/12/2017	$19.33	$20.74	0.10%	-6.80%
6/09/2017	$19.44	$20.72	1.72%	-6.20%
6/08/2017	$19.25	$20.37	-0.24%	-5.50%
6/07/2017	$19.22	$20.42	-3.08%	-5.90%
6/06/2017	$19.62	$21.07	0.72%	-6.90%
6/05/2017	$19.84	$20.92	-0.10%	-5.20%
6/02/2017	$19.95	$20.94	-1.09%	-4.70%
6/01/2017	$20.22	$21.17	0.95%	-4.50%
5/31/2017	$19.97	$20.97	-0.76%	-4.80%
5/30/2017	$20.01	$21.13	-2.58%	-5.30%
5/26/2017	$20.46	$21.69	-0.60%	-5.70%
5/25/2017	$20.43	$21.82	-1.80%	-6.40%
5/24/2017	$20.74	$22.22	-0.36%	-6.70%
5/23/2017	$20.75	$22.30	0.41%	-7.00%
5/22/2017	$20.75	$22.21	-1.46%	-6.60%
5/19/2017	$21.07	$22.54	2.50%	-6.50%
5/18/2017	$21.25	$21.99	-0.14%	-3.40%
5/17/2017	$21.33	$22.02	-2.09%	-3.10%
5/16/2017	$21.40	$22.49	-0.66%	-4.80%
5/15/2017	$21.32	$22.64	0.89%	-5.80%
5/12/2017	$21.17	$22.44	0.27%	-5.70%
5/11/2017	$21.18	$22.38	-0.97%	-5.40%
5/10/2017	$21.29	$22.60	1.85%	-5.80%
5/09/2017	$21.31	$22.19	-2.12%	-4.00%
5/08/2017	$21.36	$22.67	0.85%	-5.80%
5/05/2017	$21.13	$22.48	3.36%	-6.00%
5/04/2017	$20.80	$21.75	-4.56%	-4.40%
5/03/2017	$21.39	$22.79	-1.04%	-6.10%
5/02/2017	$21.34	$23.03	-0.13%	-7.30%
5/01/2017	$21.36	$23.06	0.09%	-7.40%
4/28/2017	$21.30	$23.04	-0.09%	-7.60%
4/27/2017	$21.26	$23.06	-1.37%	-7.80%
4/26/2017	$21.40	$23.38	-0.89%	-8.50%
4/25/2017	$21.61	$23.59	1.86%	-8.40%
4/24/2017	$21.55	$23.16	0.87%	-7.00%
4/21/2017	$21.51	$22.96	-0.39%	-6.30%
4/20/2017	$21.34	$23.05	0.26%	-7.40%
4/19/2017	$21.53	$22.99	-1.58%	-6.40%
4/18/2017	$21.75	$23.36	-0.47%	-6.90%
4/17/2017	$21.56	$23.47	-0.93%	-8.10%
4/14/2017	$21.58	$23.69	0.85%	-8.90%
4/13/2017	$21.58	$23.49	-1.14%	-8.10%
4/12/2017	$21.65	$23.76	-0.25%	-8.90%
4/11/2017	$21.69	$23.82	-0.54%	-8.90%
4/10/2017	$21.60	$23.95	0.63%	-9.80%
4/07/2017	$21.53	$23.80	-0.34%	-9.50%
4/06/2017	$21.47	$23.88	1.53%	-10.10%
4/05/2017	$21.13	$23.52	-0.68%	-10.20%
4/04/2017	$21.24	$23.68	0.64%	-10.30%
4/03/2017	$21.15	$23.53	-0.38%	-10.10%
3/31/2017	$21.12	$23.62	1.29%	-10.60%
3/30/2017	$20.95	$23.32	-0.89%	-10.20%
3/29/2017	$20.88	$23.53	1.99%	-11.30%
3/28/2017	$20.53	$23.07	0.96%	-11.00%
3/27/2017	$20.15	$22.85	-0.04%	-11.80%
3/24/2017	$20.36	$22.86	0.35%	-10.90%
3/23/2017	$20.32	$22.78	0.44%	-10.80%
3/22/2017	$20.24	$22.68	0.13%	-10.80%
3/21/2017	$20.44	$22.65	-1.26%	-9.80%
3/20/2017	$20.67	$22.94	-0.30%	-9.90%
3/17/2017	$20.69	$23.01	-0.73%	-10.10%
3/16/2017	$20.64	$23.18	-0.26%	-11.00%
3/15/2017	$20.60	$23.24	2.60%	-11.40%
3/14/2017	$20.26	$22.65	-2.29%	-10.60%
3/13/2017	$20.83	$23.18	0.43%	-10.10%
3/10/2017	$20.64	$23.08	0.44%	-10.60%
3/09/2017	$20.58	$22.98	-0.73%	-10.40%
3/08/2017	$21.49	$23.15	-3.10%	-7.20%
3/07/2017	$21.73	$23.89	-0.13%	-9.00%
3/06/2017	$21.73	$23.92	0.34%	-9.20%
3/03/2017	$21.84	$23.84	0.34%	-8.40%
3/02/2017	$21.68	$23.76	-0.38%	-8.80%
3/01/2017	$21.70	$23.85	1.32%	-9.00%
2/28/2017	$21.45	$23.54	-0.30%	-8.90%
2/27/2017	$21.27	$23.61	0.55%	-9.90%
2/24/2017	$21.16	$23.48	-1.51%	-9.90%
2/23/2017	$21.42	$23.84	0.25%	-10.20%
2/22/2017	$21.32	$23.78	-1.94%	-10.30%
2/21/2017	$21.44	$24.25	0.71%	-11.60%
2/17/2017	$21.16	$24.08	-0.25%	-12.10%
2/16/2017	$21.32	$24.14	-2.50%	-11.70%
2/15/2017	$21.42	$24.76	-0.28%	-13.50%
2/14/2017	$21.89	$24.83	0.85%	-11.80%
2/13/2017	$21.86	$24.62	0.24%	-11.20%
2/10/2017	$21.89	$24.56	0.16%	-10.90%
2/09/2017	$21.81	$24.52	0.70%	-11.10%
2/08/2017	$21.51	$24.35	0.12%	-11.70%
2/07/2017	$21.71	$24.32	-1.98%	-10.70%
2/06/2017	$22.12	$24.81	-1.27%	-10.80%
2/03/2017	$22.22	$25.13	1.91%	-11.60%
2/02/2017	$22.00	$24.66	1.65%	-10.80%
2/01/2017	$21.92	$24.26	0.37%	-9.60%
1/31/2017	$21.51	$24.17	0.58%	-11.00%
1/30/2017	$21.41	$24.03	-2.28%	-10.90%
1/27/2017	$21.99	$24.59	-2.77%	-10.60%
1/26/2017	$22.28	$25.29	0.88%	-11.90%
1/25/2017	$22.14	$25.07	0.64%	-11.70%
1/24/2017	$21.98	$24.91	2.64%	-11.80%
1/23/2017	$21.42	$24.27	-0.82%	-11.70%
1/20/2017	$21.56	$24.47	0.45%	-11.90%
1/19/2017	$21.38	$24.36	-0.73%	-12.20%
1/18/2017	$21.50	$24.54	-0.97%	-12.40%
1/17/2017	$21.52	$24.78	1.56%	-13.20%
1/16/2017	$21.39	$24.40	-0.33%	-12.30%
1/13/2017	$21.39	$24.48	0.29%	-12.60%
1/12/2017	$21.41	$24.41	-0.69%	-12.30%
1/11/2017	$21.49	$24.58	1.49%	-12.60%
1/10/2017	$21.32	$24.22	-1.70%	-12.00%
1/09/2017	$21.88	$24.64	-1.36%	-11.20%
1/06/2017	$22.10	$24.98	0.04%	-11.50%
1/05/2017	$21.99	$24.97	0.52%	-11.90%
1/04/2017	$21.97	$24.84	0.77%	-11.60%
1/03/2017	$21.99	$24.65	1.27%	-10.80%
1/02/2017	$21.56	$24.34	0.08%	-11.40%
12/30/2016	$21.56	$24.32	-0.08%	-11.30%
12/29/2016	$21.59	$24.34	0.04%	-11.30%
12/28/2016	$21.72	$24.33	-1.54%	-10.70%
12/27/2016	$22.23	$24.71	0.53%	-10.00%
12/26/2016	$22.23	$24.58	0.00%	-9.60%
12/23/2016	$22.23	$24.58	0.41%	-9.60%
12/22/2016	$22.16	$24.48	0.74%	-9.50%
12/21/2016	$22.01	$24.30	1.08%	-9.40%
12/20/2016	$21.70	$24.04	0.59%	-9.70%
12/19/2016	$21.68	$23.90	-0.38%	-9.30%
12/16/2016	$21.68	$23.99	2.00%	-9.60%
12/15/2016	$21.56	$23.52	0.60%	-8.30%
12/14/2016	$21.95	$23.38	-2.30%	-6.10%
12/13/2016	$22.15	$23.93	1.36%	-7.40%
12/12/2016	$21.92	$23.61	0.38%	-7.20%
12/09/2016	$21.87	$23.52	-0.55%	-7.00%
12/08/2016	$21.67	$23.65	0.72%	-8.40%
12/07/2016	$21.86	$23.48	1.12%	-6.90%
12/06/2016	$22.05	$23.22	-0.13%	-5.00%
12/05/2016	$21.84	$23.25	0.43%	-6.10%
12/02/2016	$21.72	$23.15	0.52%	-6.20%
12/01/2016	$21.75	$23.03	-1.67%	-5.60%
11/30/2016	$21.55	$23.42	5.83%	-8.00%
11/29/2016	$20.79	$22.13	-1.73%	-6.10%
11/28/2016	$21.06	$22.52	-2.72%	-6.50%
11/25/2016	$21.53	$23.15	-0.64%	-7.00%
11/23/2016	$21.73	$23.30	0.00%	-6.70%
11/22/2016	$21.67	$23.30	-0.21%	-7.00%
11/21/2016	$21.63	$23.35	1.52%	-7.40%
11/18/2016	$21.07	$23.00	1.01%	-8.40%
11/17/2016	$21.35	$22.77	0.00%	-6.20%
11/16/2016	$21.21	$22.77	-1.04%	-6.90%
11/15/2016	$20.98	$23.01	3.60%	-8.80%
11/14/2016	$20.58	$22.21	0.59%	-7.30%
11/11/2016	$20.38	$22.08	-1.95%	-7.70%
11/10/2016	$20.64	$22.52	-0.40%	-8.30%
11/09/2016	$19.46	$22.61	2.91%	-13.90%
11/08/2016	$18.87	$21.97	0.83%	-14.10%
11/07/2016	$18.83	$21.79	2.44%	-13.60%
11/04/2016	$18.71	$21.27	-1.07%	-12.00%
11/03/2016	$18.94	$21.50	-0.69%	-11.90%
11/02/2016	$19.22	$21.65	-2.61%	-11.20%
11/01/2016	$19.65	$22.23	-0.63%	-11.60%
10/31/2016	$20.36	$22.37	-1.54%	-9.00%
10/28/2016	$20.87	$22.72	-1.47%	-8.10%
10/27/2016	$20.98	$23.06	0.00%	-9.00%
10/26/2016	$20.99	$23.06	0.00%	-9.00%
10/25/2016	$21.24	$23.06	-1.71%	-7.90%
10/24/2016	$21.49	$23.46	-0.93%	-8.40%
10/21/2016	$21.13	$23.68	0.04%	-10.80%
10/20/2016	$20.84	$23.67	-0.46%	-12.00%
10/19/2016	$20.85	$23.78	1.36%	-12.30%
10/18/2016	$20.41	$23.46	1.03%	-13.00%
10/17/2016	$20.39	$23.22	-0.21%	-12.20%
10/14/2016	$20.52	$23.27	-0.43%	-11.80%
10/13/2016	$20.54	$23.37	-0.21%	-12.10%
10/12/2016	$20.70	$23.42	0.17%	-11.60%
10/11/2016	$20.97	$23.38	-1.31%	-10.30%
10/10/2016	$21.29	$23.69	2.38%	-10.10%
10/07/2016	$20.73	$23.14	-0.56%	-10.40%
10/06/2016	$20.78	$23.27	-0.94%	-10.70%
10/05/2016	$20.68	$23.49	1.25%	-12.00%
10/04/2016	$20.74	$23.20	-1.44%	-10.60%
10/03/2016	$21.11	$23.54	-0.72%	-10.30%
9/30/2016	$21.18	$23.71	1.02%	-10.70%
9/29/2016	$21.01	$23.47	-0.42%	-10.50%
9/28/2016	$20.93	$23.57	4.20%	-11.20%
9/27/2016	$20.21	$22.62	-0.92%	-10.70%
9/26/2016	$20.41	$22.83	-0.61%	-10.60%
9/23/2016	$20.61	$22.97	-1.42%	-10.30%
9/22/2016	$20.73	$23.30	1.53%	-11.00%
9/21/2016	$20.44	$22.95	3.19%	-10.90%
9/20/2016	$20.10	$22.24	-0.67%	-9.60%
9/19/2016	$20.26	$22.39	0.81%	-9.50%
9/16/2016	$20.09	$22.21	0.14%	-9.50%
9/15/2016	$20.13	$22.18	0.41%	-9.20%
9/14/2016	$19.96	$22.09	0.14%	-9.60%
9/13/2016	$19.94	$22.06	-4.42%	-9.60%
9/12/2016	$20.82	$23.08	0.22%	-9.80%
9/09/2016	$20.61	$23.03	-3.48%	-10.50%
9/08/2016	$21.23	$23.86	2.58%	-11.00%
9/07/2016	$21.03	$23.26	1.35%	-9.60%
9/06/2016	$20.69	$22.95	3.24%	-9.80%
9/02/2016	$20.26	$22.23	1.69%	-8.90%
9/01/2016	$19.81	$21.86	0.28%	-9.40%
8/31/2016	$19.69	$21.80	-0.77%	-9.70%
8/30/2016	$20.20	$21.97	-0.81%	-8.10%
8/29/2016	$20.15	$22.15	0.41%	-9.00%
8/26/2016	$20.17	$22.06	0.18%	-8.60%
8/25/2016	$19.84	$22.02	0.09%	-9.90%
8/24/2016	$19.83	$22.00	-1.43%	-9.90%
8/23/2016	$20.05	$22.32	0.68%	-10.20%
8/22/2016	$19.83	$22.17	-3.69%	-10.60%
8/19/2016	$19.92	$23.02	-0.95%	-13.50%
8/18/2016	$20.40	$23.24	2.60%	-12.20%
8/17/2016	$19.81	$22.65	0.13%	-12.50%
8/16/2016	$19.78	$22.62	-0.18%	-12.60%
8/15/2016	$19.79	$22.66	0.40%	-12.70%
8/12/2016	$19.62	$22.57	0.94%	-13.10%
8/11/2016	$19.32	$22.36	1.82%	-13.60%
8/10/2016	$18.99	$21.96	-1.04%	-13.50%
8/09/2016	$19.10	$22.19	-0.98%	-13.90%
8/08/2016	$19.24	$22.41	1.96%	-14.10%
8/05/2016	$19.05	$21.98	0.18%	-13.30%
8/04/2016	$18.85	$21.94	0.46%	-14.10%
8/03/2016	$18.52	$21.84	4.10%	-15.20%
8/02/2016	$17.91	$20.98	1.16%	-14.60%
8/01/2016	$18.17	$20.74	-3.45%	-12.40%
7/29/2016	$18.77	$21.48	2.14%	-12.60%
7/28/2016	$18.50	$21.03	0.53%	-12.00%
7/27/2016	$18.66	$20.92	-1.97%	-10.80%
7/26/2016	$18.91	$21.34	-0.47%	-11.40%
7/25/2016	$18.99	$21.44	-1.88%	-11.40%
7/22/2016	$19.41	$21.85	-0.14%	-11.20%
7/21/2016	$19.37	$21.88	-1.53%	-11.50%
7/20/2016	$19.42	$22.22	0.00%	-12.60%
7/19/2016	$19.24	$22.22	-0.22%	-13.40%
7/18/2016	$19.19	$22.27	0.27%	-13.80%
7/15/2016	$19.07	$22.21	-0.09%	-14.10%
7/14/2016	$19.00	$22.23	0.86%	-14.50%
7/13/2016	$18.84	$22.04	-1.39%	-14.50%
7/12/2016	$19.14	$22.35	4.00%	-14.40%
7/11/2016	$18.56	$21.49	0.05%	-13.60%
7/08/2016	$18.56	$21.48	1.23%	-13.60%
7/07/2016	$18.40	$21.22	-0.98%	-13.30%
7/06/2016	$18.46	$21.43	0.23%	-13.90%
7/05/2016	$18.41	$21.38	-2.11%	-13.90%
7/01/2016	$18.65	$21.84	0.37%	-14.60%
6/30/2016	$18.61	$21.76	0.97%	-14.50%
6/29/2016	$18.46	$21.55	2.62%	-14.30%
6/28/2016	$18.09	$21.00	4.32%	-13.90%
6/27/2016	$17.39	$20.13	-4.01%	-13.60%
6/24/2016	$18.17	$20.97	-4.20%	-13.40%
6/23/2016	$18.84	$21.89	2.39%	-13.90%
6/22/2016	$18.52	$21.38	-0.33%	-13.40%
6/21/2016	$18.54	$21.45	1.85%	-13.60%
6/20/2016	$18.20	$21.06	0.86%	-13.60%
6/17/2016	$18.04	$20.88	1.41%	-13.60%
6/16/2016	$17.85	$20.59	-0.05%	-13.30%
6/15/2016	$17.80	$20.60	0.54%	-13.60%
6/14/2016	$17.72	$20.49	-0.87%	-13.50%
6/13/2016	$17.87	$20.67	-1.57%	-13.50%
6/10/2016	$18.10	$21.00	-3.00%	-13.80%
6/09/2016	$18.74	$21.65	0.09%	-13.40%
6/08/2016	$18.83	$21.63	-0.92%	-12.90%
6/07/2016	$18.83	$21.83	1.82%	-13.70%
6/06/2016	$18.30	$21.44	2.49%	-14.60%
6/03/2016	$17.81	$20.92	0.38%	-14.90%
6/02/2016	$17.80	$20.84	0.68%	-14.60%
6/01/2016	$17.63	$20.70	2.32%	-14.80%
5/31/2016	$17.37	$20.23	0.85%	-14.10%
5/27/2016	$17.50	$20.06	0.45%	-12.80%
5/26/2016	$17.50	$19.97	-1.38%	-12.40%
5/25/2016	$17.59	$20.25	1.91%	-13.10%
5/24/2016	$17.45	$19.87	-0.40%	-12.20%
5/23/2016	$17.59	$19.95	-1.38%	-11.80%
5/20/2016	$17.63	$20.23	-0.34%	-12.90%
5/19/2016	$17.12	$20.30	1.70%	-15.70%
5/18/2016	$17.22	$19.96	-2.87%	-13.70%
5/17/2016	$17.68	$20.55	0.88%	-14.00%
5/16/2016	$17.61	$20.37	3.40%	-13.50%
5/13/2016	$17.06	$19.70	-0.45%	-13.40%
5/12/2016	$16.93	$19.79	0.66%	-14.50%
5/11/2016	$16.76	$19.66	1.24%	-14.80%
5/10/2016	$16.61	$19.42	1.94%	-14.50%
5/09/2016	$16.33	$19.05	-1.85%	-14.30%
5/06/2016	$16.73	$19.41	-0.26%	-13.80%
5/05/2016	$16.90	$19.46	2.42%	-13.20%
5/04/2016	$16.65	$19.00	0.48%	-12.40%
5/03/2016	$16.65	$18.91	-2.63%	-12.00%
5/02/2016	$17.30	$19.42	-1.52%	-10.90%
4/29/2016	$17.74	$19.72	0.87%	-10.00%
4/28/2016	$17.79	$19.55	-1.76%	-9.00%
4/27/2016	$18.00	$19.90	2.90%	-9.50%
4/26/2016	$17.38	$19.34	1.42%	-10.10%
4/25/2016	$17.08	$19.07	-2.31%	-10.40%
4/22/2016	$17.66	$19.52	1.99%	-9.50%
4/21/2016	$17.08	$19.14	0.10%	-10.80%
4/20/2016	$16.49	$19.12	1.70%	-13.80%
4/19/2016	$16.17	$18.80	5.26%	-14.00%
4/18/2016	$15.43	$17.86	2.70%	-13.60%
4/15/2016	$15.16	$17.39	-1.64%	-12.80%
4/14/2016	$15.40	$17.68	-0.79%	-12.90%
4/13/2016	$15.52	$17.82	-0.50%	-12.90%
4/12/2016	$15.37	$17.91	5.66%	-14.20%
4/11/2016	$14.63	$16.95	0.65%	-13.70%
4/08/2016	$14.49	$16.84	3.69%	-14.00%
4/07/2016	$14.14	$16.24	-0.12%	-12.90%
4/06/2016	$14.13	$16.26	3.90%	-13.10%
4/05/2016	$13.84	$15.65	-1.94%	-11.60%
4/04/2016	$14.10	$15.96	-1.85%	-11.70%
4/01/2016	$14.45	$16.26	-3.90%	-11.10%
3/31/2016	$14.74	$16.92	2.36%	-12.90%
3/30/2016	$14.21	$16.53	2.67%	-14.00%
3/29/2016	$14.00	$16.10	0.63%	-13.00%
3/28/2016	$13.98	$16.00	-0.74%	-12.60%
3/24/2016	$14.11	$16.12	-0.19%	-12.50%
3/23/2016	$14.36	$16.15	-5.00%	-11.10%
3/22/2016	$14.36	$17.00	1.80%	-15.50%
3/21/2016	$14.80	$16.70	-2.34%	-11.40%
3/18/2016	$15.02	$17.10	-0.35%	-12.20%
3/17/2016	$15.06	$17.16	3.19%	-12.20%
3/16/2016	$14.69	$16.63	6.06%	-11.70%
3/15/2016	$14.00	$15.68	-1.32%	-10.70%
3/14/2016	$14.39	$15.89	-0.56%	-9.40%
3/11/2016	$14.20	$15.98	3.70%	-11.10%
3/10/2016	$13.70	$15.41	-0.64%	-11.10%
3/09/2016	$13.80	$15.51	1.91%	-11.00%
3/08/2016	$13.53	$15.22	-6.85%	-11.10%
3/07/2016	$14.33	$16.34	3.68%	-12.30%
3/04/2016	$14.06	$15.76	0.77%	-10.80%
3/03/2016	$13.86	$15.64	3.44%	-11.40%
3/02/2016	$13.44	$15.12	3.85%	-11.10%
3/01/2016	$12.92	$14.56	0.62%	-11.30%
2/29/2016	$12.56	$14.47	2.12%	-13.20%
2/26/2016	$12.30	$14.17	3.28%	-13.20%
2/25/2016	$11.94	$13.72	0.81%	-13.00%
2/24/2016	$11.92	$13.61	2.64%	-12.40%
2/23/2016	$11.68	$13.26	-4.88%	-11.90%
2/22/2016	$11.99	$13.94	5.61%	-14.00%
2/19/2016	$11.31	$13.20	-2.37%	-14.30%
2/18/2016	$11.61	$13.52	-2.10%	-14.10%
2/17/2016	$11.86	$13.81	5.90%	-14.10%
2/16/2016	$11.20	$13.04	5.76%	-14.10%
2/12/2016	$10.63	$12.33	5.93%	-13.80%
2/11/2016	$9.96	$11.64	-4.82%	-14.40%
2/10/2016	$10.34	$12.23	1.75%	-15.50%
2/09/2016	$10.44	$12.02	-5.95%	-13.10%
2/08/2016	$11.36	$12.78	-11.25%	-11.10%
2/05/2016	$12.51	$14.40	-3.42%	-13.10%
2/04/2016	$13.17	$14.91	2.33%	-11.70%
2/03/2016	$12.77	$14.57	3.92%	-12.40%
2/02/2016	$12.30	$14.02	-3.44%	-12.30%
2/01/2016	$12.72	$14.52	-2.09%	-12.40%
1/29/2016	$13.30	$14.83	2.63%	-10.30%
1/28/2016	$12.99	$14.45	4.56%	-10.10%
1/27/2016	$12.10	$13.82	-1.85%	-12.40%
1/26/2016	$12.17	$14.08	6.18%	-13.60%
1/25/2016	$11.55	$13.26	-5.96%	-12.90%
1/22/2016	$11.85	$14.10	12.62%	-16.00%
1/21/2016	$10.41	$12.52	10.21%	-16.90%
1/20/2016	$9.75	$11.36	-6.43%	-14.20%
1/19/2016	$10.62	$12.14	-5.82%	-12.50%
1/15/2016	$10.62	$12.89	-7.07%	-17.60%
1/14/2016	$11.69	$13.87	10.25%	-15.70%
1/13/2016	$10.95	$12.58	-8.38%	-13.00%
1/12/2016	$11.80	$13.73	-0.87%	-14.10%
1/11/2016	$12.37	$13.85	-6.29%	-10.70%
1/08/2016	$13.05	$14.78	1.72%	-11.70%
1/07/2016	$13.14	$14.53	-7.16%	-9.60%
1/06/2016	$13.82	$15.65	-7.40%	-11.70%
1/05/2016	$14.59	$16.90	0.24%	-13.70%
1/04/2016	$14.70	$16.86	1.32%	-12.80%
12/31/2015	$14.51	$16.64	4.39%	-12.80%
12/30/2015	$13.59	$15.94	-2.27%	-14.70%
12/29/2015	$13.66	$16.31	-0.06%	-16.20%
12/28/2015	$13.68	$16.32	-1.98%	-16.20%
12/24/2015	$13.68	$16.65	-0.66%	-17.80%
12/23/2015	$14.38	$16.76	8.48%	-14.20%
12/22/2015	$13.26	$15.45	4.89%	-14.20%
12/21/2015	$12.62	$14.73	2.72%	-14.30%
12/18/2015	$12.67	$14.34	-2.71%	-11.60%
12/17/2015	$12.81	$14.74	-5.39%	-13.10%
12/16/2015	$13.03	$15.58	2.50%	-16.40%
12/15/2015	$12.82	$15.20	2.84%	-15.70%
12/14/2015	$12.58	$14.78	-2.18%	-14.90%
12/11/2015	$13.35	$15.11	-8.76%	-11.60%
12/10/2015	$13.84	$16.56	-0.72%	-16.40%
12/09/2015	$13.45	$16.68	9.16%	-19.40%
12/08/2015	$13.13	$15.28	2.21%	-14.10%
12/07/2015	$13.23	$14.95	-10.26%	-11.50%
12/04/2015	$15.24	$16.66	-5.98%	-8.50%
12/03/2015	$16.27	$17.72	-4.63%	-8.20%
12/02/2015	$17.04	$18.58	-4.42%	-8.30%
12/01/2015	$17.49	$19.44	-1.37%	-10.00%
11/30/2015	$17.47	$19.71	0.20%	-11.40%
11/27/2015	$17.38	$19.67	-1.50%	-11.60%
11/25/2015	$17.42	$19.97	-0.79%	-12.80%
11/24/2015	$17.30	$20.13	2.91%	-14.10%
11/23/2015	$17.08	$19.56	-0.05%	-12.70%
11/20/2015	$17.58	$19.57	-2.69%	-10.20%
11/19/2015	$17.34	$20.11	-4.06%	-13.80%
11/18/2015	$17.52	$20.96	1.60%	-16.40%
11/17/2015	$17.81	$20.63	-1.86%	-13.70%
11/16/2015	$18.20	$21.02	5.47%	-13.40%
11/13/2015	$17.66	$19.93	-0.10%	-11.40%
11/12/2015	$17.66	$19.95	-4.09%	-11.50%
11/11/2015	$18.58	$20.80	-2.94%	-10.70%
11/10/2015	$19.12	$21.43	-0.46%	-10.80%
11/09/2015	$19.48	$21.53	-1.69%	-9.50%
11/06/2015	$19.87	$21.90	-1.93%	-9.30%
11/05/2015	$20.42	$22.33	-1.98%	-8.60%
11/04/2015	$20.69	$22.78	-3.35%	-9.20%
11/03/2015	$20.50	$23.57	2.17%	-13.00%
11/02/2015	$20.22	$23.07	1.14%	-12.40%
10/30/2015	$19.97	$22.81	1.15%	-12.50%
10/29/2015	$19.72	$22.55	1.30%	-12.50%
10/28/2015	$19.63	$22.26	3.73%	-11.80%
10/27/2015	$19.06	$21.46	-2.59%	-11.20%
10/26/2015	$19.60	$22.03	-3.97%	-11.00%
10/23/2015	$20.38	$22.94	-0.99%	-11.20%
10/22/2015	$20.74	$23.17	-1.99%	-10.50%
10/21/2015	$21.37	$23.64	-2.31%	-9.60%
10/20/2015	$21.70	$24.20	0.33%	-10.30%
10/19/2015	$21.86	$24.12	-1.87%	-9.40%
10/16/2015	$22.31	$24.58	0.53%	-9.20%
10/15/2015	$21.37	$24.45	1.62%	-12.60%
10/14/2015	$21.25	$24.06	0.42%	-11.70%
10/13/2015	$21.67	$23.96	-1.80%	-9.60%
10/12/2015	$21.66	$24.40	-1.81%	-11.20%
10/09/2015	$22.10	$24.85	0.00%	-11.10%
10/08/2015	$22.00	$24.85	1.72%	-11.50%
10/07/2015	$21.35	$24.43	2.82%	-12.60%
10/06/2015	$20.99	$23.76	1.15%	-11.70%
10/05/2015	$20.10	$23.49	5.62%	-14.40%
10/02/2015	$19.08	$22.24	5.50%	-14.20%
10/01/2015	$18.41	$21.08	3.38%	-12.70%
9/30/2015	$17.93	$20.39	7.83%	-12.10%
9/29/2015	$17.47	$18.91	-5.07%	-7.60%
9/28/2015	$18.62	$19.92	-8.03%	-6.50%
9/25/2015	$19.68	$21.66	0.14%	-9.10%
9/24/2015	$19.30	$21.63	-0.92%	-10.80%
9/23/2015	$19.60	$21.83	-4.71%	-10.20%
9/22/2015	$20.38	$22.91	-2.51%	-11.00%
9/21/2015	$20.74	$23.50	1.56%	-11.70%
9/18/2015	$20.95	$23.14	-1.57%	-9.50%
9/17/2015	$21.09	$23.51	0.47%	-10.30%
9/16/2015	$20.90	$23.40	3.31%	-10.70%
9/15/2015	$20.16	$22.65	0.85%	-11.00%
9/14/2015	$20.08	$22.46	-1.58%	-10.60%
9/11/2015	$20.83	$22.82	-3.14%	-8.70%
9/10/2015	$21.43	$23.56	-0.67%	-9.00%
9/09/2015	$21.62	$23.72	-2.47%	-8.90%
9/08/2015	$21.97	$24.32	1.63%	-9.70%
9/04/2015	$22.11	$23.93	-1.44%	-7.60%
9/03/2015	$22.24	$24.28	0.46%	-8.40%
9/02/2015	$21.48	$24.17	0.71%	-11.10%
9/01/2015	$21.93	$24.00	-4.69%	-8.60%
8/31/2015	$21.55	$25.18	0.08%	-14.40%
8/28/2015	$21.31	$25.16	2.57%	-15.30%
8/27/2015	$20.98	$24.53	6.70%	-14.50%
8/26/2015	$20.50	$22.99	2.86%	-10.80%
8/25/2015	$20.01	$22.35	-1.63%	-10.50%
8/24/2015	$19.89	$22.72	-6.35%	-12.50%
8/21/2015	$21.10	$24.26	-3.00%	-13.00%
8/20/2015	$21.98	$25.01	-5.16%	-12.10%
8/19/2015	$22.80	$26.37	-2.19%	-13.50%
8/18/2015	$23.59	$26.96	-1.28%	-12.50%
8/17/2015	$23.59	$27.31	1.56%	-13.60%
8/14/2015	$23.29	$26.89	1.01%	-13.40%
8/13/2015	$22.85	$26.62	-2.02%	-14.20%
8/12/2015	$22.99	$27.17	3.11%	-15.40%
8/11/2015	$22.18	$26.35	-0.15%	-15.80%
8/10/2015	$22.24	$26.39	3.69%	-15.70%
8/07/2015	$21.61	$25.45	-1.51%	-15.10%
8/06/2015	$21.51	$25.84	0.19%	-16.80%
8/05/2015	$21.77	$25.79	-4.83%	-15.60%
8/04/2015	$22.43	$27.10	-1.09%	-17.20%
8/03/2015	$22.86	$27.40	-3.21%	-16.60%
7/31/2015	$23.45	$28.31	-0.74%	-17.20%
7/30/2015	$23.73	$28.52	-0.94%	-16.80%
7/29/2015	$23.85	$28.79	2.24%	-17.20%
7/28/2015	$23.53	$28.16	3.04%	-16.40%
7/27/2015	$23.09	$27.33	-0.22%	-15.50%
7/24/2015	$23.07	$27.39	-0.36%	-15.80%
7/23/2015	$23.01	$27.49	0.00%	-16.30%
7/22/2015	$23.00	$27.49	-2.79%	-16.30%
7/21/2015	$23.54	$28.28	-0.56%	-16.80%
7/20/2015	$24.13	$28.44	-2.67%	-15.20%
7/17/2015	$23.54	$29.22	-1.62%	-19.40%
7/16/2015	$25.02	$29.70	-0.30%	-15.80%
7/15/2015	$25.37	$29.79	-1.97%	-14.80%
7/14/2015	$25.68	$30.39	0.50%	-15.50%
7/13/2015	$25.50	$30.24	0.80%	-15.70%
7/10/2015	$25.28	$30.00	1.39%	-15.70%
7/09/2015	$25.09	$29.59	0.27%	-15.20%
7/08/2015	$25.12	$29.51	-2.38%	-14.90%
7/07/2015	$25.64	$30.23	2.06%	-15.20%
7/06/2015	$25.17	$29.62	-2.24%	-15.00%
7/02/2015	$25.38	$30.30	1.37%	-16.20%
7/01/2015	$25.27	$29.89	-1.90%	-15.50%
6/30/2015	$25.59	$30.47	-0.03%	-16.00%
6/29/2015	$25.52	$30.48	-2.37%	-16.30%
6/26/2015	$26.24	$31.22	-0.06%	-16.00%
6/25/2015	$26.60	$31.24	-1.76%	-14.90%
6/24/2015	$26.83	$31.80	-0.69%	-15.60%
6/23/2015	$26.76	$32.02	-0.25%	-16.40%
6/22/2015	$26.31	$32.10	4.70%	-18.00%
6/19/2015	$25.87	$30.66	-1.51%	-15.60%
6/18/2015	$25.89	$31.13	0.35%	-16.80%
6/17/2015	$26.13	$31.02	0.58%	-15.80%
6/16/2015	$26.05	$30.84	0.26%	-15.50%
6/15/2015	$26.05	$30.76	0.89%	-15.30%
6/12/2015	$26.03	$30.49	-1.01%	-14.60%
6/11/2015	$26.62	$30.80	-0.42%	-13.60%
6/10/2015	$26.59	$30.93	0.52%	-14.00%
6/09/2015	$26.56	$30.77	0.33%	-13.70%
6/08/2015	$26.60	$30.67	-1.22%	-13.30%
6/05/2015	$26.76	$31.05	0.71%	-13.80%
6/04/2015	$26.69	$30.83	-2.56%	-13.40%
6/03/2015	$27.19	$31.64	-1.68%	-14.10%
6/02/2015	$27.53	$32.18	0.59%	-14.40%
6/01/2015	$27.50	$31.99	-0.56%	-14.00%
5/29/2015	$27.72	$32.17	-0.49%	-13.80%
5/28/2015	$27.69	$32.33	-1.07%	-14.40%
5/27/2015	$28.32	$32.68	-0.18%	-13.30%
5/26/2015	$28.32	$32.74	-1.80%	-13.50%
5/22/2015	$28.65	$33.34	-0.15%	-14.10%
5/21/2015	$28.62	$33.39	0.48%	-14.30%
5/20/2015	$28.44	$33.23	-1.54%	-14.40%
5/19/2015	$28.97	$33.75	-1.00%	-14.20%
5/18/2015	$29.18	$34.09	0.47%	-14.40%
5/15/2015	$29.03	$33.93	1.07%	-14.40%
5/14/2015	$28.85	$33.57	0.06%	-14.10%
5/13/2015	$28.66	$33.55	0.93%	-14.60%
5/12/2015	$28.44	$33.24	0.36%	-14.40%
5/11/2015	$28.33	$33.12	-1.46%	-14.50%
5/08/2015	$28.68	$33.61	1.94%	-14.70%
5/07/2015	$28.44	$32.97	-0.93%	-13.70%
5/06/2015	$28.94	$33.28	-1.83%	-13.00%
5/05/2015	$29.57	$33.90	-1.45%	-12.80%
5/04/2015	$29.70	$34.40	-0.23%	-13.70%
5/01/2015	$29.94	$34.48	0.35%	-13.20%
4/30/2015	$29.88	$34.36	-0.72%	-13.00%
4/29/2015	$29.95	$34.61	0.49%	-13.50%
4/28/2015	$29.57	$34.44	0.06%	-14.10%
4/27/2015	$29.90	$34.42	-0.38%	-13.10%
4/24/2015	$30.04	$34.55	-0.03%	-13.10%
4/23/2015	$30.05	$34.56	0.96%	-13.00%
4/22/2015	$29.57	$34.23	1.03%	-13.60%
4/21/2015	$29.46	$33.88	-0.96%	-13.00%
4/20/2015	$29.64	$34.21	0.41%	-13.40%
4/17/2015	$29.56	$34.07	-0.50%	-13.20%
4/16/2015	$29.82	$34.24	-0.15%	-12.90%
4/15/2015	$29.65	$34.29	2.27%	-13.50%
4/14/2015	$29.05	$33.53	1.33%	-13.40%
4/13/2015	$28.74	$33.09	-0.66%	-13.10%
4/10/2015	$28.98	$33.31	0.60%	-13.00%
4/09/2015	$28.92	$33.11	0.85%	-12.70%
4/08/2015	$28.81	$32.83	-0.33%	-12.20%
4/07/2015	$28.96	$32.94	0.12%	-12.10%
4/06/2015	$28.81	$32.90	1.04%	-12.40%
4/02/2015	$28.52	$32.56	0.52%	-12.40%
4/01/2015	$28.48	$32.39	-0.43%	-12.10%
3/31/2015	$28.51	$32.53	-0.43%	-12.40%
3/30/2015	$28.67	$32.67	1.65%	-12.20%
3/27/2015	$28.31	$32.14	-0.16%	-11.90%
3/26/2015	$28.36	$32.19	-0.09%	-11.90%
3/25/2015	$28.38	$32.22	0.66%	-11.90%
3/24/2015	$28.24	$32.01	-1.02%	-11.80%
3/23/2015	$28.63	$32.34	0.68%	-11.50%
3/20/2015	$28.15	$32.12	1.45%	-12.40%
3/19/2015	$27.88	$31.66	-1.74%	-11.90%
3/18/2015	$27.96	$32.22	3.83%	-13.20%
3/17/2015	$27.24	$31.03	0.75%	-12.20%
3/16/2015	$27.26	$30.80	0.88%	-11.50%
3/13/2015	$27.44	$30.53	-0.94%	-10.10%
3/12/2015	$28.13	$30.82	0.10%	-8.70%
3/11/2015	$28.41	$30.79	-1.50%	-7.70%
3/10/2015	$28.79	$31.26	-1.20%	-7.90%
3/09/2015	$28.86	$31.64	-0.94%	-8.80%
3/06/2015	$29.11	$31.94	-1.72%	-8.90%
3/05/2015	$29.11	$32.50	0.31%	-10.40%
3/04/2015	$29.40	$32.40	-0.40%	-9.30%
3/03/2015	$29.05	$32.53	0.71%	-10.70%
3/02/2015	$29.06	$32.30	-0.80%	-10.00%
2/28/2015	$29.00	$32.56	0.71%	-10.90%
2/26/2015	$29.28	$32.33	-2.50%	-9.40%
2/25/2015	$29.25	$33.16	0.64%	-11.80%
2/24/2015	$29.60	$32.95	-0.27%	-10.20%
2/23/2015	$29.37	$33.04	-0.66%	-11.10%
2/20/2015	$29.38	$33.26	0.33%	-11.70%
2/19/2015	$29.38	$33.15	-0.54%	-11.40%
2/18/2015	$29.09	$33.33	-1.68%	-12.70%
2/17/2015	$29.17	$33.90	0.86%	-14.00%
2/13/2015	$29.68	$33.61	0.69%	-11.70%
2/12/2015	$29.70	$33.38	1.99%	-11.00%
2/11/2015	$29.36	$32.73	-1.59%	-10.30%
2/10/2015	$28.94	$33.26	1.09%	-13.00%
2/09/2015	$29.26	$32.90	-0.90%	-11.10%
2/06/2015	$29.48	$33.20	-1.40%	-11.20%
2/05/2015	$29.50	$33.67	2.72%	-12.40%
2/04/2015	$29.04	$32.78	-1.94%	-11.40%
2/03/2015	$29.25	$33.43	2.61%	-12.50%
2/02/2015	$28.66	$32.58	2.52%	-12.00%
1/30/2015	$28.49	$31.78	-1.55%	-10.40%
1/23/2015	$28.06	$32.28	3.07%	-13.10%
1/16/2015	$28.34	$31.32	-1.39%	-9.50%
1/09/2015	$29.50	$31.76	-7.27%	-7.10%
1/02/2015	$31.17	$34.25	1.24%	-9.00%
12/31/2014	$30.74	$33.83	0.03%	-9.10%
12/26/2014	$30.36	$33.82	1.14%	-10.20%
12/19/2014	$29.98	$33.44	9.10%	-10.30%
12/12/2014	$27.36	$30.65	-11.85%	-10.70%
12/05/2014	$30.63	$34.77	-0.77%	-11.90%
11/30/2014	$32.50	$35.04	-6.63%	-7.20%
11/21/2014	$34.50	$37.53	2.32%	-8.10%
11/14/2014	$32.59	$36.68	-1.90%	-11.20%
11/07/2014	$32.84	$37.39	-0.19%	-12.20%
10/31/2014	$33.77	$37.46	0.94%	-9.90%
10/24/2014	$33.50	$37.11	4.10%	-9.70%
10/17/2014	$31.14	$35.65	1.45%	-12.70%
10/10/2014	$31.14	$35.14	-8.85%	-11.40%
10/03/2014	$34.20	$38.55	-1.20%	-11.30%
9/30/2014	$34.46	$39.02	0.08%	-11.70%
9/26/2014	$34.80	$38.99	-3.20%	-10.70%
9/19/2014	$34.96	$40.28	1.82%	-13.20%
9/12/2014	$35.25	$39.56	-3.63%	-10.90%
9/05/2014	$36.28	$41.05	0.20%	-11.60%
8/31/2014	$36.46	$40.97	2.55%	-11.00%
8/22/2014	$35.71	$39.95	-0.32%	-10.60%
8/15/2014	$35.28	$40.08	5.31%	-12.00%
8/08/2014	$33.41	$38.06	0.53%	-12.20%
8/01/2014	$34.20	$37.86	-1.02%	-9.70%
7/31/2014	$34.45	$38.25	-3.92%	-9.90%
7/25/2014	$35.22	$39.81	-0.05%	-11.50%
7/18/2014	$34.85	$39.83	0.94%	-12.50%
7/11/2014	$34.25	$39.46	-1.03%	-13.20%
7/03/2014	$34.59	$39.87	-0.72%	-13.20%
6/30/2014	$35.59	$40.16	0.53%	-11.40%
6/27/2014	$35.19	$39.95	1.94%	-11.90%
6/20/2014	$34.19	$39.19	5.52%	-12.80%
6/13/2014	$33.54	$37.14	-0.38%	-9.70%
6/06/2014	$32.70	$37.28	2.59%	-12.30%
5/31/2014	$32.95	$36.34	0.17%	-9.30%
5/23/2014	$32.96	$36.28	0.75%	-9.20%
5/16/2014	$32.39	$36.01	1.49%	-10.10%
5/09/2014	$31.02	$35.48	0.68%	-12.60%
5/02/2014	$31.21	$35.24	0.28%	-11.40%
4/30/2014	$31.42	$35.14	1.65%	-10.60%
4/25/2014	$31.30	$34.57	-0.75%	-9.50%
4/17/2014	$30.26	$34.83	3.29%	-13.10%
4/11/2014	$29.40	$33.72	-0.30%	-12.80%
4/04/2014	$29.45	$33.82	1.71%	-12.90%
3/31/2014	$29.12	$33.25	0.57%	-12.40%
3/28/2014	$29.09	$33.06	1.04%	-12.00%
3/21/2014	$28.86	$32.72	0.12%	-11.80%
3/14/2014	$28.89	$32.68	-0.73%	-11.60%
3/07/2014	$28.88	$32.92	0.92%	-12.30%
2/28/2014	$29.04	$32.62	-0.94%	-11.00%
2/21/2014	$28.85	$32.93	-1.14%	-12.40%
2/14/2014	$28.93	$33.31	2.08%	-13.10%
2/07/2014	$28.08	$32.63	1.30%	-13.90%
1/31/2014	$27.70	$32.21	2.29%	-14.00%
1/24/2014	$27.62	$31.49	-0.41%	-12.30%
1/17/2014	$27.77	$31.62	0.73%	-12.20%
1/10/2014	$27.67	$31.39	0.67%	-11.90%
1/03/2014	$28.42	$31.18	-2.10%	-8.90%
12/31/2013	$28.45	$31.85	1.37%	-10.70%
12/27/2013	$28.10	$31.42	2.81%	-10.60%
12/20/2013	$26.50	$30.56	3.77%	-13.30%
12/13/2013	$26.83	$29.45	-2.13%	-8.90%
12/06/2013	$27.17	$30.09	-0.79%	-9.70%
11/30/2013	$28.11	$30.33	-1.40%	-7.30%
11/22/2013	$28.02	$30.76	-1.06%	-8.90%
11/15/2013	$28.66	$31.09	1.20%	-7.80%
11/08/2013	$28.29	$30.72	-0.78%	-7.90%
11/01/2013	$28.80	$30.96	-0.29%	-7.00%
10/31/2013	$28.85	$31.05	-1.37%	-7.10%
10/25/2013	$29.19	$31.48	2.34%	-7.30%
10/18/2013	$28.75	$30.76	1.65%	-6.50%
10/11/2013	$27.98	$30.26	0.43%	-7.50%
10/04/2013	$28.04	$30.13	0.10%	-6.90%
9/30/2013	$27.80	$30.10	0.07%	-7.60%
9/27/2013	$27.63	$30.08	0.30%	-8.10%
9/20/2013	$27.07	$29.99	2.71%	-9.70%
9/13/2013	$27.08	$29.20	0.55%	-7.30%
9/06/2013	$27.15	$29.04	-0.72%	-6.50%
8/31/2013	$27.65	$29.25	-1.15%	-5.50%
8/26/2013	$27.86	$29.59	-0.10%	-5.80%
8/16/2013	$28.11	$29.62	-2.82%	-5.10%
8/09/2013	$29.60	$30.48	-1.04%	-2.90%
8/02/2013	$29.61	$30.80	1.12%	-3.90%
7/31/2013	$29.60	$30.46	-0.88%	-2.80%
7/26/2013	$29.46	$30.73	0.79%	-4.10%
7/19/2013	$29.43	$30.49	0.16%	-3.50%
7/12/2013	$29.48	$30.44	4.25%	-3.20%
7/05/2013	$28.95	$29.20	0.76%	-0.90%
6/30/2013	$28.57	$28.98	3.57%	-1.40%
6/21/2013	$27.70	$27.98	-3.82%	-1.00%
6/14/2013	$27.99	$29.09	0.52%	-3.80%
6/07/2013	$29.15	$28.94	1.19%	0.70%
5/31/2013	$29.05	$28.60	-4.51%	1.60%
5/24/2013	$30.70	$29.95	-1.96%	2.50%
5/17/2013	$30.61	$30.55	0.93%	0.20%
5/10/2013	$29.06	$30.27	1.51%	-4.00%
5/03/2013	$29.18	$29.82	-1.45%	-2.10%
4/30/2013	$29.17	$30.26	1.41%	-3.60%
4/26/2013	$28.84	$29.84	1.63%	-3.40%
4/19/2013	$28.18	$29.36	-0.98%	-4.00%
4/12/2013	$28.24	$29.65	2.28%	-4.80%
4/05/2013	$28.15	$28.99	-2.55%	-2.90%
3/31/2013	$27.84	$29.75	2.37%	-6.40%
3/22/2013	$27.40	$29.06	2.47%	-5.70%
3/15/2013	$27.19	$28.36	0.57%	-4.10%
3/08/2013	$27.43	$28.20	2.62%	-2.70%
3/01/2013	$27.25	$27.48	-0.47%	-0.80%
2/28/2013	$27.15	$27.61	-0.36%	-1.70%
2/22/2013	$26.76	$27.71	-2.26%	-3.40%
2/15/2013	$27.25	$28.35	-0.42%	-3.90%
2/08/2013	$26.92	$28.47	0.99%	-5.40%
2/01/2013	$26.97	$28.19	0.89%	-4.30%
1/31/2013	$26.95	$27.94	1.45%	-3.50%
1/25/2013	$26.70	$27.54	0.92%	-3.10%
1/18/2013	$26.42	$27.29	1.87%	-3.20%
1/11/2013	$26.07	$26.79	0.94%	-2.70%
1/04/2013	$25.31	$26.54	5.15%	-4.60%
12/31/2012	$24.38	$25.24	2.73%	-3.40%
12/28/2012	$23.99	$24.57	-2.92%	-2.40%
12/21/2012	$23.97	$25.31	3.01%	-5.30%
12/14/2012	$24.20	$24.57	-0.57%	-1.50%
12/07/2012	$24.47	$24.71	-2.10%	-1.00%
11/30/2012	$24.15	$25.24	-0.12%	-4.30%
11/23/2012	$24.26	$25.27	1.98%	-4.00%
11/16/2012	$24.18	$24.78	-1.51%	-2.40%
11/09/2012	$24.68	$25.16	-3.16%	-1.90%
11/02/2012	$25.20	$25.98	-1.18%	-3.00%
10/31/2012	$25.21	$26.29	0.42%	-4.10%
10/26/2012	$25.45	$26.18	-0.91%	-2.80%
10/19/2012	$25.80	$26.42	0.34%	-2.30%
10/12/2012	$25.91	$26.33	-2.23%	-1.60%
10/05/2012	$25.70	$26.93	2.12%	-4.60%
9/30/2012	$25.40	$26.37	0.34%	-3.70%
9/21/2012	$25.07	$26.28	-0.79%	-4.60%
9/14/2012	$25.10	$26.49	2.48%	-5.20%
9/07/2012	$25.00	$25.85	2.74%	-3.30%
8/31/2012	$25.00	$25.16	0.12%	-0.60%
8/24/2012	$24.58	$25.13	-2.56%	-2.20%
8/17/2012	$25.00	$25.79	0.39%	-3.10%
8/10/2012	$25.14	$25.69	0.43%	-2.10%
8/03/2012	$24.86	$25.58	-0.31%	-2.80%
7/31/2012	$24.55	$25.66	-0.23%	-4.30%
7/27/2012	$24.41	$25.72	0.39%	-5.10%
7/20/2012	$24.64	$25.62	3.18%	-3.80%
7/13/2012	$23.90	$24.83	2.10%	-3.70%
7/06/2012	$23.27	$24.32	1.04%	-4.30%
6/30/2012	$23.06	$24.07	3.71%	-4.20%
6/22/2012	$22.81	$23.21	-1.53%	-1.70%
6/15/2012	$23.62	$23.57	0.60%	0.20%
6/08/2012	$23.98	$23.43	2.58%	2.30%
6/01/2012	$22.65	$22.84	-3.91%	-0.80%
5/31/2012	$23.24	$23.77	-1.70%	-2.20%
5/25/2012	$23.35	$24.18	1.51%	-3.40%
5/18/2012	$23.55	$23.82	-6.59%	-1.10%
5/11/2012	$24.76	$25.50	-1.66%	-2.90%
5/04/2012	$24.83	$25.93	-2.41%	-4.20%
4/30/2012	$24.68	$26.57	0.76%	-7.10%
4/27/2012	$24.58	$26.37	2.61%	-6.80%
4/20/2012	$24.42	$25.70	1.46%	-5.00%
4/13/2012	$24.65	$25.33	-2.28%	-2.70%
4/05/2012	$24.75	$25.92	0.04%	-4.50%
3/31/2012	$24.90	$25.91	-0.23%	-3.90%
3/23/2012	$24.72	$25.97	-1.22%	-4.80%
3/16/2012	$24.87	$26.29	-0.38%	-5.40%
3/09/2012	$24.92	$26.39	-0.30%	-5.60%
3/02/2012	$25.02	$26.47	-0.08%	-5.50%
2/29/2012	$24.92	$26.49	-0.19%	-5.90%
2/24/2012	$24.86	$26.54	1.49%	-6.30%
2/17/2012	$24.75	$26.15	0.54%	-5.40%
2/10/2012	$24.92	$26.01	0.31%	-4.20%
2/03/2012	$24.98	$25.93	1.41%	-3.70%
1/31/2012	$24.83	$25.57	0.16%	-2.90%
1/27/2012	$24.58	$25.53	0.20%	-3.70%
1/20/2012	$24.37	$25.48	1.19%	-4.40%
1/13/2012	$24.47	$25.18	-1.06%	-2.80%
1/06/2012	$24.21	$25.45	0.39%	-4.90%
12/31/2011	$23.60	$25.35	0.96%	-6.90%
12/23/2011	$23.03	$25.11	5.15%	-8.30%
12/16/2011	$22.71	$23.88	-2.05%	-4.90%
12/09/2011	$23.55	$24.38	-0.53%	-3.40%
12/02/2011	$23.41	$24.51	0.37%	-4.50%
11/30/2011	$25.01	$24.42	5.67%	2.40%
11/25/2011	$25.00	$23.11	-2.78%	8.20%
11/18/2011	$25.06	$23.77	-1.21%	5.40%
11/11/2011	$25.00	$24.06	0.42%	3.90%
11/04/2011	$24.99	$23.96	0.59%	4.30%
10/31/2011	$24.90	$23.82	0.00%	4.50%

Performance is annualized for periods longer than 1 year. Source: Bloomberg

Performance data quoted represents past performance; past performance does not guarantee future results. Like any other stock, total return and market value will fluctuate so that an investment, when sold, may be worth more or less than its original cost. Due to market volatility, current performance may be lower or higher than the figures shown.

Since inception is since IPO date of the fund 10/26/2011.

TTP Distribution Summary

See complete history Hide complete history

Declared	Record Date	Payment Date	Amount	Market Price	NAV	DRIP ¹
11/25/2024	12/06/2024	12/13/2024	$0.1750	$48.4500	$49.2900	$48.3449
11/04/2024	11/22/2024	11/29/2024	$0.5900	$52.3400	$52.7300	$50.6269
8/08/2024	8/23/2024	8/30/2024	$0.5900	$41.6900	$43.5000	$41.7661
5/08/2024	5/24/2024	5/31/2024	$0.5900	$34.7000	$39.5400	$34.3883
2/07/2024	2/22/2024	2/29/2024	$0.5900	$29.2300	$35.7100	$29.7974
Fiscal Year 2024 Total:					$2.5350
Fiscal Year 2024 Total: $2.5350
11/09/2023	11/22/2023	11/30/2023	$0.5900	$28.0200	$34.6000	$28.1039
8/10/2023	8/24/2023	8/31/2023	$0.5900	$28.3600	$33.3100	$28.4288
5/09/2023	5/24/2023	5/31/2023	$0.5900	$24.8100	$30.1300	$26.0426
2/09/2023	2/21/2023	2/28/2023	$0.5900	$27.0900	$31.8000	$27.6994
Fiscal Year 2023 Total:					$2.3600
Fiscal Year 2023 Total: $2.3600
11/08/2022	11/23/2022	11/30/2022	$0.5900	$28.5800	$34.7500	$28.5324
8/09/2022	8/24/2022	8/31/2022	$0.5900	$29.1800	$33.7600	$28.9159
5/10/2022	5/24/2022	5/31/2022	$0.5900	$29.7900	$35.6700	$30.7380
1/18/2022	2/21/2022	2/28/2022	$0.5900	$26.4400	$32.1600	$27.0113
Fiscal Year 2022 Total:					$2.3600
Fiscal Year 2022 Total: $2.3600
11/09/2021	11/23/2021	11/30/2021	$0.3700	$23.1600	$27.9600	$23.0865
8/09/2021	8/24/2021	8/31/2021	$0.3700	$23.0500	$27.7000	$23.5003
5/10/2021	5/21/2021	5/28/2021	$0.1600	$22.6900	$28.9600	$23.5578
2/09/2021	2/19/2021	2/26/2021	$0.1600	$19.8200	$23.3300	$20.2686
Fiscal Year 2021 Total:					$1.0600
Fiscal Year 2021 Total: $1.0600
11/09/2020	11/23/2020	11/30/2020	$0.1600	$15.1500	$19.9600	$17.2211
8/05/2020	8/24/2020	8/31/2020	$0.1600	$14.1100	$18.8700	$13.5761
5/07/2020	5/22/2020	5/29/2020	$0.1600	$16.9800	$20.2600	$17.9829
2/12/2020	2/21/2020	2/28/2020	$0.2850	$9.8600	$11.0400	$6.7302
Fiscal Year 2020 Total:					$0.7650
Fiscal Year 2020 Total: $0.7650
11/04/2019	11/22/2019	11/29/2019	$0.2850	$11.5200	$12.9700	$11.8879
8/08/2019	8/23/2019	8/30/2019	$0.2850	$12.8400	$14.3200	$13.2300
5/06/2019	5/24/2019	5/31/2019	$0.4075	$14.0200	$15.6800	$14.1200
2/05/2019	2/21/2019	2/28/2019	$0.4075	$14.6300	$16.3000	$14.8100
Fiscal Year 2019 Total:					$1.3850
Fiscal Year 2019 Total: $1.3850
2/08/2018	2/21/2018	2/28/2018	$0.4075	$16.9300	$17.3400	$16.9400
5/04/2018	5/24/2018	5/31/2018	$0.4075	$17.3800	$18.7100	$17.3200
8/06/2018	8/24/2018	8/31/2018	$0.4075	$17.6900	$19.5800	$17.3700
11/05/2018	11/23/2018	11/30/2018	$0.4075	$14.3300	$16.2900	$14.1600
Fiscal Year 2018 Total:					$1.6300
Fiscal Year 2018 Total: $1.6300
2/10/2017	2/21/2017	2/28/2017	$0.4075	$21.4500	$23.5400	$21.1600
5/08/2017	5/24/2017	5/31/2017	$0.4075	$19.9700	$20.9700	$19.5800
8/07/2017	8/24/2017	8/31/2017	$0.4075	$18.4300	$19.9200	$18.7800
11/06/2017	11/22/2017	11/30/2017	$0.4075	$17.0100	$18.8200	$17.9000
Fiscal Year 2017 Total:					$1.6300
Fiscal Year 2017 Total: $1.6300
2/09/2016	2/22/2016	2/29/2016	$0.4075	$12.5600	$14.4700	$13.7900
5/10/2016	5/24/2016	5/31/2016	$0.4075	$17.3700	$20.2300	$18.1500
8/08/2016	8/24/2016	8/31/2016	$0.4075	$19.6900	$21.8000	$20.5400
11/07/2016	11/23/2016	11/30/2016	$0.4075	$21.5500	$23.4200	$21.9300
Fiscal Year 2016 Total:					$1.6300
Fiscal Year 2016 Total: $1.6300
12/10/2014 Special Distribution	12/24/2014	12/31/2014	$0.1500	$30.7400	$33.8300	$29.3300
2/09/2015	2/20/2015	2/27/2015	$0.4500	$29.2800	$32.5600	$28.5900
5/11/2015	5/22/2015	5/29/2015	$0.4500	$27.7200	$32.1700	$26.7100
8/12/2015	8/24/2015	8/31/2015	$0.4500	$21.5500	$25.1800	$21.2700
11/09/2015	11/23/2015	11/30/2015	$0.4500	$17.4700	$19.7100	$14.0600
Fiscal Year 2015 Total:					$1.9500
Fiscal Year 2015 Total: $1.9500
2/10/2014	2/21/2014	2/28/2014	$0.4075	$29.0400	$32.6200	$28.9700
5/12/2014	5/22/2014	5/30/2014	$0.4075	$32.9500	$36.3400	$33.2000
8/08/2014	8/22/2014	8/29/2014	$0.4075	$36.4600	$40.9700	$35.9600
11/10/2014	11/21/2014	11/28/2014	$0.4075	$32.5000	$35.0400	$29.6000
Fiscal Year 2014 Total:					$1.6300
Fiscal Year 2014 Total: $1.6300
2/11/2013	2/21/2013	3/01/2013	$0.4075	$27.2500	$27.6100	$27.3600
5/06/2013	5/23/2013	6/03/2013	$0.4075	$29.2500	$28.6000	$28.6000
8/08/2013	8/23/2013	9/03/2013	$0.4075	$27.4400	$29.2500	$27.1800
11/11/2013	11/22/2013	11/29/2013	$0.4075	$28.1100	$30.3300	$27.0500
Fiscal Year 2013 Total:					$1.6300
Fiscal Year 2013 Total: $1.6300
11/30/2011	2/22/2012	3/01/2012	$0.4063	$24.9400	$26.4900	$24.9700
5/07/2012	5/23/2012	6/01/2012	$0.4063	$22.6500	$22.8400	$23.1700
8/06/2012	8/24/2012	9/04/2012	$0.4075	$25.1600	$24.8600	$25.0100
11/12/2012	11/23/2012	11/30/2012	$0.4075	$24.1500	$25.2400	$24.3300
Fiscal Year 2012 Total:					$1.6275
Fiscal Year 2012 Total: $1.6275

Price of shares issued pursuant to company-sponsored dividend reimbursement plan. Amounts are rounded to the nearest whole cent.

Tortoise Pipeline & Energy Fund, Inc. (TTP), with approval of its Board of Directors (the Board), has adopted a distribution policy (the Policy) with the purpose of distributing over the course of each year, through periodic distributions as nearly equal as practicable and any required special distributions, an amount closely approximating the total taxable income of TTP during such year and, if so determined by the Board, all or a portion of the return of capital paid by portfolio companies to TTP during such year. In accordance with its Policy, TTP distributes a fixed amount per common share, currently $0.2850, each quarter to its common shareholders. This amount is subject to change from time to time at the discretion of the Board. Although the level of distributions is independent of TTP's performance, TTP expects such distributions to correlate with its performance over time. Each quarterly distribution to shareholders is expected to be at the fixed amount established by the Board, except for extraordinary distributions in light of TTP's performance for the entire calendar year and to enable TTP to comply with the distribution requirements imposed by the Internal Revenue Code. The Board may amend, suspend or terminate the Policy without prior notice to shareholders if it deems such action to be in the best interests of TTP and its shareholders. For example, the Board might take such action if the Policy had the effect of shrinking TTP's assets to a level that was determined to be detrimental to TTP shareholders. The suspension or termination of the Policy could have the effect of creating a trading discount (if TTP’s stock is trading at or above net asset value), widening an existing trading discount or decreasing an existing premium.

You should not draw any conclusions about TTP's investment performance from the amount of the distribution or from the terms of TTP's distribution policy. TTP estimates that it has distributed more than its income and net realized capital gains; therefore, a portion of your distribution may be a return of capital. A return of capital may occur, for example, when some or all of the money that you invested in TTP is paid back to you. A return of capital distribution does not necessarily reflect TTP's investment performance and should not be confused with "yield" or "income." The amounts and sources of distributions reported are only estimates and are not being provided for tax reporting purposes. The actual amounts and sources of the amounts for tax reporting purposes will depend upon TTP's investment experience during the remainder of its fiscal year and may be subject to changes based on tax regulations. TTP will send you a Form 1099-DIV for the calendar year that will tell you how to report these distributions for federal income tax purposes.

The fund has adopted a managed distribution policy (“MDP”). Annual distribution amounts are expected to fall in the range of 7% to 10% of the average week-ending net asset value (“NAV”) per share for the prior fiscal semi-annual period. Distribution amounts will be reset both up and down to provide a consistent return on trailing NAV. Under the MDP, distribution amounts will normally be reset in February and August, with no changes in distribution amounts in May and November. The fund may designate a portion of its distributions as capital gains and may also distribute additional capital gains in the last quarter of the year to meet annual excise distribution requirements. Distribution amounts are subject to change from time to time at the discretion of the Board.

For more details, see TTP's complete distribution and tax information here.

Section 19(a) Notifications

Tortoise Pipeline & Energy Fund, Inc. TTP

Performance Fact Sheet Prospectus Statement of Additional Information Annual Report

Semi-Annual Report SEC Filings Financial Reports Form N-PX

Request Literature by Mail

As of 12/13/2024*

*As of December 13, 2024, the fund has been fully deleveraged.

Leverage Summary


Total leverage outstanding	$-
Leverage as % of total assets	0.0%
Effective all-in cost of leverage¹	0.0%

¹Includes non-use fees on the credit facility and excludes agent fees and amortization of debt issuance costs.

1940 Act Coverage Ratios

	Ratio as of
	11/29/2024	12/13/2024
Debt (300%)	1788%	N/A
Debt & Preferred (200%)	932%	N/A

TTP is required to have an asset coverage of 300% with respect to senior securities (debt) and 225% with respect to preferred stock (including debt & preferred) at the time of a common stock distribution declaration and as of the end of each month.

Historical Leverage Ratios

Date	1940 Act Debt	1940 Act Debt & Preferred
11/29/2024	1788%	932%
10/31/2024	998%	641%
9/30/2024	956%	614%
8/31/2024	955%	613%
7/31/2024	960%	608%
6/30/2024	925%	588%
5/31/2024	904%	575%
4/30/2024	889%	563%
3/28/2024	918%	575%
2/29/2024	861%	539%
1/31/2024	870%	537%
12/29/2023	867%	535%
11/30/2023	869%	536%
10/31/2023	844%	525%
9/30/2023	870%	535%
8/31/2023	781%	507%
7/31/2023	807%	521%
6/30/2023	804%	513%
5/31/2023	716%	466%
4/30/2023	694%	467%
3/31/2023	617%	430%
2/28/2023	623%	434%
1/31/2023	668%	463%
12/30/2022	651%	448%
11/30/2022	680%	471%
10/31/2022	694%	478%
9/30/2022	567%	405%
8/31/2022	633%	452%
7/31/2022	666%	469%
6/30/2022	595%	422%
5/31/2022	677%	480%
4/29/2022	663%	465%
3/31/2022	700%	487%
2/28/2022	654%	456%
1/31/2022	660%	455%
12/31/2022	616%	425%
11/30/2021	668%	443%
10/29/2021	621%	437%
9/30/2021	589%	414%
8/31/2021	571%	402%
7/31/2021	590%	415%
6/30/2021	614%	432%
5/31/2021	599%	421%
4/30/2021	575%	405%
3/31/2021	532%	377%
2/28/2021	515%	362%
1/31/2021	500%	351%
12/31/2020	471%	331%
11/30/2020	476%	334%
10/31/2020	349%	262%
9/30/2020	350%	263%
8/31/2020	387%	290%
7/31/2020	385%	290%
6/30/2020	389%	292%
5/31/2020	409%	307%
4/30/2020	393%	295%
3/31/2020	278%	177%
2/29/2020	401%	291%
1/31/2020	427%	318%
12/31/2019	471%	346%
11/30/2019	419%	310%
10/31/2019	436%	324%
9/30/2019	454%	338%
8/31/2019	450%	333%
7/31/2019	472%	351%
6/30/2019	483%	359%
5/31/2019	467%	349%
4/30/2019	497%	370%
3/31/2019	508%	378%
2/28/2019	492%	364%
1/31/2019	511%	377%
12/31/2018	466%	340%
11/30/2018	433%	334%
10/31/2018	441%	341%
9/30/2018	469%	365%
8/31/2018	487%	377%
7/31/2018	492%	381%
6/30/2018	481%	371%
5/31/2018	476%	367%
4/30/2018	467%	360%
3/31/2018	440%	338%
2/28/2018	453%	349%
1/31/2018	474%	373%
12/31/2017	513%	393%
11/30/2017	484%	372%
10/31/2017	502%	384%
9/30/2017	535%	408%
8/31/2017	514%	393%
7/31/2017	554%	423%
6/30/2017	540%	411%
5/31/2017	540%	412%
4/30/2017	584%	444%
3/31/2017	600%	456%
2/28/2017	597%	453%
1/31/2017	615%	466%
12/31/2016	613%	466%
11/30/2016	595%	452%
10/31/2016	589%	444%
9/30/2016	617%	465%
8/31/2016	578%	436%
7/31/2016	570%	430%
6/30/2016	584%	439%
5/31/2016	545%	411%
4/30/2016	538%	405%
3/31/2016	479%	361%
2/29/2016	428%	323%
1/31/2016	446%	334%
12/31/2015	418%	327%
11/30/2015	401%	327%
10/31/2015	425%	351%
9/30/2015	395%	325%
8/31/2015	455%	376%
7/31/2015	503%	414%
6/30/2015	538%	441%
5/31/2015	558%	458%
4/30/2015	595%	488%
3/31/2015	573%	469%
2/28/2015	557%	459%
1/31/2015	562%	460%
12/31/2014	594%	486%
11/30/2014	589%	486%
10/31/2014	633%	520%
9/30/2014	660%	541%
8/31/2014	679%	558%
7/31/2014	651%	533%
6/30/2014	680%	557%
5/31/2014	613%	504%
4/30/2014	610%	500%
3/31/2014	587%	480%
2/28/2014	601%	487%
1/31/2014	575%	470%
12/31/2013	567%	463%
11/30/2013	549%	448%
10/31/2013	563%	459%
9/30/2013	558%	454%
8/31/2013	570%	459%
7/31/2013	572%	463%
6/30/2013	554%	448%
5/31/2013	568%	455%
4/30/2013	574%	464%
3/31/2013	569%	459%
2/28/2013	559%	447%
1/31/2013	549%	442%
12/31/2012	504%	406%
11/30/2012	509%	409%
10/31/2012	519%	418%
9/30/2012	536%	429%
8/31/2012	538%	427%
7/31/2012	536%	427%
6/30/2012	510%	406%
5/31/2012	525%	414%
4/30/2012	552%	439%
3/31/2012	542%	431%
2/29/2012	575%	452%
1/31/2012	531%	424%
12/31/2011	524%	419%
11/30/2011	1130%	852%

Credit Facility Amount	Amount Outstanding	Non-use Rate	Rate	Maturity Date
$15,000,000	$-	Tiered*	5.99%**	12/23/2024

* Non-use fee is 0.00% when the amount outstanding is at least $13,500,000, and 0.15% when the amount outstanding is less than $13,500,000 and greater than or equal to $10,500,000, and 0.20% when the amount outstanding is less than $10,500,000 and greater than or equal to $7,500,000, and 0.30% when the amount outstanding is less than $7,500,000

**Floating Rate (Simple SOFR + 0.10% + 1.30%)

Total Debt	0

Recent Ratings

	Kroll Bond Rating Agency, Inc. (KBRA) rating as of
	12/13/2024
Debt	AAA
Debt & Preferred	A+

Leverage in the form of senior notes, preferred stock and a revolving bank credit facility is utilized within TTP to acquire additional portfolio investments consistent with its investment philosophy. The terms of the leverage are governed by regulatory and contractual asset coverage requirements that arise from the use of leverage.

Leverage costs consist of: (1) interest expense on the senior notes and bank credit facility, including fees for unused portions of the bank credit facility and (2) distributions to preferred stockholders. In addition, TTP pays annual rating agency fees and fees and expenses associated with the issuance of leverage are capitalized and amortized over the term of the leverage.

Our policy is to utilize leverage in an amount that on average represents approximately 25% of our total assets. We consider market conditions at the time leverage is incurred and monitor for asset coverage ratios relative to 1940 Act requirements and our financial covenants on an ongoing basis. Leverage as a percent of total assets will vary depending on market conditions, but will normally range between 20% and 30%. The leverage ratio is impacted by increases or decreases in investment values, issuance of equity and/or the sale of securities when proceeds are used to reduce leverage.

Tax Information (NYSE: TTP) Tortoise Pipeline & Energy Fund, Inc.

Find distributions and other tax-related resources for Tortoise closed-end funds. Tax forms, publications and instructions are available for download from the IRS Web site.

Questions? Visit our Frequently Asked Tax Questions page.

Annual 1099-DIV

2023 Common Stock Tax Information

Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
$2.3600	$0.5307	$0.5307	$0.0000	$1.8293
Total 2023 Distributions:	$0.5307	$0.5307	$0.0000	$1.8293

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

For stockholders who participated in the company-sponsored dividend reinvestment plan, the tax basis of shares acquired is the greater of the purchase price or the market close price on the payment date.

Report of Organizational Actions Affecting Basis of Securities

Effective January 1, 2012, issuers of regulated investment company securities must complete Form 8937 to report organizational actions, including nontaxable distributions, that affect the basis of the securities involved in the organizational action. The information contained below is intended to satisfy the requirements of public reporting under section 1.6045B-1(a)(3) and (b)(4) of the Treasury Regulations.

Nothing contained herein should be construed as tax advice; consult your tax adviser for more information. Furthermore, you may not rely upon any information herein for the purpose of avoiding any penalties that may be imposed under the Internal Revenue Code.

Annual 1099-DIV

2022 Common Stock Tax Information

Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
$2.3600	$0.4926	$0.4926	$0.0000	$1.8674
Total 2022 Distributions:	$0.4926	$0.4926	$0.0000	$1.8674

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2021 Common Stock Tax Information

Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
$1.0600	$0.0000	$0.0000	$0.0000	$1.0600
Total 2021 Distributions:	$0.0000	$0.0000	$0.0000	$1.0600

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

For stockholders who participated in the company sponsored dividend reinvestment plan, the tax basis of shares acquired is the greater of the purchase price or the market close price on the payment date.

Report of Organizational Actions Affecting Basis of Securities

2021 Form 8937

Annual 1099-DIV

2020 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2020. For stockholders who received all distributions in cash during 2020, 100% was treated as a return of capital (Box 3). The per share characterization is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
			$2.3600	$0.5307	$0.5307	$0.0000	$1.8293
12/31/2022	12/31/2022	12/31/2022	$2.3600	$0.4926	$0.4926	$0.0000	$1.8674
1/02/2021	1/01/2021	1/01/2021	$1.0600	$0.0000	$0.0000	$0.0000	$1.0600
11/20/2020	11/23/2020	11/30/2020	$0.1600	$0.0000	$0.0000	$0.0000	$0.1600
8/21/2020	8/24/2020	8/31/2020	$0.1600	$0.0000	$0.0000	$0.0000	$0.1600
5/21/2020	5/22/2020	5/29/2020	$0.1600	$0.0000	$0.0000	$0.0000	$0.1600
2/20/2020	2/21/2020	2/28/2020	$0.2850	$0.0000	$0.0000	$0.0000	$0.2850
11/20/2019	11/22/2019	11/29/2019	$0.2850	$0.0000	$0.0000	$0.0000	$0.2850
8/21/2019	8/23/2019	8/30/2019	$0.2850	$0.0000	$0.0000	$0.0000	$0.2850
5/22/2019	5/24/2019	5/31/2019	$0.4075	$0.0000	$0.0000	$0.0000	$0.4075
2/19/2019	2/21/2019	2/28/2019	$0.4075	$0.0000	$0.0000	$0.0000	$0.4075
11/22/2018	11/23/2018	11/30/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
8/23/2018	8/24/2018	8/31/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
5/23/2018	5/24/2018	5/31/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
2/20/2018	2/21/2018	2/28/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
11/21/2017	11/22/2017	11/30/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
8/22/2017	8/24/2017	8/31/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
5/22/2017	5/24/2017	5/31/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
2/16/2017	2/21/2017	2/28/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
11/21/2016	11/23/2016	11/30/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
8/22/2016	8/24/2016	8/31/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
5/20/2016	5/24/2016	5/31/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
2/18/2016	2/22/2016	2/29/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
11/19/2015	11/23/2015	11/30/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
8/20/2015	8/24/2015	8/31/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
5/20/2015	5/22/2015	5/29/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
2/18/2015	2/20/2015	2/27/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
12/22/2014	12/24/2014	12/31/2014	$0.1500	$0.0000	$0.0000	$0.1500	$0.0000
11/19/2014	11/21/2014	11/28/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
8/20/2014	8/22/2014	8/29/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
5/20/2014	5/22/2014	5/30/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
2/19/2014	2/21/2014	2/28/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
11/20/2013	11/22/2013	11/29/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
8/21/2013	8/23/2013	9/03/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
5/21/2013	5/23/2013	6/03/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
2/19/2013	2/21/2013	3/01/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
11/20/2012	11/23/2012	11/30/2012	$0.4075	$0.2361	$0.1497	$0.0906	$0.0807
8/22/2012	8/24/2012	9/04/2012	$0.4075	$0.2361	$0.1497	$0.0906	$0.0807
5/21/2012	5/23/2012	6/01/2012	$0.4063	$0.2354	$0.1492	$0.0904	$0.0805
2/17/2012	2/22/2012	3/01/2012	$0.4063	$0.2354	$0.1492	$0.0904	$0.0805
Total 2020 Distributions:					$19.6576	$5.3836	$3.6901	$4.1042	$10.1697

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

Report of Organizational Actions Affecting Basis of Securities

2020 Form 8937

Annual 1099-DIV

2019 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2019. For stockholders who received all distributions in cash during 2019, 100% was treated as a return of capital (Box 3). The per share characterization is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
			$2.3600	$0.5307	$0.5307	$0.0000	$1.8293
12/31/2022	12/31/2022	12/31/2022	$2.3600	$0.4926	$0.4926	$0.0000	$1.8674
1/02/2021	1/01/2021	1/01/2021	$1.0600	$0.0000	$0.0000	$0.0000	$1.0600
11/20/2020	11/23/2020	11/30/2020	$0.1600	$0.0000	$0.0000	$0.0000	$0.1600
8/21/2020	8/24/2020	8/31/2020	$0.1600	$0.0000	$0.0000	$0.0000	$0.1600
5/21/2020	5/22/2020	5/29/2020	$0.1600	$0.0000	$0.0000	$0.0000	$0.1600
2/20/2020	2/21/2020	2/28/2020	$0.2850	$0.0000	$0.0000	$0.0000	$0.2850
11/20/2019	11/22/2019	11/29/2019	$0.2850	$0.0000	$0.0000	$0.0000	$0.2850
8/21/2019	8/23/2019	8/30/2019	$0.2850	$0.0000	$0.0000	$0.0000	$0.2850
5/22/2019	5/24/2019	5/31/2019	$0.4075	$0.0000	$0.0000	$0.0000	$0.4075
2/19/2019	2/21/2019	2/28/2019	$0.4075	$0.0000	$0.0000	$0.0000	$0.4075
11/22/2018	11/23/2018	11/30/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
8/23/2018	8/24/2018	8/31/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
5/23/2018	5/24/2018	5/31/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
2/20/2018	2/21/2018	2/28/2017	$0.4075	$0.0107	$0.0107	$0.0000	$0.3968
11/21/2017	11/22/2017	11/30/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
8/22/2017	8/24/2017	8/31/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
5/22/2017	5/24/2017	5/31/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
2/16/2017	2/21/2017	2/28/2017	$0.4075	$0.0674	$0.0674	$0.0083	$0.3318
11/21/2016	11/23/2016	11/30/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
8/22/2016	8/24/2016	8/31/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
5/20/2016	5/24/2016	5/31/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
2/18/2016	2/22/2016	2/29/2016	$0.4075	$0.3937	$0.1594	$0.0138	$0.0000
11/19/2015	11/23/2015	11/30/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
8/20/2015	8/24/2015	8/31/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
5/20/2015	5/22/2015	5/29/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
2/18/2015	2/20/2015	2/27/2015	$0.4500	$0.1084	$0.1084	$0.3416	$0.0000
12/22/2014	12/24/2014	12/31/2014	$0.1500	$0.0000	$0.0000	$0.1500	$0.0000
11/19/2014	11/21/2014	11/28/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
8/20/2014	8/22/2014	8/29/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
5/20/2014	5/22/2014	5/30/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
2/19/2014	2/21/2014	2/28/2014	$0.4075	$0.0054	$0.0054	$0.4021	$0.0000
11/20/2013	11/22/2013	11/29/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
8/21/2013	8/23/2013	9/03/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
5/21/2013	5/23/2013	6/03/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
2/19/2013	2/21/2013	3/01/2013	$0.4075	$0.2688	$0.1659	$0.1322	$0.0065
11/20/2012	11/23/2012	11/30/2012	$0.4075	$0.2361	$0.1497	$0.0906	$0.0807
8/22/2012	8/24/2012	9/04/2012	$0.4075	$0.2361	$0.1497	$0.0906	$0.0807
5/21/2012	5/23/2012	6/01/2012	$0.4063	$0.2354	$0.1492	$0.0904	$0.0805
2/17/2012	2/22/2012	3/01/2012	$0.4063	$0.2354	$0.1492	$0.0904	$0.0805
Total 2019 Distributions:					$19.6576	$5.3836	$3.6901	$4.1042	$10.1697

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

Report of Organizational Actions Affecting Basis of Securities

2019 Form 8937

Nothing contained herein should be construed as tax advice; consult your tax advisor for more information. Furthermore, you may not rely upon any information herein for the purpose of avoiding any penalties that may be imposed under the Internal Revenue Code.

Annual 1099-DIV

2018 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2018. For stockholders who received all distributions in cash during 2018, approximately 2.63% as qualified dividend income (Box 1b) and 97.37% as a return of capital (Box 3). The per share characterization is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a	Nondividend Distributions Box 3 ³
			$2.36	$0.53	$0.53	$0.00	$1.83
12/31/2022	12/31/2022	12/31/2022	$2.36	$0.49	$0.49	$0.00	$1.87
1/02/2021	1/01/2021	1/01/2021	$1.06	$0.00	$0.00	$0.00	$1.06
11/20/2020	11/23/2020	11/30/2020	$0.16	$0.00	$0.00	$0.00	$0.16
8/21/2020	8/24/2020	8/31/2020	$0.16	$0.00	$0.00	$0.00	$0.16
5/21/2020	5/22/2020	5/29/2020	$0.16	$0.00	$0.00	$0.00	$0.16
2/20/2020	2/21/2020	2/28/2020	$0.29	$0.00	$0.00	$0.00	$0.29
11/20/2019	11/22/2019	11/29/2019	$0.29	$0.00	$0.00	$0.00	$0.29
8/21/2019	8/23/2019	8/30/2019	$0.29	$0.00	$0.00	$0.00	$0.29
5/22/2019	5/24/2019	5/31/2019	$0.41	$0.00	$0.00	$0.00	$0.41
2/19/2019	2/21/2019	2/28/2019	$0.41	$0.00	$0.00	$0.00	$0.41
11/22/2018	11/23/2018	11/30/2017	$0.41	$0.01	$0.01	$0.00	$0.40
8/23/2018	8/24/2018	8/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
5/23/2018	5/24/2018	5/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
2/20/2018	2/21/2018	2/28/2017	$0.41	$0.01	$0.01	$0.00	$0.40
11/21/2017	11/22/2017	11/30/2017	$0.41	$0.07	$0.07	$0.01	$0.33
8/22/2017	8/24/2017	8/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
5/22/2017	5/24/2017	5/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
2/16/2017	2/21/2017	2/28/2017	$0.41	$0.07	$0.07	$0.01	$0.33
11/21/2016	11/23/2016	11/30/2016	$0.41	$0.39	$0.16	$0.01	$0.00
8/22/2016	8/24/2016	8/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
5/20/2016	5/24/2016	5/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
2/18/2016	2/22/2016	2/29/2016	$0.41	$0.39	$0.16	$0.01	$0.00
11/19/2015	11/23/2015	11/30/2015	$0.45	$0.11	$0.11	$0.34	$0.00
8/20/2015	8/24/2015	8/31/2015	$0.45	$0.11	$0.11	$0.34	$0.00
5/20/2015	5/22/2015	5/29/2015	$0.45	$0.11	$0.11	$0.34	$0.00
2/18/2015	2/20/2015	2/27/2015	$0.45	$0.11	$0.11	$0.34	$0.00
12/22/2014	12/24/2014	12/31/2014	$0.15	$0.00	$0.00	$0.15	$0.00
11/19/2014	11/21/2014	11/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
8/20/2014	8/22/2014	8/29/2014	$0.41	$0.01	$0.01	$0.40	$0.00
5/20/2014	5/22/2014	5/30/2014	$0.41	$0.01	$0.01	$0.40	$0.00
2/19/2014	2/21/2014	2/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
11/20/2013	11/22/2013	11/29/2013	$0.41	$0.27	$0.17	$0.13	$0.01
8/21/2013	8/23/2013	9/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
5/21/2013	5/23/2013	6/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
2/19/2013	2/21/2013	3/01/2013	$0.41	$0.27	$0.17	$0.13	$0.01
11/20/2012	11/23/2012	11/30/2012	$0.41	$0.24	$0.15	$0.09	$0.08
8/22/2012	8/24/2012	9/04/2012	$0.41	$0.24	$0.15	$0.09	$0.08
5/21/2012	5/23/2012	6/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
2/17/2012	2/22/2012	3/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
Total 2018 Distributions:					$19.66	$5.38	$3.69	$4.10	$10.17

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

Report of Organizational Actions Affecting Basis of Securities

2018 Form 8937

Annual 1099-DIV

2017 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2017. For stockholders who received all distributions in cash during 2017, approximately 0% was treated as ordinary income (Box 1a less Box 1b), 16.55% as qualified dividend income (Box 1b), 2.05% as capital gain (Box 2a) and 81.40% as a return of capital (Box 3). The per share characterization is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
			$2.36	$0.53	$0.53	$0.00	$1.83
12/31/2022	12/31/2022	12/31/2022	$2.36	$0.49	$0.49	$0.00	$1.87
1/02/2021	1/01/2021	1/01/2021	$1.06	$0.00	$0.00	$0.00	$1.06
11/20/2020	11/23/2020	11/30/2020	$0.16	$0.00	$0.00	$0.00	$0.16
8/21/2020	8/24/2020	8/31/2020	$0.16	$0.00	$0.00	$0.00	$0.16
5/21/2020	5/22/2020	5/29/2020	$0.16	$0.00	$0.00	$0.00	$0.16
2/20/2020	2/21/2020	2/28/2020	$0.29	$0.00	$0.00	$0.00	$0.29
11/20/2019	11/22/2019	11/29/2019	$0.29	$0.00	$0.00	$0.00	$0.29
8/21/2019	8/23/2019	8/30/2019	$0.29	$0.00	$0.00	$0.00	$0.29
5/22/2019	5/24/2019	5/31/2019	$0.41	$0.00	$0.00	$0.00	$0.41
2/19/2019	2/21/2019	2/28/2019	$0.41	$0.00	$0.00	$0.00	$0.41
11/22/2018	11/23/2018	11/30/2017	$0.41	$0.01	$0.01	$0.00	$0.40
8/23/2018	8/24/2018	8/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
5/23/2018	5/24/2018	5/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
2/20/2018	2/21/2018	2/28/2017	$0.41	$0.01	$0.01	$0.00	$0.40
11/21/2017	11/22/2017	11/30/2017	$0.41	$0.07	$0.07	$0.01	$0.33
8/22/2017	8/24/2017	8/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
5/22/2017	5/24/2017	5/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
2/16/2017	2/21/2017	2/28/2017	$0.41	$0.07	$0.07	$0.01	$0.33
11/21/2016	11/23/2016	11/30/2016	$0.41	$0.39	$0.16	$0.01	$0.00
8/22/2016	8/24/2016	8/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
5/20/2016	5/24/2016	5/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
2/18/2016	2/22/2016	2/29/2016	$0.41	$0.39	$0.16	$0.01	$0.00
11/19/2015	11/23/2015	11/30/2015	$0.45	$0.11	$0.11	$0.34	$0.00
8/20/2015	8/24/2015	8/31/2015	$0.45	$0.11	$0.11	$0.34	$0.00
5/20/2015	5/22/2015	5/29/2015	$0.45	$0.11	$0.11	$0.34	$0.00
2/18/2015	2/20/2015	2/27/2015	$0.45	$0.11	$0.11	$0.34	$0.00
12/22/2014	12/24/2014	12/31/2014	$0.15	$0.00	$0.00	$0.15	$0.00
11/19/2014	11/21/2014	11/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
8/20/2014	8/22/2014	8/29/2014	$0.41	$0.01	$0.01	$0.40	$0.00
5/20/2014	5/22/2014	5/30/2014	$0.41	$0.01	$0.01	$0.40	$0.00
2/19/2014	2/21/2014	2/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
11/20/2013	11/22/2013	11/29/2013	$0.41	$0.27	$0.17	$0.13	$0.01
8/21/2013	8/23/2013	9/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
5/21/2013	5/23/2013	6/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
2/19/2013	2/21/2013	3/01/2013	$0.41	$0.27	$0.17	$0.13	$0.01
11/20/2012	11/23/2012	11/30/2012	$0.41	$0.24	$0.15	$0.09	$0.08
8/22/2012	8/24/2012	9/04/2012	$0.41	$0.24	$0.15	$0.09	$0.08
5/21/2012	5/23/2012	6/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
2/17/2012	2/22/2012	3/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
Total 2017 Distributions:					$19.66	$5.38	$3.69	$4.10	$10.17

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

Report of Organizational Actions Affecting Basis of Securities

2017 Form 8937

Annual 1099-DIV

2016 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2016. For stockholders who received all distributions in cash during 2016, approximately 57.48% was treated as ordinary income (Box 1a less Box 1b), 39.13% as qualified dividend income (Box 1b) and 3.39% as capital gain (Box 2a). The per share characterization is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3
			$2.36	$0.53	$0.53	$0.00	$1.83
12/31/2022	12/31/2022	12/31/2022	$2.36	$0.49	$0.49	$0.00	$1.87
1/02/2021	1/01/2021	1/01/2021	$1.06	$0.00	$0.00	$0.00	$1.06
11/20/2020	11/23/2020	11/30/2020	$0.16	$0.00	$0.00	$0.00	$0.16
8/21/2020	8/24/2020	8/31/2020	$0.16	$0.00	$0.00	$0.00	$0.16
5/21/2020	5/22/2020	5/29/2020	$0.16	$0.00	$0.00	$0.00	$0.16
2/20/2020	2/21/2020	2/28/2020	$0.29	$0.00	$0.00	$0.00	$0.29
11/20/2019	11/22/2019	11/29/2019	$0.29	$0.00	$0.00	$0.00	$0.29
8/21/2019	8/23/2019	8/30/2019	$0.29	$0.00	$0.00	$0.00	$0.29
5/22/2019	5/24/2019	5/31/2019	$0.41	$0.00	$0.00	$0.00	$0.41
2/19/2019	2/21/2019	2/28/2019	$0.41	$0.00	$0.00	$0.00	$0.41
11/22/2018	11/23/2018	11/30/2017	$0.41	$0.01	$0.01	$0.00	$0.40
8/23/2018	8/24/2018	8/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
5/23/2018	5/24/2018	5/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
2/20/2018	2/21/2018	2/28/2017	$0.41	$0.01	$0.01	$0.00	$0.40
11/21/2017	11/22/2017	11/30/2017	$0.41	$0.07	$0.07	$0.01	$0.33
8/22/2017	8/24/2017	8/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
5/22/2017	5/24/2017	5/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
2/16/2017	2/21/2017	2/28/2017	$0.41	$0.07	$0.07	$0.01	$0.33
11/21/2016	11/23/2016	11/30/2016	$0.41	$0.39	$0.16	$0.01	$0.00
8/22/2016	8/24/2016	8/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
5/20/2016	5/24/2016	5/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
2/18/2016	2/22/2016	2/29/2016	$0.41	$0.39	$0.16	$0.01	$0.00
11/19/2015	11/23/2015	11/30/2015	$0.45	$0.11	$0.11	$0.34	$0.00
8/20/2015	8/24/2015	8/31/2015	$0.45	$0.11	$0.11	$0.34	$0.00
5/20/2015	5/22/2015	5/29/2015	$0.45	$0.11	$0.11	$0.34	$0.00
2/18/2015	2/20/2015	2/27/2015	$0.45	$0.11	$0.11	$0.34	$0.00
12/22/2014	12/24/2014	12/31/2014	$0.15	$0.00	$0.00	$0.15	$0.00
11/19/2014	11/21/2014	11/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
8/20/2014	8/22/2014	8/29/2014	$0.41	$0.01	$0.01	$0.40	$0.00
5/20/2014	5/22/2014	5/30/2014	$0.41	$0.01	$0.01	$0.40	$0.00
2/19/2014	2/21/2014	2/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
11/20/2013	11/22/2013	11/29/2013	$0.41	$0.27	$0.17	$0.13	$0.01
8/21/2013	8/23/2013	9/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
5/21/2013	5/23/2013	6/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
2/19/2013	2/21/2013	3/01/2013	$0.41	$0.27	$0.17	$0.13	$0.01
11/20/2012	11/23/2012	11/30/2012	$0.41	$0.24	$0.15	$0.09	$0.08
8/22/2012	8/24/2012	9/04/2012	$0.41	$0.24	$0.15	$0.09	$0.08
5/21/2012	5/23/2012	6/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
2/17/2012	2/22/2012	3/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
Total 2016 Distributions:					$19.66	$5.38	$3.69	$4.10	$10.17

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rate.

Report of Organizational Actions Affecting Basis of Securities

Effective January 1, 2012, issuers of regulated investment company securities must complete Form 8937 to report organizational actions, including nontaxable distributions, that affect the basis of the securities involved in the organizational action. TTP had no organizational actions affecting the basis of securities to report during 2016.

2017 Form 8937

Annual 1099-DIV

2015 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2015. For stockholders who received all distributions in cash during 2015, approximately 24.08% was treated as qualified dividend income (Box 1b) and 75.92% as capital gain (Box 2a). The per share characterization is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3
			$2.36	$0.53	$0.53	$0.00	$1.83
12/31/2022	12/31/2022	12/31/2022	$2.36	$0.49	$0.49	$0.00	$1.87
1/02/2021	1/01/2021	1/01/2021	$1.06	$0.00	$0.00	$0.00	$1.06
11/20/2020	11/23/2020	11/30/2020	$0.16	$0.00	$0.00	$0.00	$0.16
8/21/2020	8/24/2020	8/31/2020	$0.16	$0.00	$0.00	$0.00	$0.16
5/21/2020	5/22/2020	5/29/2020	$0.16	$0.00	$0.00	$0.00	$0.16
2/20/2020	2/21/2020	2/28/2020	$0.29	$0.00	$0.00	$0.00	$0.29
11/20/2019	11/22/2019	11/29/2019	$0.29	$0.00	$0.00	$0.00	$0.29
8/21/2019	8/23/2019	8/30/2019	$0.29	$0.00	$0.00	$0.00	$0.29
5/22/2019	5/24/2019	5/31/2019	$0.41	$0.00	$0.00	$0.00	$0.41
2/19/2019	2/21/2019	2/28/2019	$0.41	$0.00	$0.00	$0.00	$0.41
11/22/2018	11/23/2018	11/30/2017	$0.41	$0.01	$0.01	$0.00	$0.40
8/23/2018	8/24/2018	8/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
5/23/2018	5/24/2018	5/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
2/20/2018	2/21/2018	2/28/2017	$0.41	$0.01	$0.01	$0.00	$0.40
11/21/2017	11/22/2017	11/30/2017	$0.41	$0.07	$0.07	$0.01	$0.33
8/22/2017	8/24/2017	8/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
5/22/2017	5/24/2017	5/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
2/16/2017	2/21/2017	2/28/2017	$0.41	$0.07	$0.07	$0.01	$0.33
11/21/2016	11/23/2016	11/30/2016	$0.41	$0.39	$0.16	$0.01	$0.00
8/22/2016	8/24/2016	8/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
5/20/2016	5/24/2016	5/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
2/18/2016	2/22/2016	2/29/2016	$0.41	$0.39	$0.16	$0.01	$0.00
11/19/2015	11/23/2015	11/30/2015	$0.45	$0.11	$0.11	$0.34	$0.00
8/20/2015	8/24/2015	8/31/2015	$0.45	$0.11	$0.11	$0.34	$0.00
5/20/2015	5/22/2015	5/29/2015	$0.45	$0.11	$0.11	$0.34	$0.00
2/18/2015	2/20/2015	2/27/2015	$0.45	$0.11	$0.11	$0.34	$0.00
12/22/2014	12/24/2014	12/31/2014	$0.15	$0.00	$0.00	$0.15	$0.00
11/19/2014	11/21/2014	11/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
8/20/2014	8/22/2014	8/29/2014	$0.41	$0.01	$0.01	$0.40	$0.00
5/20/2014	5/22/2014	5/30/2014	$0.41	$0.01	$0.01	$0.40	$0.00
2/19/2014	2/21/2014	2/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
11/20/2013	11/22/2013	11/29/2013	$0.41	$0.27	$0.17	$0.13	$0.01
8/21/2013	8/23/2013	9/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
5/21/2013	5/23/2013	6/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
2/19/2013	2/21/2013	3/01/2013	$0.41	$0.27	$0.17	$0.13	$0.01
11/20/2012	11/23/2012	11/30/2012	$0.41	$0.24	$0.15	$0.09	$0.08
8/22/2012	8/24/2012	9/04/2012	$0.41	$0.24	$0.15	$0.09	$0.08
5/21/2012	5/23/2012	6/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
2/17/2012	2/22/2012	3/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
Total 2015 Distributions:					$19.66	$5.38	$3.69	$4.10	$10.17

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.

Report of Organizational Actions Affecting Basis of Securities

Effective January 1, 2012, issuers of regulated investment company securities must complete Form 8937 to report organizational actions, including nontaxable distributions, that affect the basis of the securities involved in the organizational action. TTP had no organizational actions affecting the basis of securities to report during 2015.

Annual 1099-DIV

2014 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2014. For stockholders who received all distributions in cash during 2014, approximately 1.21% was treated as qualified dividend income (Box 1b) and 98.79% as capital gain (Box 2a). The per share characterization is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3
			$2.36	$0.53	$0.53	$0.00	$1.83
12/31/2022	12/31/2022	12/31/2022	$2.36	$0.49	$0.49	$0.00	$1.87
1/02/2021	1/01/2021	1/01/2021	$1.06	$0.00	$0.00	$0.00	$1.06
11/20/2020	11/23/2020	11/30/2020	$0.16	$0.00	$0.00	$0.00	$0.16
8/21/2020	8/24/2020	8/31/2020	$0.16	$0.00	$0.00	$0.00	$0.16
5/21/2020	5/22/2020	5/29/2020	$0.16	$0.00	$0.00	$0.00	$0.16
2/20/2020	2/21/2020	2/28/2020	$0.29	$0.00	$0.00	$0.00	$0.29
11/20/2019	11/22/2019	11/29/2019	$0.29	$0.00	$0.00	$0.00	$0.29
8/21/2019	8/23/2019	8/30/2019	$0.29	$0.00	$0.00	$0.00	$0.29
5/22/2019	5/24/2019	5/31/2019	$0.41	$0.00	$0.00	$0.00	$0.41
2/19/2019	2/21/2019	2/28/2019	$0.41	$0.00	$0.00	$0.00	$0.41
11/22/2018	11/23/2018	11/30/2017	$0.41	$0.01	$0.01	$0.00	$0.40
8/23/2018	8/24/2018	8/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
5/23/2018	5/24/2018	5/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
2/20/2018	2/21/2018	2/28/2017	$0.41	$0.01	$0.01	$0.00	$0.40
11/21/2017	11/22/2017	11/30/2017	$0.41	$0.07	$0.07	$0.01	$0.33
8/22/2017	8/24/2017	8/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
5/22/2017	5/24/2017	5/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
2/16/2017	2/21/2017	2/28/2017	$0.41	$0.07	$0.07	$0.01	$0.33
11/21/2016	11/23/2016	11/30/2016	$0.41	$0.39	$0.16	$0.01	$0.00
8/22/2016	8/24/2016	8/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
5/20/2016	5/24/2016	5/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
2/18/2016	2/22/2016	2/29/2016	$0.41	$0.39	$0.16	$0.01	$0.00
11/19/2015	11/23/2015	11/30/2015	$0.45	$0.11	$0.11	$0.34	$0.00
8/20/2015	8/24/2015	8/31/2015	$0.45	$0.11	$0.11	$0.34	$0.00
5/20/2015	5/22/2015	5/29/2015	$0.45	$0.11	$0.11	$0.34	$0.00
2/18/2015	2/20/2015	2/27/2015	$0.45	$0.11	$0.11	$0.34	$0.00
12/22/2014	12/24/2014	12/31/2014	$0.15	$0.00	$0.00	$0.15	$0.00
11/19/2014	11/21/2014	11/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
8/20/2014	8/22/2014	8/29/2014	$0.41	$0.01	$0.01	$0.40	$0.00
5/20/2014	5/22/2014	5/30/2014	$0.41	$0.01	$0.01	$0.40	$0.00
2/19/2014	2/21/2014	2/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
11/20/2013	11/22/2013	11/29/2013	$0.41	$0.27	$0.17	$0.13	$0.01
8/21/2013	8/23/2013	9/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
5/21/2013	5/23/2013	6/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
2/19/2013	2/21/2013	3/01/2013	$0.41	$0.27	$0.17	$0.13	$0.01
11/20/2012	11/23/2012	11/30/2012	$0.41	$0.24	$0.15	$0.09	$0.08
8/22/2012	8/24/2012	9/04/2012	$0.41	$0.24	$0.15	$0.09	$0.08
5/21/2012	5/23/2012	6/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
2/17/2012	2/22/2012	3/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
Total 2014 Distributions:					$19.66	$5.38	$3.69	$4.10	$10.17

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.

Report of Organizational Actions Affecting Basis of Securities

Effective January 1, 2012, issuers of regulated investment company securities must complete Form 8937 to report organizational actions, including nontaxable distributions, that affect the basis of the securities involved in the organizational action. TTP had no organizational actions affecting the basis of securities to report during 2014.

Annual 1099-DIV

2013 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2013. For stockholders who received all distributions in cash during 2013, approximately 25.23% was treated as ordinary income (Box 1a less Box 1b), 40.72% as qualified dividend income (Box 1b), 32.44% as capital gain (Box 2a), and 1.61% as a return of capital (Box 3). The per share characterization by quarter is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
			$2.36	$0.53	$0.53	$0.00	$1.83
12/31/2022	12/31/2022	12/31/2022	$2.36	$0.49	$0.49	$0.00	$1.87
1/02/2021	1/01/2021	1/01/2021	$1.06	$0.00	$0.00	$0.00	$1.06
11/20/2020	11/23/2020	11/30/2020	$0.16	$0.00	$0.00	$0.00	$0.16
8/21/2020	8/24/2020	8/31/2020	$0.16	$0.00	$0.00	$0.00	$0.16
5/21/2020	5/22/2020	5/29/2020	$0.16	$0.00	$0.00	$0.00	$0.16
2/20/2020	2/21/2020	2/28/2020	$0.29	$0.00	$0.00	$0.00	$0.29
11/20/2019	11/22/2019	11/29/2019	$0.29	$0.00	$0.00	$0.00	$0.29
8/21/2019	8/23/2019	8/30/2019	$0.29	$0.00	$0.00	$0.00	$0.29
5/22/2019	5/24/2019	5/31/2019	$0.41	$0.00	$0.00	$0.00	$0.41
2/19/2019	2/21/2019	2/28/2019	$0.41	$0.00	$0.00	$0.00	$0.41
11/22/2018	11/23/2018	11/30/2017	$0.41	$0.01	$0.01	$0.00	$0.40
8/23/2018	8/24/2018	8/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
5/23/2018	5/24/2018	5/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
2/20/2018	2/21/2018	2/28/2017	$0.41	$0.01	$0.01	$0.00	$0.40
11/21/2017	11/22/2017	11/30/2017	$0.41	$0.07	$0.07	$0.01	$0.33
8/22/2017	8/24/2017	8/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
5/22/2017	5/24/2017	5/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
2/16/2017	2/21/2017	2/28/2017	$0.41	$0.07	$0.07	$0.01	$0.33
11/21/2016	11/23/2016	11/30/2016	$0.41	$0.39	$0.16	$0.01	$0.00
8/22/2016	8/24/2016	8/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
5/20/2016	5/24/2016	5/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
2/18/2016	2/22/2016	2/29/2016	$0.41	$0.39	$0.16	$0.01	$0.00
11/19/2015	11/23/2015	11/30/2015	$0.45	$0.11	$0.11	$0.34	$0.00
8/20/2015	8/24/2015	8/31/2015	$0.45	$0.11	$0.11	$0.34	$0.00
5/20/2015	5/22/2015	5/29/2015	$0.45	$0.11	$0.11	$0.34	$0.00
2/18/2015	2/20/2015	2/27/2015	$0.45	$0.11	$0.11	$0.34	$0.00
12/22/2014	12/24/2014	12/31/2014	$0.15	$0.00	$0.00	$0.15	$0.00
11/19/2014	11/21/2014	11/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
8/20/2014	8/22/2014	8/29/2014	$0.41	$0.01	$0.01	$0.40	$0.00
5/20/2014	5/22/2014	5/30/2014	$0.41	$0.01	$0.01	$0.40	$0.00
2/19/2014	2/21/2014	2/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
11/20/2013	11/22/2013	11/29/2013	$0.41	$0.27	$0.17	$0.13	$0.01
8/21/2013	8/23/2013	9/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
5/21/2013	5/23/2013	6/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
2/19/2013	2/21/2013	3/01/2013	$0.41	$0.27	$0.17	$0.13	$0.01
11/20/2012	11/23/2012	11/30/2012	$0.41	$0.24	$0.15	$0.09	$0.08
8/22/2012	8/24/2012	9/04/2012	$0.41	$0.24	$0.15	$0.09	$0.08
5/21/2012	5/23/2012	6/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
2/17/2012	2/22/2012	3/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
Total 2013 Distributions:					$19.66	$5.38	$3.69	$4.10	$10.17

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

Report of Organizational Actions Affecting Basis of Securities

2013 Form 8937

Annual 1099-DIV

2012 Common Stock Tax Information

TTP provides the following tax information to its common stockholders pertaining to the character of distributions paid during 2012. For stockholders who received all distributions in cash during 2012, approximately 21.21% was treated as ordinary income (Box 1a less Box 1b), 36.74% as qualified dividend income (Box 1b), 22.24% as capital gain (Box 2a), and 19.81% as a return of capital (Box 3). The per share characterization by quarter is reflected in the sample Form 1099-DIV below.

Ex-Div Date	Record Date	Payment Date	Total Distributions Per Share	Total Ordinary Dividends Box 1a ¹	Qualified Dividends Box 1b ²	Capital Gain Distributions Box 2a ³	Nondividend Distributions Box 3 ⁴
			$2.36	$0.53	$0.53	$0.00	$1.83
12/31/2022	12/31/2022	12/31/2022	$2.36	$0.49	$0.49	$0.00	$1.87
1/02/2021	1/01/2021	1/01/2021	$1.06	$0.00	$0.00	$0.00	$1.06
11/20/2020	11/23/2020	11/30/2020	$0.16	$0.00	$0.00	$0.00	$0.16
8/21/2020	8/24/2020	8/31/2020	$0.16	$0.00	$0.00	$0.00	$0.16
5/21/2020	5/22/2020	5/29/2020	$0.16	$0.00	$0.00	$0.00	$0.16
2/20/2020	2/21/2020	2/28/2020	$0.29	$0.00	$0.00	$0.00	$0.29
11/20/2019	11/22/2019	11/29/2019	$0.29	$0.00	$0.00	$0.00	$0.29
8/21/2019	8/23/2019	8/30/2019	$0.29	$0.00	$0.00	$0.00	$0.29
5/22/2019	5/24/2019	5/31/2019	$0.41	$0.00	$0.00	$0.00	$0.41
2/19/2019	2/21/2019	2/28/2019	$0.41	$0.00	$0.00	$0.00	$0.41
11/22/2018	11/23/2018	11/30/2017	$0.41	$0.01	$0.01	$0.00	$0.40
8/23/2018	8/24/2018	8/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
5/23/2018	5/24/2018	5/31/2017	$0.41	$0.01	$0.01	$0.00	$0.40
2/20/2018	2/21/2018	2/28/2017	$0.41	$0.01	$0.01	$0.00	$0.40
11/21/2017	11/22/2017	11/30/2017	$0.41	$0.07	$0.07	$0.01	$0.33
8/22/2017	8/24/2017	8/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
5/22/2017	5/24/2017	5/31/2017	$0.41	$0.07	$0.07	$0.01	$0.33
2/16/2017	2/21/2017	2/28/2017	$0.41	$0.07	$0.07	$0.01	$0.33
11/21/2016	11/23/2016	11/30/2016	$0.41	$0.39	$0.16	$0.01	$0.00
8/22/2016	8/24/2016	8/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
5/20/2016	5/24/2016	5/31/2016	$0.41	$0.39	$0.16	$0.01	$0.00
2/18/2016	2/22/2016	2/29/2016	$0.41	$0.39	$0.16	$0.01	$0.00
11/19/2015	11/23/2015	11/30/2015	$0.45	$0.11	$0.11	$0.34	$0.00
8/20/2015	8/24/2015	8/31/2015	$0.45	$0.11	$0.11	$0.34	$0.00
5/20/2015	5/22/2015	5/29/2015	$0.45	$0.11	$0.11	$0.34	$0.00
2/18/2015	2/20/2015	2/27/2015	$0.45	$0.11	$0.11	$0.34	$0.00
12/22/2014	12/24/2014	12/31/2014	$0.15	$0.00	$0.00	$0.15	$0.00
11/19/2014	11/21/2014	11/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
8/20/2014	8/22/2014	8/29/2014	$0.41	$0.01	$0.01	$0.40	$0.00
5/20/2014	5/22/2014	5/30/2014	$0.41	$0.01	$0.01	$0.40	$0.00
2/19/2014	2/21/2014	2/28/2014	$0.41	$0.01	$0.01	$0.40	$0.00
11/20/2013	11/22/2013	11/29/2013	$0.41	$0.27	$0.17	$0.13	$0.01
8/21/2013	8/23/2013	9/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
5/21/2013	5/23/2013	6/03/2013	$0.41	$0.27	$0.17	$0.13	$0.01
2/19/2013	2/21/2013	3/01/2013	$0.41	$0.27	$0.17	$0.13	$0.01
11/20/2012	11/23/2012	11/30/2012	$0.41	$0.24	$0.15	$0.09	$0.08
8/22/2012	8/24/2012	9/04/2012	$0.41	$0.24	$0.15	$0.09	$0.08
5/21/2012	5/23/2012	6/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
2/17/2012	2/22/2012	3/01/2012	$0.41	$0.24	$0.15	$0.09	$0.08
Total 2012 Distributions:					$19.66	$5.38	$3.69	$4.10	$10.17

Box 1a: Ordinary dividends are taxed at ordinary income tax rates.
Box 1b: Qualified dividends are taxed at capital gain tax rates if the stockholder meets holding period requirements.
Box 2a: Capital gain distributions (long-term) are taxed at capital gain tax rates.
Box 3: Nondividend distributions are nontaxable and considered return of capital.

Report of Organizational Actions Affecting Basis of Securities

2012 Form 8937

Corporate Governance

Code Of Ethics

Tortoise Pipeline and Energy Fund, Inc. is committed to strong corporate governance. Anyone with concerns related to the company's conduct, the conduct of an officer of the company, accounting, internal accounting controls or auditing matters can communicate directly with the Audit Committee of the company's Board of Directors.

Please submit communications in an envelope labeled "To be opened by the Audit Committee only" to the:

Chairperson of the Audit Committee
c/o Corporate Secretary
Tortoise Pipeline and Energy Fund, Inc.
6363 College Boulevard
Overland Park, KS 66211

asktheboard@tortoiseadvisors.com

The communication should indicate whether the communication is intended for the board or one of its committees.

We are committed to managing our companies with honesty and integrity. To help you understand our commitment to corporate governance, please review our guidelines, policies and procedures.

TTP Governance Documents

Committee Membership

Board Member	Audit	Compliance	Nominating	Executive
Rand Berney
Conrad S. Ciccotello
Alexandra Herger
H. Kevin Birzer

committee Chairman

Press Releases

View All Press Releases

TTP is designed to provide:

Fund data (unaudited)

Company Underlying Asset Mix

Top 10 Holdings *

Top 10 Holdings as % of Investment Securities: 70.5%

NAV Plus Cumulative Distributions

Market Price/NAV History

TTP Distribution Summary

Section 19(a) Notifications

Tortoise Pipeline & Energy Fund, Inc. TTP

Closed-End Funds Q&A

Closed-End Funds Q&A

The Evolution of Closed-End Funds

Explanation of closed-end fund distributable cash flow and income taxation

Leverage Summary

1940 Act Coverage Ratios

Recent Ratings

Tax Information (NYSE: TTP) Tortoise Pipeline & Energy Fund, Inc.

Annual 1099-DIV

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2019 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2018 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2017 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2016 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2015 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2014 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2013 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Annual 1099-DIV

2012 Common Stock Tax Information

Report of Organizational Actions Affecting Basis of Securities

Corporate Governance

TTP Governance Documents

Committee Membership

Press Releases

Tortoise Pipeline & Energy Fund, Inc. Provides Section 19(a) Notice

Tortoise Capital Announces Shareholder Approval of Closed-End Fund Mergers and Conversion to Actively Managed ETF

Tortoise Capital Provides Unaudited Balance Sheet Information and Asset Coverage Ratio Updates as of November 29, 2024, for TYG, NTG, TTP, NDP, TPZ and TEAF

Tortoise Pipeline & Energy Fund, Inc. and Tortoise Power and Energy Infrastructure Fund, Inc. Provide Section 19(a) Notice

Tortoise Capital Announces Excise Distributions for NTG, TTP and NDP

Tortoise Capital Announces Closed-End Fund Distributions

Tortoise Capital Provides Unaudited Balance Sheet Information and Asset Coverage Ratio Updates as of October 31, 2024, for TYG, NTG, TTP, NDP, TPZ and TEAF

Tortoise Capital Provides Unaudited Balance Sheet Information and Asset Coverage Ratio Updates as of September 30, 2024, for TYG, NTG, TTP, NDP, TPZ and TEAF

Tortoise Capital Provides Unaudited Balance Sheet Information and Asset Coverage Ratio Updates as of August 30, 2024, for TYG, NTG, TTP, NDP and TPZ

Tortoise Pipeline & Energy Fund, Inc. and Tortoise Power and Energy Infrastructure Fund, Inc. Provide Section 19(a) Notice

Frequently Searched: