Tortoise Power and Energy Infrastructure Fund, Inc.

TPZ invests in a portfolio of fixed income and equity securities issued by power and energy infrastructure companies

Fund Stats as of 12/06/2024:

View All Stats Slider View

Previous Close

$20.58

NAV

$20.81

Premium/Discount

-1.11%

Distribution Rate

6.12%

TPZ

TPZ is designed to provide:

Exposure to power and energy infrastructure fixed income securities as well as dividend-paying equity securities
One 1099 (no K-1s)

Investment objective seeks high level of current income, with secondary objective of capital appreciation
No Unrelated Business Taxable Income (UBTI)
IRA and tax-exempt suitability

Fund data (unaudited)

	As of 12/06/2024
Date	12/06/2024
Market Price	$20.58
NAV	$20.81
IPO Date	7/28/2009
IPO Price	$20.00
Distribution Frequency	Monthly

	As of 11/30/2024
Total Assets	$151.3 million
Leverage % of Total Assets	16.90%
Shares Outstanding	5.89 million
Management Fee ¹	0.95%
Fiscal Year End	November 30
CUSIP	89147X104

Annual rate applied to the fund's average monthly total assets (including any asset attributable to leverage) less the sum of accrued liabilities (other than debt entered into for purposes of leverage) ("Managed Assets")

Company	% of Total
Targa Resources Corp. (equity)	8.7%
The Williams Companies, Inc. (equity)	6.0%
MPLX LP (equity)	5.9%
Energy Transfer LP (equity)	5.6%
ONEOK, Inc. (equity)	5.6%

Company	% of Total
Plains GP Holdings (equity)	4.8%
Enbridge Inc. (fixed income)	4.5%
Enterprise Products Partners, L.P. (equity)	4.2%
Western Midstream Partners, LP (equity)	3.7%
Enlink Midstream, LLC (fixed income)	3.5%

Class/Name	As of	Total Return Calendar YTD 1 Year 3 Year 5 year 10 Year Since Inception
Market Price	11/30/2024	59.45% 65.92% 27.84% 15.12% 6.07% 8.23%
NAV	11/30/2024	38.96% 40.55% 20.97% 11.31% 3.69% 7.84%

Previous Close

$20.58

Market Price Change Dollars

$-0.16

Market Price Change Percentage

-0.77%

Price/NAV History

Date	Market Price	NAV	Premium/ Discount	NAV Change Percentage
12/06/2024	$20.58	$20.81	-1.11%	-0.62%
12/05/2024	$20.74	$20.94	-0.96%	0.77%
12/04/2024	$20.35	$20.78	-2.07%	-0.76%
12/03/2024	$20.51	$20.94	-2.05%	0.19%
12/02/2024	$20.51	$20.90	-1.87%	-1.83%
11/29/2024	$20.82	$21.29	-2.21%	1.19%
11/27/2024	$20.68	$21.04	-1.71%	0.43%
11/26/2024	$20.44	$20.95	-2.43%	0.58%
11/25/2024	$20.54	$20.83	-1.39%	-1.28%
11/22/2024	$20.90	$21.10	-0.95%	-0.14%
11/21/2024	$20.77	$21.13	-1.70%	1.59%
11/20/2024	$20.40	$20.80	-1.92%	0.05%
11/19/2024	$20.35	$20.79	-2.12%	0.73%
11/18/2024	$20.22	$20.64	-2.03%	1.08%
11/15/2024	$20.04	$20.42	-1.87%	0.74%
11/14/2024	$19.72	$20.27	-2.71%	0.45%
11/13/2024	$19.75	$20.18	-2.13%	-0.30%
11/12/2024	$19.71	$20.24	-2.62%	-0.64%
11/11/2024	$20.28	$20.37	-0.44%	0.54%
11/08/2024	$19.74	$20.26	-2.57%	0.45%
11/07/2024	$19.65	$20.17	-2.58%	0.85%
11/06/2024	$19.47	$20.00	-2.65%	2.51%
11/05/2024	$18.99	$19.51	-2.67%	1.56%
11/04/2024	$18.74	$19.21	-2.45%	0.89%
11/01/2024	$18.69	$19.04	-1.84%	-0.63%
10/31/2024	$18.66	$19.16	-2.61%	-0.05%
10/30/2024	$18.61	$19.17	-2.92%	0.42%
10/29/2024	$18.54	$19.09	-2.88%	-0.16%
10/28/2024	$18.63	$19.12	-2.56%	-0.42%
10/25/2024	$18.71	$19.20	-2.55%	-0.41%
10/24/2024	$18.80	$19.28	-2.49%	-0.10%
10/23/2024	$18.77	$19.30	-2.75%	-0.21%
10/22/2024	$18.78	$19.34	-2.90%	0.26%
10/21/2024	$18.65	$19.29	-3.32%	-0.62%
10/18/2024	$18.69	$19.41	-3.71%	0.36%
10/17/2024	$18.84	$19.34	-2.59%	-0.26%
10/16/2024	$18.87	$19.39	-2.68%	0.57%
10/15/2024	$18.85	$19.28	-2.23%	-0.82%
10/14/2024	$18.94	$19.44	-2.57%	0.21%
10/11/2024	$18.70	$19.40	-3.61%	1.15%
10/10/2024	$18.65	$19.18	-2.76%	0.05%
10/09/2024	$18.71	$19.17	-2.40%	0.74%
10/08/2024	$18.50	$19.03	-2.79%	-0.63%
10/07/2024	$18.63	$19.15	-2.72%	-0.26%
10/04/2024	$18.54	$19.20	-3.44%	0.47%
10/03/2024	$18.52	$19.11	-3.09%	0.74%
10/02/2024
10/01/2024	$18.20	$18.88	-3.60%	0.91%
9/30/2024	$18.11	$18.71	-3.21%	0.16%
9/27/2024	$18.14	$18.68	-2.89%	0.65%
9/26/2024	$18.15	$18.56	-2.21%	-1.85%
9/25/2024
9/24/2024	$18.36	$18.95	-3.11%	-0.05%
9/23/2024	$18.37	$18.96	-3.11%	0.32%
9/20/2024	$18.23	$18.90	-3.54%	0.16%
9/19/2024	$18.28	$18.87	-3.13%	-0.11%
9/18/2024	$18.35	$18.89	-2.86%	-0.37%
9/17/2024	$18.35	$18.96	-3.22%	0.16%
9/16/2024	$18.27	$18.93	-3.49%	0.69%
9/13/2024	$18.20	$18.80	-3.19%	1.02%
9/12/2024	$18.10	$18.61	-2.74%	0.65%
9/11/2024	$17.94	$18.49	-2.97%	-0.16%
9/10/2024	$18.05	$18.52	-2.54%	-0.05%
9/09/2024	$18.05	$18.53	-2.59%	-0.16%
9/06/2024	$17.96	$18.56	-3.23%	-0.75%
9/05/2024	$18.17	$18.70	-2.83%	0.54%
9/04/2024	$18.22	$18.60	-2.04%	-0.48%
9/03/2024	$17.96	$18.69	-3.88%	-0.32%
8/30/2024	$18.35	$18.75	-2.13%	0.54%
8/29/2024
8/28/2024	$17.85	$18.48	-3.41%	-0.54%
8/27/2024	$18.07	$18.58	-2.75%	-0.48%
8/26/2024	$18.00	$18.67	-3.59%	0.38%
8/23/2024	$17.90	$18.60	-3.76%	0.16%
8/22/2024	$17.86	$18.57	-3.82%	0.22%
8/21/2024	$17.97	$18.53	-3.02%	0.27%
8/20/2024	$17.93	$18.48	-2.97%	-1.07%
8/19/2024	$17.95	$18.68	-3.91%	0.59%
8/16/2024	$17.87	$18.57	-3.80%	0.60%
8/15/2024	$17.78	$18.46	-3.68%	0.60%
8/14/2024	$17.57	$18.35	-4.28%	1.10%
8/13/2024	$17.44	$18.15	-3.91%	-0.11%
8/12/2024	$17.28	$18.17	-4.90%	-0.33%
8/09/2024	$17.19	$18.23	-5.70%	-0.65%
8/08/2024
8/07/2024	$17.42	$18.11	-3.81%	-0.11%
8/06/2024	$17.18	$18.13	-5.24%	1.74%
8/05/2024	$15.97	$17.82	-10.38%	-1.98%
8/02/2024	$16.30	$18.18	-10.35%	-1.30%
8/01/2024	$16.50	$18.42	-10.42%	-0.05%
7/31/2024	$16.49	$18.43	-10.55%	0.05%
7/30/2024	$16.54	$18.42	-10.21%	0.55%
7/29/2024	$16.07	$18.32	-12.28%	-0.05%
7/26/2024	$16.12	$18.33	-12.06%	0.66%
7/25/2024	$16.31	$18.21	-10.43%	-0.49%
7/24/2024	$16.22	$18.30	-11.37%	-1.93%
7/23/2024	$16.57	$18.66	-11.20%	-0.53%
7/22/2024	$16.59	$18.76	-11.57%	0.54%
7/19/2024	$16.40	$18.66	-12.11%	0.27%
7/18/2024	$16.41	$18.61	-11.82%	0.49%
7/17/2024	$16.33	$18.52	-11.82%	0.05%
7/16/2024	$16.32	$18.51	-11.83%	0.22%
7/15/2024	$16.26	$18.47	-11.97%	0.38%
7/12/2024	$16.13	$18.40	-12.34%	0.49%
7/11/2024	$16.10	$18.31	-12.07%	0.33%
7/10/2024	$15.95	$18.25	-12.60%	0.11%
7/09/2024	$16.03	$18.23	-12.07%	0.05%
7/08/2024	$16.06	$18.22	-11.86%	-0.05%
7/05/2024	$16.00	$18.23	-12.23%	-0.38%
7/03/2024	$15.83	$18.30	-13.51%	0.60%
7/02/2024	$15.87	$18.19	-12.75%	0.22%
7/01/2024	$15.74	$18.15	-13.28%	0.17%
6/28/2024	$15.79	$18.12	-12.86%	0.39%
6/27/2024	$15.76	$18.05	-12.69%	0.17%
6/26/2024	$15.72	$18.02	-12.76%	-0.44%
6/25/2024	$15.71	$18.10	-13.20%	0.22%
6/24/2024	$15.65	$18.06	-13.34%	1.29%
6/21/2024	$15.40	$17.83	-13.63%	-0.72%
6/20/2024	$15.46	$17.96	-13.92%	0.67%
6/18/2024	$15.35	$17.84	-13.96%	0.51%
6/17/2024	$15.30	$17.75	-13.80%	0.34%
6/14/2024	$15.18	$17.69	-14.18%	-0.51%
6/13/2024	$15.32	$17.78	-13.84%	-0.50%
6/12/2024	$15.47	$17.87	-13.43%	0.34%
6/11/2024	$15.36	$17.81	-13.76%	-0.34%
6/10/2024	$15.57	$17.87	-12.85%	0.68%
6/07/2024	$15.45	$17.75	-12.96%	-0.22%
6/06/2024	$15.45	$17.79	-13.15%	0.17%
6/05/2024	$15.41	$17.76	-13.23%	0.40%
6/04/2024	$15.38	$17.69	-13.06%	0.28%
6/03/2024	$15.45	$17.64	-12.41%	-0.62%
5/31/2024	$15.45	$17.75	-12.96%	1.20%
5/30/2024	$15.34	$17.54	-12.54%	0.17%
5/29/2024	$15.23	$17.51	-13.02%	-0.79%
5/28/2024	$15.33	$17.65	-13.15%	0.17%
5/24/2024	$15.45	$17.62	-12.32%	0.11%
5/23/2024	$15.46	$17.60	-12.14%	-1.57%
5/22/2024	$15.85	$17.88	-11.35%	-1.22%
5/21/2024	$15.98	$18.10	-11.71%	0.06%
5/20/2024	$15.81	$18.09	-12.60%	0.44%
5/17/2024	$15.66	$18.01	-13.06%	0.50%
5/16/2024	$15.68	$17.92	-12.50%	-0.06%
5/15/2024	$15.59	$17.93	-13.05%	0.28%
5/14/2024	$15.49	$17.88	-13.36%	0.56%
5/13/2024	$15.52	$17.78	-12.71%	-0.17%
5/10/2024	$15.56	$17.81	-12.63%	-0.11%
5/09/2024	$15.56	$17.83	-12.73%	0.51%
5/08/2024	$15.33	$17.74	-13.59%	0.23%
5/07/2024	$15.33	$17.70	-13.39%	0.23%
5/06/2024	$15.24	$17.66	-13.73%	0.46%
5/03/2024	$15.19	$17.58	-13.59%	0.63%
5/02/2024	$15.14	$17.47	-13.34%	0.92%
5/01/2024	$14.99	$17.31	-13.41%	-0.75%
4/30/2024	$15.02	$17.44	-13.88%	-1.25%
4/29/2024	$15.20	$17.66	-13.93%	0.34%
4/26/2024	$15.15	$17.60	-13.95%	0.06%
4/25/2024	$15.16	$17.59	-13.81%	0.00%
4/24/2024	$15.15	$17.59	-13.87%	0.40%
4/23/2024	$15.14	$17.52	-13.58%	0.63%
4/22/2024	$15.10	$17.41	-13.25%	-0.17%
4/19/2024	$15.11	$17.44	-13.36%	1.10%
4/18/2024	$14.87	$17.25	-13.80%	0.35%
4/17/2024	$14.84	$17.19	-13.67%	0.35%
4/16/2024	$14.74	$17.13	-13.97%	-0.75%
4/15/2024	$14.89	$17.26	-13.73%	-0.92%
4/12/2024	$15.05	$17.42	-13.61%	-0.74%
4/11/2024	$15.26	$17.55	-13.05%	-0.23%
4/10/2024	$15.37	$17.59	-12.62%	-0.79%
4/09/2024	$15.52	$17.73	-12.46%	-0.17%
4/08/2024	$15.59	$17.76	-12.22%	0.00%
4/05/2024	$15.59	$17.76	-12.22%	0.06%
4/04/2024	$15.68	$17.75	-11.66%	-0.34%
4/03/2024	$15.67	$17.81	-12.02%	0.62%
4/02/2024	$15.62	$17.70	-11.75%	0.34%
4/01/2024	$15.58	$17.64	-11.68%	-0.23%
3/28/2024	$15.59	$17.68	-11.84%	0.74%
3/27/2024	$15.48	$17.55	-11.79%	0.63%
3/26/2024	$15.37	$17.44	-11.87%	-0.17%
3/25/2024	$15.37	$17.47	-12.02%	0.06%
3/22/2024	$15.32	$17.46	-12.26%	-0.17%
3/21/2024	$15.14	$17.49	-13.44%	-0.11%
3/20/2024	$15.35	$17.51	-12.34%	0.29%
3/19/2024	$15.23	$17.46	-12.75%	0.63%
3/18/2024	$15.19	$17.35	-12.45%	0.41%
3/15/2024	$15.23	$17.28	-11.84%	0.35%
3/14/2024	$15.22	$17.22	-11.61%	-0.69%
3/13/2024	$15.22	$17.34	-12.23%	0.17%
3/12/2024	$15.08	$17.31	-12.88%	0.17%
3/11/2024	$14.97	$17.28	-13.37%	0.29%
3/08/2024	$14.91	$17.23	-13.46%	-0.17%
3/07/2024	$14.89	$17.26	-13.73%	0.12%
3/06/2024	$14.87	$17.24	-13.76%	0.64%
3/05/2024	$14.75	$17.13	-13.89%	0.47%
3/04/2024	$14.73	$17.05	-13.61%	0.18%
3/01/2024	$14.70	$17.02	-13.63%	0.89%
2/29/2024	$14.56	$16.87	-13.69%	0.54%
2/28/2024	$14.54	$16.78	-13.35%	-0.42%
2/27/2024	$14.55	$16.85	-13.65%	0.18%
2/26/2024	$14.55	$16.82	-13.50%	-0.47%
2/23/2024	$14.60	$16.90	-13.61%	-0.06%
2/22/2024	$14.53	$16.91	-14.07%	0.59%
2/21/2024	$14.49	$16.81	-13.83%	0.00%
2/20/2024	$14.49	$16.81	-13.83%	0.36%
2/16/2024	$14.44	$16.75	-13.79%	0.66%
2/15/2024	$14.44	$16.64	-13.22%	1.71%
2/14/2024	$14.14	$16.36	-13.57%	0.12%
2/13/2024	$14.16	$16.34	-13.34%	-0.97%
2/12/2024	$14.33	$16.50	-13.18%	0.79%
2/09/2024	$14.18	$16.37	-13.38%	0.00%
2/08/2024	$14.17	$16.37	-13.44%	0.06%
2/07/2024	$14.09	$16.36	-13.90%	0.31%
2/06/2024	$14.13	$16.31	-13.37%	-0.18%
2/05/2024	$14.08	$16.34	-13.83%	-0.49%
2/02/2024	$14.18	$16.42	-13.64%	-0.73%
2/01/2024	$14.25	$16.54	-13.85%	0.55%
1/31/2024	$14.13	$16.45	-14.10%	-0.78%
1/30/2024	$14.20	$16.58	-14.35%	0.36%
1/29/2024	$14.17	$16.52	-14.23%	0.18%
1/26/2024	$14.14	$16.49	-14.25%	0.61%
1/25/2024	$14.06	$16.39	-14.22%	0.99%
1/24/2024	$13.94	$16.23	-14.11%	0.06%
1/23/2024	$13.89	$16.22	-14.36%	-0.80%
1/22/2024	$13.94	$16.35	-14.74%	0.99%
1/19/2024	$13.86	$16.19	-14.39%	-0.06%
1/18/2024	$13.88	$16.20	-14.32%	0.25%
1/17/2024	$13.94	$16.16	-13.77%	-0.92%
1/16/2024	$14.05	$16.31	-13.84%	-0.73%
1/12/2024	$14.21	$16.43	-13.51%	0.67%
1/11/2024	$14.15	$16.32	-13.30%	-0.06%
1/10/2024	$14.12	$16.33	-13.50%	-0.06%
1/09/2024	$14.05	$16.34	-14.01%	-0.06%
1/08/2024	$14.05	$16.35	-14.04%	0.06%
1/05/2024	$14.10	$16.34	-13.71%	0.18%
1/04/2024	$14.18	$16.31	-13.06%	-0.55%
1/03/2024	$14.27	$16.40	-12.99%	0.31%
1/02/2024	$14.04	$16.35	-14.13%	0.12%
12/29/2023	$14.01	$16.33	-14.18%	0.12%
12/28/2023	$14.03	$16.31	-13.98%	0.00%
12/27/2023	$13.97	$16.31	-14.35%	0.18%
12/26/2023	$13.93	$16.28	-14.47%	0.37%
12/22/2023	$13.82	$16.22	-14.80%	0.25%
12/21/2023	$13.82	$16.18	-14.59%	-0.19%
12/20/2023	$13.85	$16.21	-14.56%	-0.43%
12/20/2023
12/19/2023	$13.92	$16.28	-14.50%	0.37%
12/18/2023	$13.80	$16.22	-14.92%	0.37%
12/15/2023	$13.98	$16.16	-13.49%	-0.62%
12/14/2023	$13.99	$16.26	-13.96%	1.37%
12/13/2023	$13.75	$16.04	-14.28%	1.20%
12/12/2023	$13.48	$15.85	-14.92%	-0.75%
12/11/2023	$13.53	$15.97	-15.28%	-0.62%
12/08/2023	$13.51	$16.07	-15.93%	0.25%
12/07/2023	$13.53	$16.03	-15.60%	-0.62%
12/06/2023	$13.60	$16.13	-15.69%	-0.62%
12/05/2023	$13.56	$16.23	-16.45%	-0.73%
12/04/2023
12/01/2023	$13.73	$16.38	-16.18%	0.80%
11/30/2023	$13.57	$16.25	-16.49%	0.93%
11/29/2023	$13.46	$16.10	-16.43%	0.63%
11/28/2023	$13.42	$16.00	-16.13%	0.06%
11/27/2023	$13.37	$15.99	-16.39%	0.06%
11/24/2023	$13.37	$15.98	-16.33%	0.31%
11/22/2023	$13.34	$15.93	-16.25%	0.19%
11/21/2023	$13.32	$15.90	-16.23%	-0.31%
11/20/2023	$13.39	$15.95	-16.05%	0.19%
11/17/2023	$13.41	$15.92	-15.77%	1.14%
11/16/2023	$13.31	$15.74	-15.44%	-0.76%
11/15/2023	$13.41	$15.86	-15.45%	0.00%
11/14/2023	$13.45	$15.86	-15.20%	1.54%
11/13/2023	$13.28	$15.62	-14.98%	0.19%
11/10/2023	$13.29	$15.59	-14.75%	0.39%
11/09/2023	$13.14	$15.53	-15.39%	-0.32%
11/08/2023	$13.32	$15.58	-14.51%	-0.89%
11/07/2023	$13.62	$15.72	-13.36%	-0.63%
11/06/2023	$13.70	$15.82	-13.40%	-0.50%
11/03/2023	$13.72	$15.90	-13.71%	0.38%
11/02/2023	$13.62	$15.84	-14.02%	2.72%
11/01/2023	$13.32	$15.42	-13.62%	0.39%
10/31/2023	$13.37	$15.36	-12.96%	0.46%
10/30/2023	$13.56	$15.29	-11.31%	0.07%
10/27/2023	$13.47	$15.28	-11.85%	-0.84%
10/26/2023	$13.62	$15.41	-11.62%	-0.13%
10/25/2023	$13.70	$15.43	-11.21%	-0.19%
10/24/2023	$13.45	$15.46	-13.00%	0.06%
10/23/2023	$13.45	$15.45	-12.94%	-0.77%
10/20/2023	$13.45	$15.57	-13.62%	-0.76%
10/19/2023	$13.48	$15.69	-14.09%	-0.25%
10/18/2023	$13.48	$15.73	-14.27%	-0.13%
10/17/2023	$13.52	$15.75	-14.16%	-0.19%
10/16/2023	$13.51	$15.78	-14.39%	0.38%
10/13/2023	$13.35	$15.72	-15.08%	0.70%
10/12/2023	$13.26	$15.61	-15.05%	-0.13%
10/11/2023	$13.30	$15.63	-14.91%	0.58%
10/10/2023	$13.21	$15.54	-14.99%	0.65%
10/09/2023	$13.18	$15.44	-14.64%	1.31%
10/06/2023	$12.90	$15.24	-15.35%	0.46%
10/05/2023	$12.84	$15.17	-15.36%	0.46%
10/04/2023	$12.95	$15.10	-14.24%	-0.85%
10/03/2023	$13.03	$15.23	-14.45%	-1.04%
10/02/2023	$13.26	$15.39	-13.84%	-1.54%
9/29/2023	$13.36	$15.63	-14.52%	-0.51%
9/28/2023	$13.38	$15.71	-14.83%	0.13%
9/27/2023	$13.28	$15.69	-15.36%	0.45%
9/26/2023	$13.18	$15.62	-15.62%	-1.20%
9/25/2023	$13.59	$15.81	-14.04%	0.13%
9/22/2023	$13.59	$15.79	-13.93%	0.45%
9/21/2023	$13.56	$15.72	-13.74%	-1.81%
9/20/2023	$13.73	$16.01	-14.24%	0.25%
9/19/2023	$13.69	$15.97	-14.28%	0.00%
9/18/2023	$13.71	$15.97	-14.15%	0.19%
9/15/2023	$13.71	$15.94	-13.99%	-0.44%
9/14/2023	$13.72	$16.01	-14.30%	0.69%
9/13/2023	$13.65	$15.90	-14.15%	0.00%
9/12/2023	$13.79	$15.90	-13.27%	0.76%
9/11/2023	$13.79	$15.78	-12.64%	-0.25%
9/08/2023	$13.77	$15.82	-12.95%	0.38%
9/07/2023	$13.85	$15.76	-12.12%	0.38%
9/06/2023	$13.74	$15.70	-12.48%	-1.44%
9/05/2023	$13.91	$15.93	-12.68%	-0.31%
9/01/2023	$13.90	$15.98	-13.02%	0.50%
8/31/2023	$13.76	$15.90	-13.46%	-0.25%
8/30/2023	$13.74	$15.94	-13.80%	0.13%
8/29/2023	$13.74	$15.92	-13.72%	0.51%
8/28/2023	$13.67	$15.84	-13.73%	0.44%
8/25/2023	$13.63	$15.77	-13.57%	0.32%
8/24/2023	$13.63	$15.72	-13.29%	-0.32%
8/23/2023	$13.66	$15.77	-13.38%	-0.38%
8/22/2023	$13.75	$15.83	-13.14%	-0.25%
8/21/2023	$13.70	$15.87	-13.67%	-0.06%
8/18/2023	$13.70	$15.88	-13.73%	0.51%
8/17/2023	$13.70	$15.80	-13.29%	0.13%
8/16/2023	$13.63	$15.78	-13.62%	-0.32%
8/15/2023	$13.75	$15.83	-13.14%	-0.75%
8/14/2023	$13.94	$15.95	-12.60%	-0.44%
8/11/2023	$13.92	$16.02	-13.11%	0.50%
8/10/2023	$13.84	$15.94	-13.17%	0.00%
8/09/2023	$13.82	$15.94	-13.30%	0.25%
8/08/2023	$13.83	$15.90	-13.02%	0.00%
8/07/2023	$13.86	$15.90	-12.83%	0.32%
8/04/2023	$13.86	$15.85	-12.56%	0.13%
8/03/2023	$13.72	$15.83	-13.33%	0.06%
8/02/2023	$13.66	$15.82	-13.65%	-0.75%
8/01/2023	$13.71	$15.94	-13.99%	-0.38%
7/31/2023	$13.82	$16.00	-13.63%	0.57%
7/28/2023	$13.75	$15.91	-13.58%	0.19%
7/27/2023	$13.58	$15.88	-14.48%	-0.31%
7/26/2023	$13.71	$15.93	-13.91%	-0.06%
7/25/2023	$13.67	$15.94	-14.24%	-0.13%
7/24/2023	$13.78	$15.96	-13.66%	0.50%
7/21/2023	$13.67	$15.88	-13.95%	-0.38%
7/20/2023	$13.70	$15.94	-14.05%	0.31%
7/19/2023	$13.59	$15.89	-14.47%	0.38%
7/18/2023	$13.50	$15.83	-14.72%	0.64%
7/17/2023	$13.41	$15.73	-14.75%	-0.19%
7/14/2023	$13.38	$15.76	-15.10%	-1.07%
7/14/2023
7/14/2023
7/13/2023	$13.47	$15.93	-15.44%	0.50%
7/13/2023
7/13/2023
7/12/2023	$13.42	$15.85	-15.33%	0.89%
7/11/2023	$13.31	$15.71	-15.28%	0.77%
7/10/2023	$13.24	$15.59	-15.07%	0.19%
7/10/2023
7/07/2023	$13.19	$15.56	-15.23%	0.58%
7/07/2023
7/07/2023
7/06/2023	$13.10	$15.47	-15.32%	-0.77%
7/05/2023	$13.19	$15.59	-15.39%	-0.32%
7/03/2023	$13.24	$15.64	-15.34%	0.45%
6/30/2023	$13.21	$15.57	-15.16%	0.39%
6/30/2023
6/30/2023
6/29/2023	$13.21	$15.51	-14.83%	0.52%
6/29/2023
6/29/2023
6/28/2023	$13.11	$15.43	-15.03%	0.72%
6/28/2023
6/28/2023
6/27/2023	$12.94	$15.32	-15.54%	0.33%
6/27/2023
6/26/2023	$12.84	$15.27	-15.91%	0.99%
6/26/2023
6/26/2023
6/23/2023	$12.68	$15.12	-16.15%	-0.72%
6/23/2023
6/23/2023
6/22/2023	$12.80	$15.23	-15.96%	-1.36%
6/21/2023	$12.94	$15.44	-16.22%	0.13%
6/21/2023
6/20/2023	$12.90	$15.42	-16.34%	-0.52%
6/20/2023
6/20/2023
6/16/2023	$13.00	$15.50	-16.13%	0.00%
6/15/2023	$13.02	$15.50	-16.00%	0.71%
6/15/2023
6/15/2023
6/14/2023	$12.90	$15.39	-16.18%	0.33%
6/14/2023
6/14/2023
6/13/2023	$12.84	$15.34	-16.31%	0.07%
6/13/2023
6/12/2023	$12.79	$15.33	-16.56%	-0.45%
6/12/2023
6/12/2023
6/09/2023	$12.86	$15.40	-16.49%	-0.84%
6/08/2023	$12.98	$15.53	-16.42%	0.00%
6/07/2023	$12.91	$15.53	-16.87%	1.04%
6/07/2023
6/07/2023
6/06/2023	$12.82	$15.37	-16.59%	0.20%
6/06/2023
6/05/2023	$12.87	$15.34	-16.10%	-0.07%
6/05/2023
6/05/2023
6/02/2023	$12.86	$15.35	-16.22%	1.72%
6/02/2023
6/02/2023
6/01/2023	$12.66	$15.09	-16.10%	0.80%
5/31/2023	$12.47	$14.97	-16.70%	-0.33%
5/30/2023
5/30/2023	$12.54	$15.02	-16.51%	-0.07%
5/26/2023	$12.62	$15.03	-16.03%	-0.20%
5/26/2023
5/26/2023
5/25/2023	$12.54	$15.06	-16.77%	-0.66%
5/25/2023
5/25/2023
5/24/2023	$12.64	$15.16	-16.62%	-0.39%
5/24/2023
5/24/2023
5/23/2023	$12.68	$15.22	-16.69%	-0.52%
5/23/2023
5/23/2023
5/22/2023	$12.78	$15.30	-16.47%	-0.07%
5/22/2023
5/22/2023
5/19/2023	$12.80	$15.31	-16.39%	0.07%
5/19/2023
5/19/2023
5/18/2023	$12.83	$15.30	-16.14%	0.33%
5/17/2023	$12.77	$15.25	-16.26%	0.33%
5/17/2023
5/16/2023	$12.70	$15.20	-16.45%	-1.04%
5/16/2023
5/16/2023
5/15/2023	$12.93	$15.36	-15.82%	0.85%
5/15/2023
5/15/2023
5/12/2023	$12.63	$15.23	-17.07%	0.20%
5/12/2023
5/11/2023	$12.56	$15.20	-17.37%	-0.52%
5/11/2023
5/11/2023
5/10/2023	$12.70	$15.28	-16.88%	0.20%
5/10/2023
5/10/2023
5/09/2023	$12.65	$15.25	-17.05%	0.33%
5/09/2023
5/09/2023
5/08/2023	$12.67	$15.20	-16.64%	-0.46%
5/08/2023
5/08/2023
5/05/2023	$12.74	$15.27	-16.60%	1.39%
5/05/2023
5/04/2023	$12.62	$15.06	-16.20%	-0.53%
5/04/2023
5/04/2023
5/03/2023	$12.76	$15.14	-15.72%	-0.33%
5/03/2023
5/03/2023
5/02/2023	$12.81	$15.19	-15.67%	-1.43%
5/02/2023
5/02/2023
5/01/2023	$12.98	$15.41	-15.77%	-0.26%
5/01/2023
5/01/2023
4/28/2023	$13.06	$15.45	-15.47%	0.65%
4/28/2023
4/28/2023
4/27/2023	$12.96	$15.35	-15.57%	0.66%
4/27/2023
4/27/2023
4/26/2023	$12.86	$15.25	-15.66%	-0.59%
4/26/2023
4/26/2023
4/25/2023	$12.97	$15.34	-15.45%	-0.71%
4/25/2023
4/24/2023	$13.12	$15.45	-15.08%	0.26%
4/24/2023
4/24/2023
4/21/2023	$13.01	$15.41	-15.57%	0.39%
4/21/2023
4/21/2023
4/20/2023	$12.95	$15.35	-15.64%	-0.97%
4/20/2023
4/20/2023
4/19/2023	$13.09	$15.50	-15.55%	-0.51%
4/18/2023	$13.18	$15.58	-15.44%	0.00%
4/18/2023
4/18/2023
4/17/2023
4/17/2023	$13.14	$15.58	-15.66%	-0.38%
4/17/2023
4/14/2023	$13.12	$15.64	-16.11%	0.26%
4/14/2023
4/14/2023
4/13/2023	$13.11	$15.60	-15.96%	0.45%
4/13/2023
4/13/2023
4/12/2023	$13.09	$15.53	-15.71%	0.19%
4/11/2023	$13.09	$15.50	-15.55%	0.58%
4/11/2023
4/11/2023
4/10/2023
4/10/2023	$12.99	$15.41	-15.70%	-0.06%
4/10/2023
4/06/2023	$12.95	$15.42	-16.02%	0.00%
4/05/2023
4/05/2023
4/05/2023	$12.98	$15.42	-15.82%	0.19%
4/04/2023	$12.91	$15.39	-16.11%	-0.32%
4/04/2023
4/04/2023
4/03/2023	$12.99	$15.44	-15.87%	1.18%
4/03/2023
3/31/2023	$12.85	$15.26	-15.79%	0.73%
3/31/2023
3/31/2023
3/30/2023	$12.81	$15.15	-15.45%	0.93%
3/30/2023
3/30/2023
3/29/2023	$12.70	$15.01	-15.39%	0.87%
3/29/2023
3/29/2023
3/28/2023	$12.63	$14.88	-15.12%	0.68%
3/28/2023
3/28/2023
3/27/2023	$12.62	$14.78	-14.61%	0.96%
3/27/2023
3/27/2023
3/24/2023	$12.38	$14.64	-15.44%	0.34%
3/24/2023
3/24/2023
3/23/2023	$12.40	$14.59	-15.01%	-1.55%
3/23/2023
3/23/2023
3/22/2023	$12.59	$14.82	-15.05%	-0.74%
3/21/2023	$12.70	$14.93	-14.93%	1.29%
3/21/2023
3/20/2023	$12.53	$14.74	-14.99%	0.14%
3/17/2023	$12.51	$14.72	-15.01%	-0.88%
3/16/2023	$12.57	$14.85	-15.35%	0.61%
3/16/2023
3/16/2023
3/15/2023	$12.51	$14.76	-15.24%	-2.38%
3/15/2023
3/15/2023
3/14/2023	$12.74	$15.12	-15.74%	0.27%
3/14/2023
3/14/2023
3/13/2023	$12.66	$15.08	-16.05%	-0.98%
3/13/2023
3/13/2023
3/10/2023	$12.80	$15.23	-15.96%	-0.98%
3/10/2023
3/10/2023
3/09/2023	$12.96	$15.38	-15.73%	-0.77%
3/09/2023
3/09/2023
3/08/2023	$13.02	$15.50	-16.00%	-0.19%
3/08/2023
3/07/2023	$13.12	$15.53	-15.52%	-0.83%
3/06/2023	$13.20	$15.66	-15.70%	0.00%
3/03/2023	$13.25	$15.66	-15.39%	0.97%
3/03/2023
3/03/2023
3/02/2023	$13.12	$15.51	-15.41%	0.71%
3/02/2023
3/01/2023	$13.01	$15.40	-15.52%	0.13%
3/01/2023
2/28/2023	$13.00	$15.38	-15.47%	-0.71%
2/28/2023
2/28/2023
2/27/2023	$13.05	$15.49	-15.75%	0.00%
2/24/2023	$12.92	$15.49	-16.59%	-0.06%
2/24/2023
2/23/2023	$13.01	$15.50	-16.06%	0.45%
2/23/2023
2/23/2023
2/22/2023	$12.94	$15.43	-16.14%	0.39%
2/22/2023
2/21/2023	$12.92	$15.37	-15.94%	-1.28%
2/21/2023
2/21/2023
2/17/2023	$13.26	$15.57	-14.84%	-1.95%
2/17/2023
2/16/2023	$13.55	$15.88	-14.67%	-0.44%
2/15/2023
2/14/2023	$13.61	$15.94	-14.62%	0.19%
2/14/2023
2/14/2023
2/13/2023	$13.60	$15.91	-14.52%	0.06%
2/13/2023
2/10/2023	$13.61	$15.90	-14.40%	0.82%
2/10/2023
2/09/2023	$13.48	$15.77	-14.52%	-0.76%
2/08/2023	$13.60	$15.89	-14.41%	0.06%
2/08/2023
2/08/2023
2/07/2023	$13.60	$15.88	-14.36%	0.25%
2/06/2023	$13.50	$15.84	-14.77%	-0.63%
2/03/2023	$13.68	$15.94	-14.18%	-0.50%
2/02/2023	$13.73	$16.02	-14.29%	0.82%
2/02/2023
2/01/2023	$13.64	$15.89	-14.16%	-0.06%
2/01/2023
2/01/2023
1/31/2023	$13.66	$15.90	-14.09%	0.89%
1/30/2023	$13.59	$15.76	-13.77%	-1.19%
1/27/2023	$13.73	$15.95	-13.92%	-0.13%
1/27/2023
1/27/2023
1/26/2023	$13.72	$15.97	-14.09%	0.82%
1/25/2023	$13.62	$15.84	-14.02%	-0.25%
1/25/2023
1/24/2023
1/24/2023
1/23/2023	$13.83	$15.90	-13.02%	0.06%
1/20/2023	$13.86	$15.89	-12.78%	0.19%
1/19/2023
1/19/2023	$13.78	$15.86	-13.11%	0.38%
1/19/2023
1/18/2023	$13.67	$15.80	-13.48%	-0.88%
1/17/2023	$13.68	$15.94	-14.18%	0.06%
1/13/2023		$15.93		-0.13%
1/12/2023	$13.67	$15.95	-14.29%	1.08%
1/12/2023
1/12/2023
1/11/2023	$13.48	$15.78	-14.58%	0.90%
1/10/2023	$13.31	$15.64	-14.93%	-0.06%
1/10/2023
1/10/2023
1/09/2023	$13.18	$15.65	-15.78%	0.71%
1/09/2023
1/09/2023
1/06/2023	$13.06	$15.54	-15.96%	2.17%
1/06/2023
1/06/2023
1/05/2023	$12.71	$15.21	-16.44%	0.26%
1/05/2023
1/04/2023	$12.68	$15.17	-16.41%	0.66%
1/04/2023
1/04/2023
1/03/2023	$12.67	$15.07	-15.93%	-0.92%
1/03/2023
1/03/2023
12/30/2022	$12.76	$15.21	-16.11%	0.13%
12/30/2022
12/30/2022
12/29/2022	$12.78	$15.19	-15.87%	1.00%
12/29/2022
12/29/2022
12/28/2022	$12.70	$15.04	-15.56%	-1.57%
12/28/2022
12/28/2022
12/27/2022	$12.65	$15.28	-17.21%	0.07%
12/27/2022
12/27/2022
12/23/2022	$12.60	$15.27	-17.49%	1.53%
12/23/2022
12/23/2022
12/22/2022	$12.51	$15.04	-16.82%	-1.44%
12/22/2022
12/22/2022
12/21/2022	$12.79	$15.26	-16.19%	1.13%
12/21/2022
12/21/2022
12/20/2022	$12.72	$15.09	-15.71%	0.07%
12/20/2022
12/20/2022
12/19/2022	$12.80	$15.08	-15.15%	-0.98%
12/19/2022
12/19/2022
12/16/2022	$12.96	$15.23	-14.90%	-0.78%
12/16/2022
12/15/2022	$13.00	$15.35	-15.31%	-1.03%
12/15/2022
12/15/2022
12/14/2022	$13.28	$15.51	-14.38%	-0.39%
12/14/2022
12/14/2022
12/13/2022	$13.23	$15.57	-15.03%	1.43%
12/13/2022
12/13/2022
12/12/2022	$13.12	$15.35	-14.53%	1.25%
12/12/2022
12/12/2022
12/09/2022	$12.89	$15.16	-14.97%	-0.72%
12/09/2022
12/09/2022
12/08/2022	$13.01	$15.27	-14.80%	-0.46%
12/08/2022
12/08/2022
12/07/2022	$13.18	$15.34	-14.08%	-0.71%
12/07/2022
12/06/2022	$13.17	$15.45	-14.76%	-1.15%
12/06/2022
12/05/2022	$13.40	$15.63	-14.27%	-1.64%
12/05/2022
12/05/2022
12/02/2022	$14.01	$15.89	-11.83%	0.19%
12/02/2022
12/01/2022
12/01/2022	$13.69	$15.86	-13.68%	0.06%
12/01/2022
11/30/2022	$13.63	$15.85	-14.01%	0.83%
11/30/2022
11/30/2022
11/29/2022	$13.57	$15.72	-13.68%	0.70%
11/29/2022
11/29/2022
11/28/2022	$13.48	$15.61	-13.65%	-0.95%
11/28/2022
11/28/2022
11/25/2022	$13.63	$15.76	-13.52%	0.32%
11/25/2022
11/25/2022
11/23/2022	$13.54	$15.71	-13.81%	-0.25%
11/23/2022
11/23/2022
11/22/2022	$13.72	$15.75	-12.89%	1.09%
11/22/2022
11/22/2022
11/21/2022	$13.70	$15.58	-12.05%	-0.76%
11/18/2022	$13.79	$15.70	-12.17%	0.64%
11/18/2022
11/18/2022
11/17/2022	$13.63	$15.60	-12.63%	-0.76%
11/17/2022
11/17/2022
11/16/2022	$13.83	$15.72	-12.02%	-0.19%
11/16/2022
11/16/2022
11/15/2022	$13.76	$15.75	-12.63%	0.19%
11/15/2022
11/15/2022
11/14/2022	$13.76	$15.72	-12.47%	-0.32%
11/14/2022
11/14/2022
11/11/2022
11/11/2022
11/11/2022	$13.70	$15.77	-13.13%	0.32%
11/10/2022
11/09/2022	$12.85	$15.30	-16.01%	-2.24%
11/09/2022
11/09/2022
11/08/2022	$13.14	$15.65	-16.04%	0.45%
11/08/2022
11/08/2022
11/07/2022
11/04/2022	$13.22	$15.52	-14.82%	0.65%
11/04/2022
11/04/2022
11/03/2022	$13.19	$15.42	-14.46%	0.19%
11/03/2022
11/03/2022
11/02/2022	$13.17	$15.39	-14.45%	-1.03%
11/02/2022
11/01/2022	$13.37	$15.55	-14.02%	0.45%
11/01/2022
11/01/2022
10/31/2022	$13.28	$15.48	-14.21%	0.65%
10/31/2022
10/31/2022
10/28/2022	$13.47	$15.38	-12.42%	0.46%
10/28/2022
10/28/2022
10/27/2022	$13.49	$15.31	-11.89%	0.72%
10/27/2022
10/27/2022
10/26/2022	$13.41	$15.20	-11.78%	1.00%
10/26/2022
10/25/2022	$13.45	$15.05	-10.63%	1.07%
10/24/2022	$13.38	$14.89	-10.14%	-0.40%
10/24/2022
10/24/2022
10/21/2022	$13.44	$14.95	-10.10%	0.40%
10/20/2022	$13.47	$14.89	-9.54%	-0.67%
10/19/2022	$13.44	$14.99	-10.34%	-0.20%
10/19/2022
10/19/2022
10/18/2022	$13.36	$15.02	-11.05%	1.35%
10/17/2022	$13.22	$14.82	-10.80%	1.86%
10/17/2022
10/17/2022
10/14/2022	$13.09	$14.55	-10.03%	-1.36%
10/14/2022
10/14/2022
10/13/2022	$13.24	$14.75	-10.24%	1.65%
10/13/2022
10/13/2022
10/12/2022	$13.15	$14.51	-9.37%	-0.48%
10/11/2022	$13.56	$14.58	-7.00%	0.69%
10/11/2022
10/10/2022	$13.26	$14.48	-8.43%	-1.23%
10/10/2022
10/10/2022
10/07/2022	$13.20	$14.66	-9.96%	-0.68%
10/07/2022
10/07/2022
10/06/2022	$13.19	$14.76	-10.67%	-1.01%
10/06/2022
10/06/2022
10/05/2022	$13.30	$14.91	-10.80%	-0.20%
10/04/2022	$13.18	$14.94	-11.78%	2.54%
10/04/2022
10/04/2022
10/03/2022	$12.88	$14.57	-11.60%	2.17%
10/03/2022
10/03/2022
9/30/2022	$12.49	$14.26	-12.41%	-0.07%
9/30/2022
9/30/2022
9/29/2022	$12.45	$14.27	-12.75%	-1.45%
9/29/2022
9/29/2022
9/28/2022	$12.49	$14.48	-13.74%	3.21%
9/28/2022
9/28/2022
9/27/2022	$12.17	$14.03	-13.26%	0.21%
9/27/2022
9/27/2022
9/26/2022	$12.00	$14.00	-14.29%	-2.23%
9/26/2022
9/26/2022
9/23/2022	$12.33	$14.32	-13.90%	-5.04%
9/23/2022
9/23/2022
9/22/2022	$12.91	$15.08	-14.39%	-1.63%
9/22/2022
9/22/2022
9/21/2022	$13.11	$15.33	-14.48%	-0.90%
9/21/2022
9/21/2022
9/20/2022	$13.14	$15.47	-15.06%	-0.58%
9/20/2022
9/20/2022
9/19/2022	$13.33	$15.56	-14.35%	0.52%
9/19/2022
9/19/2022
9/16/2022	$13.10	$15.48	-15.37%	-1.84%
9/16/2022
9/16/2022
9/15/2022	$13.44	$15.77	-14.77%	-0.88%
9/15/2022
9/15/2022
9/14/2022	$13.51	$15.91	-15.08%	1.34%
9/14/2022
9/14/2022
9/13/2022	$13.22	$15.70	-15.80%	-2.12%
9/13/2022
9/13/2022
9/12/2022	$13.60	$16.04	-15.21%	1.01%
9/12/2022
9/12/2022
9/09/2022	$13.48	$15.88	-15.14%	1.28%
9/09/2022
9/09/2022
9/08/2022	$13.22	$15.68	-15.69%	0.58%
9/08/2022
9/08/2022
9/07/2022	$13.24	$15.59	-15.07%	0.71%
9/07/2022
9/07/2022
9/06/2022	$13.46	$15.48	-13.05%	-1.09%
9/06/2022
9/06/2022
9/02/2022	$13.56	$15.65	-13.35%	0.97%
9/02/2022
9/02/2022
9/01/2022	$13.52	$15.50	-12.77%	-0.90%
9/01/2022
9/01/2022
8/31/2022	$13.66	$15.64	-12.66%	-0.57%
8/31/2022
8/31/2022
8/30/2022	$13.70	$15.73	-12.91%	-2.18%
8/30/2022
8/30/2022
8/29/2022	$13.93	$16.08	-13.37%	0.12%
8/29/2022
8/29/2022
8/26/2022	$13.92	$16.06	-13.33%	-1.17%
8/26/2022
8/26/2022
8/25/2022	$14.06	$16.25	-13.48%	0.49%
8/25/2022
8/25/2022
8/24/2022	$14.01	$16.17	-13.36%	0.50%
8/23/2022	$13.79	$16.09	-14.29%	0.69%
8/23/2022
8/23/2022
8/22/2022	$13.74	$15.98	-14.02%	-0.62%
8/22/2022
8/22/2022
8/19/2022	$13.80	$16.08	-14.18%	-0.99%
8/19/2022
8/19/2022
8/18/2022	$13.84	$16.24	-14.78%	1.82%
8/18/2022
8/18/2022
8/17/2022	$13.52	$15.95	-15.24%	-0.93%
8/17/2022
8/17/2022
8/16/2022	$13.66	$16.10	-15.16%	0.75%
8/16/2022
8/16/2022
8/15/2022	$13.48	$15.98	-15.64%	-0.37%
8/15/2022
8/15/2022
8/12/2022	$13.63	$16.04	-15.02%	0.31%
8/12/2022
8/12/2022
8/11/2022	$13.50	$15.99	-15.57%	1.59%
8/11/2022
8/11/2022
8/10/2022	$13.49	$15.74	-14.29%	1.35%
8/10/2022
8/10/2022
8/09/2022	$13.52	$15.53	-12.94%	0.45%
8/09/2022
8/09/2022
8/08/2022	$13.45	$15.46	-12.99%	0.59%
8/08/2022
8/08/2022
8/05/2022	$13.34	$15.37	-13.21%	0.00%
8/05/2022
8/05/2022
8/04/2022	$13.40	$15.37	-12.82%	-1.66%
8/04/2022
8/04/2022
8/03/2022	$13.62	$15.63	-12.86%	0.26%
8/03/2022
8/03/2022
8/02/2022	$13.48	$15.59	-13.53%	-0.32%
8/02/2022
8/02/2022
8/01/2022	$13.52	$15.64	-13.55%	0.06%
8/01/2022
8/01/2022
7/29/2022	$13.59	$15.63	-13.05%	0.45%
7/29/2022
7/29/2022
7/28/2022	$13.39	$15.56	-13.95%	1.30%
7/28/2022
7/28/2022
7/27/2022
7/27/2022
7/26/2022	$13.13	$15.18	-13.51%	0.33%
7/26/2022
7/26/2022
7/25/2022	$13.01	$15.13	-14.01%	2.23%
7/25/2022
7/25/2022
7/22/2022	$12.84	$14.80	-13.24%	-0.20%
7/22/2022
7/22/2022
7/21/2022	$12.97	$14.83	-12.54%	-0.87%
7/21/2022
7/21/2022
7/20/2022	$13.11	$14.96	-12.37%	0.34%
7/20/2022
7/20/2022
7/19/2022	$12.91	$14.91	-13.41%	1.71%
7/19/2022
7/19/2022
7/18/2022	$12.84	$14.66	-12.41%	1.45%
7/18/2022
7/18/2022
7/15/2022	$12.68	$14.45	-12.25%	1.40%
7/15/2022
7/15/2022
7/14/2022	$12.49	$14.25	-12.35%	-0.70%
7/14/2022
7/14/2022
7/13/2022	$12.56	$14.35	-12.47%	0.07%
7/13/2022
7/13/2022
7/12/2022	$12.43	$14.34	-13.32%	-0.97%
7/12/2022
7/12/2022
7/11/2022	$12.50	$14.48	-13.71%	0.07%
7/11/2022
7/11/2022
7/08/2022	$12.58	$14.47	-13.06%	0.35%
7/08/2022
7/07/2022	$12.56	$14.42	-12.93%	2.85%
7/07/2022
7/07/2022
7/06/2022	$12.14	$14.02	-13.41%	-1.27%
7/06/2022
7/06/2022
7/05/2022	$12.35	$14.20	-13.01%	-1.87%
7/05/2022
7/05/2022
7/01/2022	$12.65	$14.47	-12.58%	0.91%
7/01/2022
7/01/2022
6/30/2022	$12.51	$14.34	-12.76%	-0.55%
6/30/2022
6/30/2022
6/29/2022	$12.54	$14.42	-13.04%	-1.57%
6/29/2022
6/29/2022
6/28/2022	$12.67	$14.65	-13.52%	1.10%
6/28/2022
6/28/2022
6/27/2022
6/27/2022	$12.64	$14.49	-12.77%	1.05%
6/27/2022
6/24/2022	$12.51	$14.34	-12.76%	1.63%
6/24/2022
6/24/2022
6/23/2022	$12.18	$14.11	-13.68%	-1.05%
6/23/2022
6/23/2022
6/22/2022	$12.42	$14.26	-12.90%	-2.73%
6/22/2022
6/22/2022
6/21/2022	$12.86	$14.66	-12.28%	2.52%
6/21/2022
6/21/2022
6/17/2022	$12.82	$14.30	-10.35%	-1.92%
6/17/2022
6/16/2022	$12.80	$14.58	-12.21%	-3.44%
6/16/2022
6/16/2022
6/15/2022	$13.35	$15.10	-11.59%	-0.53%
6/15/2022
6/15/2022
6/14/2022	$13.26	$15.18	-12.65%	-1.56%
6/14/2022
6/14/2022
6/13/2022	$13.32	$15.42	-13.62%	-4.46%
6/13/2022
6/13/2022
6/10/2022	$14.10	$16.14	-12.64%	-2.00%
6/10/2022
6/09/2022	$14.26	$16.47	-13.42%	-1.08%
6/09/2022
6/09/2022
6/08/2022	$14.36	$16.65	-13.75%	-1.19%
6/08/2022
6/08/2022
6/07/2022	$14.40	$16.85	-14.54%	1.44%
6/07/2022
6/07/2022
6/06/2022	$14.25	$16.61	-14.21%	0.06%
6/06/2022
6/06/2022
6/03/2022	$14.19	$16.60	-14.52%	-0.18%
6/02/2022	$14.24	$16.63	-14.37%	0.54%
6/02/2022
6/02/2022
6/01/2022	$14.29	$16.54	-13.60%	1.10%
6/01/2022
6/01/2022
5/31/2022
5/31/2022
5/31/2022	$14.15	$16.36	-13.51%	-0.30%
5/27/2022	$14.48	$16.41	-11.76%	1.48%
5/27/2022
5/27/2022
5/26/2022	$14.30	$16.17	-11.56%	0.81%
5/26/2022
5/26/2022
5/25/2022	$14.02	$16.04	-12.59%	1.84%
5/25/2022
5/25/2022
5/24/2022	$13.93	$15.75	-11.56%	0.06%
5/24/2022
5/24/2022
5/23/2022	$13.98	$15.74	-11.18%	0.06%
5/23/2022
5/23/2022
5/20/2022	$14.00	$15.73	-10.99%	0.45%
5/20/2022
5/20/2022
5/19/2022	$14.01	$15.66	-10.55%	-0.89%
5/18/2022	$14.01	$15.80	-11.33%	-1.50%
5/18/2022
5/18/2022
5/17/2022	$14.18	$16.04	-11.60%	1.01%
5/17/2022
5/17/2022
5/16/2022	$14.08	$15.88	-11.34%	1.08%
5/16/2022
5/16/2022
5/13/2022	$14.01	$15.71	-10.82%	1.55%
5/13/2022
5/13/2022
5/12/2022	$13.75	$15.47	-11.12%	-0.06%
5/12/2022
5/12/2022
5/11/2022	$14.00	$15.48	-9.56%	-0.39%
5/11/2022
5/11/2022
5/10/2022	$14.12	$15.54	-9.14%	-0.32%
5/10/2022
5/10/2022
5/09/2022	$14.05	$15.59	-9.88%	-3.88%
5/09/2022
5/09/2022
5/06/2022	$14.30	$16.22	-11.84%	0.68%
5/06/2022
5/06/2022
5/05/2022	$14.13	$16.11	-12.29%	-2.19%
5/05/2022
5/05/2022
5/04/2022	$14.51	$16.47	-11.90%	2.30%
5/04/2022
5/04/2022
5/03/2022	$14.32	$16.10	-11.06%	1.71%
5/03/2022
5/03/2022
5/02/2022	$14.00	$15.83	-11.56%	-0.31%
5/02/2022
5/02/2022
4/29/2022	$14.23	$15.88	-10.39%	-1.91%
4/29/2022
4/29/2022
4/28/2022	$14.59	$16.19	-9.88%	1.25%
4/28/2022
4/28/2022
4/27/2022	$14.18	$15.99	-11.32%	0.06%
4/27/2022
4/27/2022
4/26/2022	$13.83	$15.98	-13.45%	0.06%
4/26/2022
4/26/2022
4/25/2022	$13.85	$15.97	-13.27%	-2.14%
4/25/2022
4/25/2022
4/22/2022	$14.32	$16.32	-12.25%	-1.98%
4/22/2022
4/22/2022
4/21/2022	$14.55	$16.65	-12.61%	-1.77%
4/21/2022
4/21/2022
4/20/2022	$14.92	$16.95	-11.98%	1.07%
4/20/2022
4/20/2022
4/19/2022	$14.69	$16.77	-12.40%	0.54%
4/19/2022
4/19/2022
4/18/2022	$14.52	$16.68	-12.95%	-0.06%
4/18/2022
4/18/2022
4/14/2022	$14.52	$16.69	-13.00%	0.00%
4/14/2022
4/14/2022
4/13/2022	$14.53	$16.69	-12.94%	0.72%
4/13/2022
4/13/2022
4/12/2022	$14.47	$16.57	-12.67%	1.28%
4/12/2022
4/12/2022
4/11/2022	$14.37	$16.36	-12.16%	-1.15%
4/11/2022
4/11/2022
4/08/2022	$14.41	$16.55	-12.93%	0.67%
4/08/2022
4/08/2022
4/07/2022	$14.35	$16.44	-12.71%	0.12%
4/07/2022
4/07/2022
4/06/2022	$14.21	$16.42	-13.46%	-0.06%
4/06/2022
4/06/2022
4/05/2022	$14.30	$16.43	-12.96%	-0.84%
4/05/2022
4/05/2022
4/04/2022	$14.38	$16.57	-13.22%	0.36%
4/04/2022
4/04/2022
4/01/2022	$14.33	$16.51	-13.20%	0.61%
4/01/2022
3/31/2022	$14.24	$16.41	-13.22%	-0.61%
3/31/2022
3/31/2022
3/30/2022	$14.30	$16.51	-13.39%	0.36%
3/30/2022
3/30/2022
3/29/2022	$14.24	$16.45	-13.43%	0.98%
3/29/2022
3/29/2022
3/28/2022	$14.14	$16.29	-13.20%	-0.61%
3/28/2022
3/28/2022
3/25/2022	$14.30	$16.39	-12.75%	0.86%
3/24/2022	$14.21	$16.25	-12.54%	0.93%
3/23/2022	$14.08	$16.10	-12.55%	0.00%
3/22/2022	$14.07	$16.10	-12.61%	-0.31%
3/22/2022
3/22/2022
3/21/2022	$14.00	$16.15	-13.31%	1.57%
3/21/2022
3/21/2022
3/18/2022	$13.80	$15.90	-13.21%	-0.06%
3/18/2022
3/18/2022
3/17/2022	$13.83	$15.91	-13.07%	1.08%
3/17/2022
3/17/2022
3/16/2022	$13.64	$15.74	-13.34%	0.70%
3/16/2022
3/16/2022
3/15/2022
3/14/2022	$13.56	$15.75	-13.90%	-2.17%
3/14/2022
3/11/2022	$14.06	$16.10	-12.67%	-1.53%
3/11/2022
3/11/2022
3/10/2022	$14.19	$16.35	-13.21%	1.11%
3/10/2022
3/10/2022
3/09/2022	$14.09	$16.17	-12.86%	-0.80%
3/09/2022
3/09/2022
3/08/2022	$14.22	$16.30	-12.76%	0.18%
3/08/2022
3/08/2022
3/07/2022	$14.12	$16.27	-13.21%	-0.79%
3/07/2022
3/07/2022
3/04/2022	$14.24	$16.40	-13.17%	0.49%
3/04/2022
3/04/2022
3/03/2022
3/02/2022	$14.31	$16.31	-12.26%	1.30%
3/02/2022
3/02/2022
3/01/2022	$14.12	$16.10	-12.30%	0.56%
3/01/2022
3/01/2022
2/28/2022	$14.08	$16.01	-12.05%	1.97%
2/28/2022
2/28/2022
2/25/2022	$13.65	$15.70	-13.06%	2.01%
2/25/2022
2/25/2022
2/24/2022	$13.46	$15.39	-12.54%	-0.84%
2/24/2022
2/24/2022
2/23/2022
2/23/2022	$13.36	$15.52	-13.92%	0.39%
2/23/2022
2/22/2022	$13.28	$15.46	-14.10%	-1.34%
2/22/2022
2/22/2022
2/18/2022	$13.60	$15.67	-13.21%	-0.57%
2/18/2022
2/18/2022
2/17/2022	$14.11	$15.76	-10.47%	-1.19%
2/17/2022
2/17/2022
2/16/2022	$14.42	$15.95	-9.59%	-0.06%
2/16/2022
2/16/2022
2/15/2022	$14.22	$15.96	-10.90%	-0.19%
2/15/2022
2/15/2022
2/14/2022	$14.36	$15.99	-10.19%	-1.36%
2/14/2022
2/14/2022
2/11/2022	$14.28	$16.21	-11.91%	1.57%
2/11/2022
2/11/2022
2/10/2022	$14.09	$15.96	-11.72%	-1.42%
2/10/2022
2/10/2022
2/09/2022	$14.36	$16.19	-11.30%	0.50%
2/09/2022
2/09/2022
2/08/2022	$14.25	$16.11	-11.55%	-0.37%
2/08/2022
2/08/2022
2/07/2022	$14.41	$16.17	-10.88%	-0.06%
2/07/2022
2/07/2022
2/04/2022	$14.41	$16.18	-10.94%	0.25%
2/04/2022
2/04/2022
2/03/2022	$14.45	$16.14	-10.47%	-0.43%
2/03/2022
2/03/2022
2/02/2022	$14.56	$16.21	-10.18%	0.75%
2/02/2022
2/02/2022
2/01/2022	$14.74	$16.09	-8.39%	1.45%
2/01/2022
2/01/2022
1/31/2022	$14.29	$15.86	-9.90%	0.70%
1/31/2022
1/31/2022
1/28/2022	$14.17	$15.75	-10.03%	0.06%
1/28/2022
1/28/2022
1/27/2022	$14.19	$15.74	-9.85%	-0.13%
1/27/2022
1/27/2022
1/26/2022	$14.13	$15.76	-10.34%	-0.13%
1/26/2022
1/26/2022
1/25/2022		$15.72		0.96%
1/24/2022	$13.86	$15.57	-11.32%	-0.76%
1/24/2022
1/24/2022
1/21/2022	$14.01	$15.69	-11.05%	-1.01%
1/21/2022
1/21/2022
1/20/2022	$14.16	$15.91	-11.00%	-0.38%
1/20/2022
1/20/2022
1/19/2022	$14.36	$15.97	-10.08%	-0.44%
1/19/2022
1/19/2022
1/18/2022	$14.01	$16.04	-12.66%	-0.31%
1/18/2022
1/18/2022
1/14/2022	$14.23	$16.09	-11.56%	0.56%
1/14/2022
1/14/2022
1/13/2022	$14.13	$16.00	-11.69%	-0.56%
1/13/2022
1/13/2022
1/12/2022	$14.18	$16.09	-11.87%	0.69%
1/12/2022
1/11/2022	$14.02	$15.98	-12.27%	1.27%
1/11/2022
1/10/2022	$13.87	$15.78	-12.10%	-0.38%
1/10/2022
1/10/2022
1/07/2022	$14.02	$15.84	-11.49%	0.44%
1/07/2022
1/07/2022
1/06/2022	$13.88	$15.77	-11.98%	0.83%
1/06/2022
1/06/2022
1/05/2022	$13.92	$15.64	-11.00%	-0.51%
1/05/2022
1/05/2022
1/04/2022	$13.96	$15.72	-11.20%	0.96%
1/04/2022
1/04/2022
1/03/2022	$14.07	$15.57	-9.63%	1.17%
1/03/2022
1/03/2022
12/31/2021	$13.62	$15.39	-11.50%	0.79%
12/31/2021
12/31/2021
12/30/2021	$13.27	$15.27	-13.10%	0.13%
12/30/2021
12/30/2021
12/29/2021
12/28/2021	$13.16	$15.29	-13.93%	0.07%
12/28/2021
12/28/2021
12/27/2021	$13.13	$15.28	-14.07%	1.13%
12/27/2021
12/27/2021
12/23/2021	$13.06	$15.11	-13.57%	0.07%
12/23/2021
12/23/2021
12/22/2021	$12.83	$15.10	-15.03%	0.33%
12/22/2021
12/22/2021
12/21/2021	$12.88	$15.05	-14.42%	1.21%
12/21/2021
12/21/2021
12/20/2021	$12.56	$14.87	-15.53%	-1.06%
12/20/2021
12/20/2021
12/17/2021	$12.80	$15.03	-14.84%	-0.60%
12/17/2021
12/17/2021
12/16/2021	$12.95	$15.12	-14.35%	0.40%
12/16/2021
12/16/2021
12/15/2021	$12.95	$15.06	-14.01%	0.33%
12/15/2021
12/15/2021
12/14/2021	$12.77	$15.01	-14.92%	-0.60%
12/14/2021
12/14/2021
12/13/2021	$12.81	$15.10	-15.17%	-1.05%
12/13/2021
12/13/2021
12/10/2021	$13.06	$15.26	-14.42%	0.00%
12/10/2021
12/10/2021
12/09/2021	$13.30	$15.26	-12.84%	-0.78%
12/09/2021
12/09/2021
12/08/2021	$13.40	$15.38	-12.87%	0.26%
12/08/2021
12/08/2021
12/07/2021	$13.19	$15.34	-14.02%	1.12%
12/07/2021
12/07/2021
12/06/2021	$12.90	$15.17	-14.96%	0.33%
12/06/2021
12/06/2021
12/03/2021	$12.85	$15.12	-15.01%	-0.20%
12/03/2021
12/03/2021
12/02/2021	$12.91	$15.15	-14.79%	1.13%
12/02/2021
12/02/2021
12/01/2021	$12.87	$14.98	-14.09%	-0.73%
12/01/2021
12/01/2021
11/30/2021	$12.92	$15.09	-14.38%	-1.76%
11/30/2021
11/30/2021
11/29/2021	$13.23	$15.36	-13.87%	-0.90%
11/29/2021
11/29/2021
11/26/2021	$13.43	$15.50	-13.35%	-1.52%
11/26/2021
11/26/2021
11/24/2021	$13.82	$15.74	-12.20%	0.64%
11/24/2021
11/24/2021
11/23/2021
11/22/2021
11/19/2021	$13.77	$15.61	-11.79%	-1.14%
11/19/2021
11/19/2021
11/18/2021	$13.98	$15.79	-11.46%	-0.32%
11/18/2021
11/18/2021
11/17/2021	$13.91	$15.84	-12.18%	-0.75%
11/17/2021
11/17/2021
11/16/2021	$14.42	$15.96	-9.65%	-0.25%
11/16/2021
11/16/2021
11/15/2021	$14.11	$16.00	-11.81%	-0.06%
11/15/2021
11/15/2021
11/12/2021	$13.88	$16.01	-13.30%	0.00%
11/12/2021
11/12/2021
11/11/2021	$13.95	$16.01	-12.87%	0.31%
11/11/2021
11/11/2021
11/10/2021	$13.84	$15.96	-13.28%	-0.68%
11/10/2021
11/10/2021
11/09/2021	$13.95	$16.07	-13.19%	0.06%
11/09/2021
11/09/2021
11/08/2021	$13.88	$16.06	-13.57%	0.44%
11/08/2021
11/08/2021
11/05/2021	$13.68	$15.99	-14.45%	0.38%
11/05/2021
11/04/2021	$13.52	$15.93	-15.13%	-0.25%
11/04/2021
11/04/2021
11/03/2021	$13.65	$15.97	-14.53%	-0.37%
11/03/2021
11/03/2021
11/02/2021	$13.66	$16.03	-14.78%	-0.25%
11/02/2021
11/02/2021
11/01/2021	$13.65	$16.07	-15.09%	0.88%
11/01/2021
11/01/2021
10/29/2021	$13.41	$15.93	-15.82%	-0.81%
10/29/2021
10/29/2021
10/28/2021	$13.62	$16.06	-15.19%	0.00%
10/28/2021
10/28/2021
10/27/2021	$13.55	$16.06	-15.63%	-0.50%
10/27/2021
10/27/2021
10/26/2021	$13.64	$16.14	-15.49%	-0.74%
10/26/2021
10/26/2021
10/25/2021	$13.67	$16.26	-15.93%	0.12%
10/25/2021
10/25/2021
10/22/2021	$13.64	$16.24	-16.01%	0.00%
10/22/2021
10/22/2021
10/21/2021	$13.62	$16.24	-16.13%	-1.46%
10/21/2021
10/20/2021	$13.87	$16.48	-15.84%	0.67%
10/20/2021
10/20/2021
10/19/2021	$13.79	$16.37	-15.76%	0.24%
10/19/2021
10/19/2021
10/18/2021	$13.78	$16.33	-15.62%	0.00%
10/18/2021
10/18/2021
10/15/2021	$13.65	$16.33	-16.41%	0.31%
10/15/2021
10/15/2021
10/14/2021	$13.68	$16.28	-15.97%	0.87%
10/14/2021
10/14/2021
10/13/2021	$13.49	$16.14	-16.42%	0.19%
10/13/2021
10/13/2021
10/12/2021	$13.37	$16.11	-17.01%	0.94%
10/12/2021
10/12/2021
10/11/2021	$13.25	$15.96	-16.98%	0.38%
10/11/2021
10/08/2021	$13.19	$15.90	-17.04%	0.70%
10/08/2021
10/08/2021
10/07/2021	$13.09	$15.79	-17.10%	0.89%
10/07/2021
10/07/2021
10/06/2021	$12.94	$15.65	-17.32%	-1.01%
10/05/2021	$13.08	$15.81	-17.27%	0.00%
10/05/2021
10/05/2021
10/04/2021	$12.96	$15.81	-18.03%	1.09%
10/04/2021
10/04/2021
10/01/2021	$13.24	$15.64	-15.35%	0.71%
10/01/2021
10/01/2021
9/30/2021	$13.24	$15.53	-14.75%	-0.58%
9/29/2021	$13.35	$15.62	-14.53%	0.26%
9/29/2021
9/29/2021
9/28/2021	$13.10	$15.58	-15.92%	-0.95%
9/28/2021
9/28/2021
9/27/2021	$13.21	$15.73	-16.02%	1.42%
9/27/2021
9/27/2021
9/24/2021	$12.93	$15.51	-16.63%	-0.26%
9/24/2021
9/24/2021
9/23/2021	$13.04	$15.55	-16.14%	1.30%
9/23/2021
9/23/2021
9/22/2021	$12.93	$15.35	-15.77%	0.59%
9/22/2021
9/22/2021
9/21/2021	$12.78	$15.26	-16.25%	0.13%
9/21/2021
9/21/2021
9/20/2021	$12.64	$15.24	-17.06%	-1.74%
9/20/2021
9/20/2021
9/17/2021	$12.99	$15.51	-16.25%	-0.77%
9/17/2021
9/17/2021
9/16/2021	$13.05	$15.63	-16.51%	0.06%
9/16/2021
9/16/2021
9/15/2021	$13.09	$15.62	-16.20%	0.77%
9/15/2021
9/15/2021
9/14/2021	$13.04	$15.50	-15.87%	-0.39%
9/14/2021
9/14/2021
9/13/2021	$13.12	$15.56	-15.68%	0.71%
9/13/2021
9/13/2021
9/10/2021	$12.95	$15.45	-16.18%	-0.32%
9/10/2021
9/10/2021
9/09/2021	$13.09	$15.50	-15.55%	-0.19%
9/09/2021
9/09/2021
9/08/2021	$13.13	$15.53	-15.45%	-0.26%
9/08/2021
9/08/2021
9/07/2021	$13.16	$15.57	-15.48%	-0.51%
9/07/2021
9/07/2021
9/03/2021	$13.24	$15.65	-15.40%	-0.06%
9/03/2021
9/03/2021
9/02/2021	$13.22	$15.66	-15.58%	1.23%
9/02/2021
9/02/2021
9/01/2021	$13.07	$15.47	-15.51%	0.59%
9/01/2021
9/01/2021
8/31/2021	$13.00	$15.38	-15.47%	-0.13%
8/31/2021
8/31/2021
8/30/2021	$12.97	$15.40	-15.78%	-0.45%
8/30/2021
8/30/2021
8/27/2021	$12.98	$15.47	-16.10%	1.64%
8/27/2021
8/26/2021	$12.88	$15.22	-15.37%	-1.04%
8/26/2021
8/26/2021
8/25/2021	$12.95	$15.38	-15.80%	0.59%
8/25/2021
8/25/2021
8/24/2021	$12.91	$15.29	-15.57%	0.39%
8/24/2021
8/24/2021
8/23/2021	$12.93	$15.23	-15.10%	0.73%
8/23/2021
8/23/2021
8/20/2021	$12.77	$15.12	-15.54%	0.47%
8/20/2021
8/19/2021	$12.74	$15.05	-15.35%	-1.05%
8/19/2021
8/18/2021	$12.79	$15.21	-15.91%	-0.98%
8/18/2021
8/18/2021
8/17/2021	$12.87	$15.36	-16.21%	-0.52%
8/17/2021
8/17/2021
8/16/2021	$12.91	$15.44	-16.39%	-0.52%
8/16/2021
8/16/2021
8/13/2021	$12.97	$15.52	-16.43%	-0.51%
8/13/2021
8/13/2021
8/12/2021	$12.99	$15.60	-16.73%	0.52%
8/12/2021
8/12/2021
8/11/2021	$12.98	$15.52	-16.37%	0.32%
8/11/2021
8/11/2021
8/10/2021	$12.81	$15.47	-17.19%	0.91%
8/10/2021
8/10/2021
8/09/2021	$12.74	$15.33	-16.89%	-0.39%
8/09/2021
8/09/2021
8/06/2021	$12.75	$15.39	-17.15%	0.07%
8/06/2021
8/06/2021
8/05/2021	$12.72	$15.38	-17.30%	-0.06%
8/05/2021
8/05/2021
8/04/2021	$12.72	$15.39	-17.35%	-1.03%
8/03/2021	$12.71	$15.55	-18.26%	0.39%
8/03/2021
8/02/2021	$12.79	$15.49	-17.43%	-0.64%
8/02/2021
8/02/2021
7/30/2021	$12.91	$15.59	-17.19%	-0.83%
7/30/2021
7/30/2021
7/29/2021	$12.99	$15.72	-17.37%	0.45%
7/29/2021
7/29/2021
7/28/2021	$13.06	$15.65	-16.55%	0.64%
7/28/2021
7/28/2021
7/27/2021	$13.02	$15.55	-16.27%	-0.96%
7/27/2021
7/27/2021
7/26/2021	$13.15	$15.70	-16.24%	1.23%
7/26/2021
7/26/2021
7/23/2021	$13.06	$15.51	-15.80%	-0.13%
7/23/2021
7/23/2021
7/22/2021	$13.12	$15.53	-15.52%	-0.19%
7/22/2021
7/22/2021
7/21/2021	$13.48	$15.56	-13.37%	0.32%
7/21/2021
7/21/2021
7/20/2021
7/19/2021	$13.24	$15.25	-13.18%	-2.18%
7/19/2021
7/19/2021
7/16/2021	$13.56	$15.59	-13.02%	-0.64%
7/16/2021
7/16/2021
7/15/2021	$13.70	$15.69	-12.68%	-0.70%
7/15/2021
7/15/2021
7/14/2021	$13.78	$15.80	-12.78%	-0.69%
7/14/2021
7/14/2021
7/13/2021	$13.71	$15.91	-13.83%	-1.00%
7/13/2021
7/13/2021
7/12/2021	$13.87	$16.07	-13.69%	-0.31%
7/12/2021
7/12/2021
7/09/2021	$13.90	$16.12	-13.77%	1.07%
7/09/2021
7/09/2021
7/08/2021	$13.81	$15.95	-13.42%	-0.37%
7/08/2021
7/08/2021
7/07/2021	$13.90	$16.01	-13.18%	-0.74%
7/07/2021
7/07/2021
7/06/2021	$13.99	$16.13	-13.27%	-0.55%
7/06/2021
7/06/2021
7/02/2021	$13.85	$16.22	-14.61%	0.31%
7/02/2021
7/02/2021
7/01/2021	$13.76	$16.17	-14.90%	0.75%
7/01/2021
7/01/2021
6/30/2021	$13.71	$16.05	-14.58%	0.88%
6/30/2021
6/30/2021
6/29/2021	$13.67	$15.91	-14.08%	0.13%
6/29/2021
6/29/2021
6/28/2021	$13.70	$15.89	-13.78%	-0.94%
6/28/2021
6/28/2021
6/25/2021	$13.89	$16.04	-13.40%	-0.19%
6/25/2021
6/25/2021
6/24/2021	$13.85	$16.07	-13.81%	0.19%
6/24/2021
6/24/2021
6/23/2021	$13.84	$16.04	-13.72%	-0.50%
6/23/2021
6/23/2021
6/22/2021	$13.56	$16.12	-15.88%	-0.49%
6/22/2021
6/22/2021
6/21/2021
6/18/2021	$13.79	$15.97	-13.65%	-1.42%
6/18/2021
6/18/2021
6/17/2021	$13.86	$16.20	-14.44%	-2.00%
6/17/2021
6/17/2021
6/16/2021	$14.13	$16.53	-14.52%	0.06%
6/16/2021
6/16/2021
6/15/2021	$13.97	$16.52	-15.44%	0.12%
6/15/2021
6/15/2021
6/14/2021	$13.99	$16.50	-15.21%	0.06%
6/14/2021
6/14/2021
6/11/2021	$13.98	$16.49	-15.22%	0.43%
6/11/2021
6/11/2021
6/10/2021	$13.93	$16.42	-15.16%	0.74%
6/10/2021
6/10/2021
6/09/2021	$13.81	$16.30	-15.28%	0.31%
6/09/2021
6/09/2021
6/08/2021	$13.77	$16.25	-15.26%	0.31%
6/08/2021
6/08/2021
6/07/2021	$13.76	$16.20	-15.06%	0.81%
6/07/2021
6/07/2021
6/04/2021	$13.60	$16.07	-15.37%	0.50%
6/04/2021
6/04/2021
6/03/2021	$13.59	$15.99	-15.01%	0.13%
6/03/2021
6/03/2021
6/02/2021	$13.47	$15.97	-15.65%	0.57%
6/02/2021
6/02/2021
6/01/2021	$13.47	$15.88	-15.18%	1.15%
6/01/2021
6/01/2021
5/28/2021	$13.23	$15.70	-15.73%	-0.13%
5/28/2021
5/28/2021
5/27/2021	$13.14	$15.72	-16.41%	-0.06%
5/27/2021
5/27/2021
5/26/2021	$13.23	$15.73	-15.92%	0.38%
5/26/2021
5/26/2021
5/25/2021	$13.18	$15.67	-15.89%	-0.76%
5/25/2021
5/25/2021
5/24/2021	$13.23	$15.79	-16.21%	0.51%
5/24/2021
5/24/2021
5/21/2021
5/20/2021	$13.20	$15.71	-15.98%	0.45%
5/20/2021
5/20/2021
5/19/2021	$13.09	$15.64	-16.30%	-1.08%
5/19/2021
5/19/2021
5/18/2021	$13.08	$15.81	-17.27%	-0.38%
5/18/2021
5/18/2021
5/17/2021	$12.97	$15.87	-18.27%	0.76%
5/17/2021
5/17/2021
5/14/2021	$12.86	$15.75	-18.35%	0.96%
5/14/2021
5/14/2021
5/13/2021	$12.79	$15.60	-18.01%	0.52%
5/13/2021
5/13/2021
5/12/2021	$12.66	$15.52	-18.43%	-0.51%
5/12/2021
5/12/2021
5/11/2021	$12.68	$15.60	-18.72%	-0.70%
5/11/2021
5/11/2021
5/10/2021	$12.82	$15.71	-18.40%	0.64%
5/10/2021
5/10/2021
5/07/2021	$12.62	$15.61	-19.15%	0.52%
5/07/2021
5/07/2021
5/06/2021	$12.62	$15.53	-18.74%	0.58%
5/06/2021
5/06/2021
5/05/2021	$12.66	$15.44	-18.04%	0.46%
5/05/2021
5/05/2021
5/04/2021	$12.54	$15.37	-18.41%	0.07%
5/04/2021
5/04/2021
5/03/2021	$12.62	$15.36	-17.84%	0.59%
5/03/2021
5/03/2021
4/30/2021	$12.66	$15.27	-17.09%	-0.97%
4/30/2021
4/30/2021
4/29/2021	$12.80	$15.42	-16.99%	0.59%
4/29/2021
4/29/2021
4/28/2021	$12.36	$15.33	-19.37%	1.12%
4/28/2021
4/28/2021
4/27/2021	$12.27	$15.16	-19.06%	0.13%
4/27/2021
4/27/2021
4/26/2021	$12.24	$15.14	-19.15%	0.46%
4/26/2021
4/26/2021
4/23/2021	$12.21	$15.07	-18.98%	0.87%
4/23/2021
4/23/2021
4/22/2021	$12.20	$14.94	-18.34%	-0.93%
4/22/2021
4/22/2021
4/21/2021	$12.22	$15.08	-18.97%	0.67%
4/21/2021
4/21/2021
4/20/2021	$12.15	$14.98	-18.89%	-0.40%
4/20/2021
4/20/2021
4/19/2021	$12.18	$15.04	-19.02%	0.00%
4/19/2021
4/19/2021
4/16/2021	$12.15	$15.04	-19.22%	-0.33%
4/16/2021
4/16/2021
4/15/2021	$12.23	$15.09	-18.95%	0.47%
4/15/2021
4/15/2021
4/14/2021	$12.19	$15.02	-18.84%	0.81%
4/14/2021
4/14/2021
4/13/2021	$12.10	$14.90	-18.79%	0.07%
4/13/2021
4/13/2021
4/12/2021	$12.20	$14.89	-18.07%	-0.20%
4/12/2021
4/12/2021
4/09/2021	$12.28	$14.92	-17.69%	-0.60%
4/09/2021
4/09/2021
4/08/2021	$12.32	$15.01	-17.92%	0.67%
4/08/2021
4/08/2021
4/07/2021
4/07/2021	$12.27	$14.91	-17.71%	0.27%
4/07/2021
4/06/2021	$12.21	$14.87	-17.89%	0.47%
4/06/2021
4/06/2021
4/05/2021	$12.13	$14.80	-18.04%	0.00%
4/05/2021
4/05/2021
4/01/2021	$12.15	$14.80	-17.91%	0.82%
4/01/2021
4/01/2021
3/31/2021	$12.09	$14.68	-17.64%	0.69%
3/31/2021
3/31/2021
3/30/2021	$11.99	$14.58	-17.76%	-0.48%
3/30/2021
3/30/2021
3/29/2021	$11.95	$14.65	-18.43%	-0.68%
3/29/2021
3/29/2021
3/26/2021	$11.85	$14.75	-19.66%	1.44%
3/26/2021
3/26/2021
3/25/2021	$11.76	$14.54	-19.12%	0.28%
3/25/2021
3/25/2021
3/24/2021	$11.75	$14.50	-18.97%	0.55%
3/24/2021
3/24/2021
3/23/2021	$11.72	$14.42	-18.72%	-1.84%
3/23/2021
3/23/2021
3/22/2021	$11.91	$14.69	-18.92%	0.00%
3/22/2021
3/22/2021
3/19/2021	$11.93	$14.69	-18.79%	0.41%
3/19/2021
3/19/2021
3/18/2021	$11.88	$14.63	-18.80%	-2.07%
3/18/2021
3/18/2021
3/17/2021	$12.17	$14.94	-18.54%	-0.07%
3/17/2021
3/17/2021
3/16/2021	$12.14	$14.95	-18.80%	-1.06%
3/16/2021
3/16/2021
3/15/2021	$12.17	$15.11	-19.46%	0.13%
3/15/2021
3/15/2021
3/12/2021	$12.19	$15.09	-19.22%	0.13%
3/12/2021
3/11/2021	$12.15	$15.07	-19.38%	0.20%
3/11/2021
3/11/2021
3/10/2021	$12.14	$15.04	-19.28%	1.62%
3/10/2021
3/10/2021
3/09/2021	$11.95	$14.80	-19.26%	-0.67%
3/09/2021
3/09/2021
3/08/2021	$12.02	$14.90	-19.33%	0.00%
3/08/2021
3/08/2021
3/05/2021	$11.96	$14.90	-19.73%	0.54%
3/05/2021
3/05/2021
3/04/2021	$12.01	$14.82	-18.96%	0.34%
3/04/2021
3/04/2021
3/03/2021	$11.95	$14.77	-19.09%	-0.07%
3/03/2021
3/03/2021
3/02/2021	$11.98	$14.78	-18.94%	-0.14%
3/02/2021
3/02/2021
3/01/2021	$11.90	$14.80	-19.59%	2.49%
3/01/2021
3/01/2021
2/26/2021	$11.65	$14.44	-19.32%	-1.10%
2/26/2021
2/26/2021
2/25/2021	$11.87	$14.60	-18.70%	-1.75%
2/25/2021
2/25/2021
2/24/2021	$12.05	$14.86	-18.91%	1.09%
2/24/2021
2/24/2021
2/23/2021	$11.84	$14.70	-19.46%	0.20%
2/23/2021
2/23/2021
2/22/2021	$11.82	$14.67	-19.43%	0.27%
2/22/2021
2/22/2021
2/19/2021	$11.68	$14.63	-20.16%	0.55%
2/19/2021
2/19/2021
2/18/2021	$11.62	$14.55	-20.14%	-1.69%
2/18/2021
2/18/2021
2/17/2021	$11.88	$14.80	-19.73%	0.14%
2/17/2021
2/17/2021
2/16/2021	$11.95	$14.78	-19.15%	0.54%
2/16/2021
2/16/2021
2/12/2021	$11.90	$14.70	-19.05%	0.62%
2/12/2021
2/12/2021
2/11/2021	$11.80	$14.61	-19.23%	-0.20%
2/11/2021
2/11/2021
2/10/2021	$11.80	$14.64	-19.40%	0.48%
2/10/2021
2/10/2021
2/09/2021
2/09/2021	$11.71	$14.57	-19.63%	-0.14%
2/09/2021
2/08/2021
2/05/2021	$11.64	$14.45	-19.45%	0.49%
2/05/2021
2/05/2021
2/04/2021	$11.52	$14.38	-19.89%	0.14%
2/04/2021
2/04/2021
2/03/2021	$11.49	$14.36	-19.99%	0.77%
2/03/2021
2/03/2021
2/02/2021
2/01/2021	$11.19	$14.18	-21.09%	0.85%
2/01/2021
2/01/2021
1/29/2021	$11.17	$14.06	-20.55%	-0.78%
1/29/2021
1/29/2021
1/28/2021	$11.25	$14.17	-20.61%	1.21%
1/28/2021
1/28/2021
1/27/2021	$11.25	$14.00	-19.64%	-2.10%
1/27/2021
1/27/2021
1/26/2021	$11.46	$14.30	-19.86%	-0.69%
1/26/2021
1/26/2021
1/25/2021	$11.45	$14.40	-20.49%	0.14%
1/25/2021
1/25/2021
1/22/2021	$11.54	$14.38	-19.75%	-0.07%
1/22/2021
1/22/2021
1/21/2021	$11.64	$14.39	-19.11%	-1.51%
1/21/2021
1/21/2021
1/20/2021	$11.89	$14.61	-18.62%	-0.07%
1/20/2021
1/20/2021
1/19/2021	$11.99	$14.62	-17.99%	0.14%
1/19/2021
1/19/2021
1/15/2021
1/14/2021	$11.89	$14.68	-19.01%	0.89%
1/14/2021
1/14/2021
1/13/2021	$11.64	$14.55	-20.00%	0.41%
1/13/2021
1/13/2021
1/12/2021	$11.61	$14.49	-19.88%	2.99%
1/12/2021
1/12/2021
1/11/2021	$11.40	$14.07	-18.98%	0.72%
1/11/2021
1/11/2021
1/08/2021	$11.45	$13.97	-18.04%	-0.36%
1/08/2021
1/08/2021
1/07/2021	$11.55	$14.02	-17.62%	0.94%
1/07/2021
1/07/2021
1/06/2021	$11.35	$13.89	-18.29%	1.83%
1/06/2021
1/06/2021
1/05/2021	$11.39	$13.64	-16.50%	1.79%
1/05/2021
1/05/2021
1/04/2021	$11.12	$13.40	-17.01%	-0.30%
1/04/2021
1/04/2021
12/31/2020	$11.08	$13.44	-17.56%	0.37%
12/31/2020
12/31/2020
12/30/2020	$10.93	$13.39	-18.37%	-0.07%
12/30/2020
12/30/2020
12/29/2020	$11.29	$13.40	-15.75%	-0.37%
12/29/2020
12/29/2020
12/28/2020	$11.23	$13.45	-16.51%	-0.52%
12/28/2020
12/28/2020
12/24/2020	$11.05	$13.52	-18.27%	-0.07%
12/24/2020
12/24/2020
12/23/2020	$11.08	$13.53	-18.11%	0.15%
12/23/2020
12/23/2020
12/22/2020	$10.98	$13.51	-18.73%	0.00%
12/22/2020
12/22/2020
12/21/2020	$10.86	$13.51	-19.62%	-1.03%
12/21/2020
12/21/2020
12/18/2020	$11.22	$13.65	-17.80%	-0.22%
12/18/2020
12/18/2020
12/17/2020	$11.34	$13.68	-17.11%	-0.29%
12/17/2020
12/17/2020
12/16/2020	$11.36	$13.72	-17.20%	-0.80%
12/16/2020
12/16/2020
12/15/2020	$11.47	$13.83	-17.06%	1.17%
12/15/2020
12/15/2020
12/14/2020	$11.39	$13.67	-16.68%	-1.30%
12/14/2020
12/14/2020
12/11/2020	$11.60	$13.85	-16.25%	0.36%
12/11/2020
12/11/2020
12/10/2020	$11.57	$13.80	-16.16%	1.62%
12/10/2020
12/10/2020
12/09/2020	$11.28	$13.58	-16.94%	-0.44%
12/09/2020
12/09/2020
12/08/2020	$11.44	$13.64	-16.13%	0.37%
12/08/2020
12/08/2020
12/07/2020	$11.26	$13.59	-17.14%	-0.59%
12/07/2020
12/07/2020
12/04/2020	$11.33	$13.67	-17.12%	1.86%
12/04/2020
12/04/2020
12/03/2020	$10.80	$13.42	-19.52%	1.59%
12/03/2020
12/03/2020
12/02/2020	$10.45	$13.21	-20.89%	1.30%
12/02/2020
12/02/2020
12/01/2020	$10.37	$13.04	-20.48%	0.23%
12/01/2020
12/01/2020
11/30/2020	$9.99	$13.01	-23.21%	-1.14%
11/30/2020
11/30/2020
11/27/2020	$10.01	$13.16	-23.94%	-0.60%
11/27/2020
11/27/2020
11/25/2020	$10.05	$13.24	-24.09%	0.08%
11/25/2020
11/25/2020
11/24/2020	$10.13	$13.23	-23.43%	1.53%
11/23/2020	$10.18	$13.03	-21.87%	2.12%
11/23/2020
11/23/2020
11/20/2020	$9.73	$12.76	-23.75%	-0.62%
11/20/2020
11/20/2020
11/19/2020	$9.67	$12.84	-24.69%	1.26%
11/19/2020
11/19/2020
11/18/2020	$9.30	$12.68	-26.66%	-0.47%
11/18/2020
11/18/2020
11/17/2020	$9.28	$12.74	-27.16%	0.71%
11/17/2020
11/17/2020
11/16/2020	$9.24	$12.65	-26.96%	1.69%
11/13/2020	$8.92	$12.44	-28.30%	1.06%
11/13/2020
11/13/2020
11/12/2020	$8.84	$12.31	-28.19%	-1.05%
11/12/2020
11/12/2020
11/11/2020	$8.84	$12.44	-28.94%	0.00%
11/11/2020
11/11/2020
11/10/2020	$8.91	$12.44	-28.38%	1.55%
11/10/2020
11/10/2020
11/09/2020	$8.76	$12.25	-28.49%	3.64%
11/09/2020
11/09/2020
11/06/2020	$8.36	$11.82	-29.31%	-1.34%
11/06/2020
11/06/2020
11/05/2020	$8.56	$11.98	-28.55%	1.18%
11/05/2020
11/05/2020
11/04/2020	$8.40	$11.84	-29.05%	0.51%
11/04/2020
11/04/2020
11/03/2020	$8.36	$11.78	-29.03%	0.77%
11/03/2020
11/03/2020
11/02/2020	$8.24	$11.69	-29.51%	0.34%
11/02/2020
10/30/2020	$8.23	$11.65	-29.36%	-0.26%
10/30/2020
10/30/2020
10/29/2020	$8.38	$11.68	-28.25%	0.17%
10/29/2020
10/29/2020
10/28/2020	$8.24	$11.66	-29.33%	-1.69%
10/28/2020
10/28/2020
10/27/2020	$8.46	$11.86	-28.67%	-0.25%
10/27/2020
10/27/2020
10/26/2020	$8.48	$11.89	-28.68%	-1.25%
10/26/2020
10/26/2020
10/23/2020	$8.69	$12.04	-27.82%	-0.08%
10/23/2020
10/23/2020
10/22/2020	$8.85	$12.05	-26.56%	1.35%
10/22/2020
10/22/2020
10/21/2020	$8.85	$11.89	-25.57%	-0.50%
10/21/2020
10/21/2020
10/20/2020	$8.85	$11.95	-25.94%	0.42%
10/20/2020
10/20/2020
10/19/2020	$8.86	$11.90	-25.55%	-0.34%
10/19/2020
10/19/2020
10/16/2020	$8.82	$11.94	-26.13%	-0.42%
10/16/2020
10/16/2020
10/15/2020	$8.85	$11.99	-26.19%	0.00%
10/15/2020
10/15/2020
10/14/2020	$8.82	$11.99	-26.44%	0.59%
10/14/2020
10/14/2020
10/13/2020	$8.83	$11.92	-25.92%	0.08%
10/13/2020
10/13/2020
10/12/2020	$8.72	$11.91	-26.78%	0.00%
10/12/2020
10/12/2020
10/09/2020	$8.85	$11.91	-25.69%	-0.08%
10/09/2020
10/09/2020
10/08/2020	$8.88	$11.92	-25.50%	2.23%
10/08/2020
10/08/2020
10/07/2020	$8.64	$11.66	-25.90%	0.34%
10/07/2020
10/07/2020
10/06/2020	$8.52	$11.62	-26.68%	-0.51%
10/06/2020
10/06/2020
10/05/2020	$8.53	$11.68	-26.97%	1.48%
10/05/2020
10/02/2020	$8.35	$11.51	-27.45%	0.26%
10/02/2020
10/02/2020
10/01/2020	$8.43	$11.48	-26.57%	-0.69%
10/01/2020
10/01/2020
9/30/2020	$8.52	$11.56	-26.30%	-0.69%
9/30/2020
9/30/2020
9/29/2020	$8.44	$11.64	-27.49%	0.26%
9/29/2020
9/29/2020
9/28/2020	$8.47	$11.61	-27.05%	0.78%
9/28/2020
9/28/2020
9/25/2020	$8.45	$11.52	-26.65%	0.26%
9/25/2020
9/25/2020
9/24/2020	$8.58	$11.49	-25.33%	-0.35%
9/24/2020
9/24/2020
9/23/2020	$8.65	$11.53	-24.98%	-2.04%
9/23/2020
9/23/2020
9/22/2020	$8.83	$11.77	-24.98%	-0.84%
9/22/2020
9/22/2020
9/21/2020	$8.85	$11.87	-25.44%	-1.17%
9/21/2020
9/21/2020
9/18/2020	$8.97	$12.01	-25.31%	-0.41%
9/18/2020
9/18/2020
9/17/2020	$9.01	$12.06	-25.29%	-0.50%
9/17/2020
9/17/2020
9/16/2020
9/16/2020	$9.22	$12.12	-23.93%	0.92%
9/16/2020
9/15/2020	$9.08	$12.01	-24.40%	-0.58%
9/15/2020
9/15/2020
9/14/2020	$9.03	$12.08	-25.25%	0.75%
9/14/2020
9/14/2020
9/11/2020	$9.06	$11.99	-24.44%	0.00%
9/11/2020
9/11/2020
9/10/2020	$9.14	$11.99	-23.77%	-0.75%
9/10/2020
9/10/2020
9/09/2020	$9.12	$12.08	-24.50%	0.00%
9/09/2020
9/09/2020
9/08/2020	$9.05	$12.08	-25.08%	-1.06%
9/08/2020
9/08/2020
9/04/2020	$9.16	$12.21	-25.01%	-0.33%
9/04/2020
9/04/2020
9/03/2020	$9.19	$12.25	-24.98%	-0.57%
9/03/2020
9/03/2020
9/02/2020	$9.18	$12.32	-25.52%	0.24%
9/02/2020
9/02/2020
9/01/2020	$9.14	$12.29	-25.63%	0.24%
9/01/2020
9/01/2020
8/31/2020	$9.24	$12.26	-24.63%	-0.65%
8/31/2020
8/31/2020
8/28/2020	$9.29	$12.34	-24.72%	0.73%
8/28/2020
8/28/2020
8/27/2020	$9.13	$12.25	-25.47%	0.41%
8/27/2020
8/27/2020
8/26/2020	$9.10	$12.20	-25.45%	-1.05%
8/26/2020
8/26/2020
8/25/2020	$9.13	$12.33	-25.95%	-0.24%
8/25/2020
8/25/2020
8/24/2020	$9.23	$12.36	-25.32%	0.24%
8/24/2020
8/24/2020
8/21/2020	$9.13	$12.33	-25.95%	-0.72%
8/21/2020
8/21/2020
8/20/2020	$9.18	$12.42	-26.09%	-0.16%
8/20/2020
8/20/2020
8/19/2020	$9.23	$12.44	-25.80%	-0.56%
8/19/2020
8/19/2020
8/18/2020	$9.20	$12.51	-26.46%	-0.48%
8/18/2020
8/18/2020
8/17/2020	$9.29	$12.57	-26.09%	0.16%
8/17/2020
8/17/2020
8/14/2020	$9.31	$12.55	-25.82%	-0.24%
8/14/2020
8/14/2020
8/13/2020	$9.35	$12.58	-25.68%	-0.32%
8/13/2020
8/13/2020
8/12/2020	$9.40	$12.62	-25.52%	0.64%
8/12/2020
8/12/2020
8/11/2020	$9.30	$12.54	-25.84%	-0.48%
8/11/2020
8/11/2020
8/10/2020	$9.36	$12.60	-25.71%	1.37%
8/10/2020
8/10/2020
8/07/2020	$9.26	$12.43	-25.50%	-0.08%
8/07/2020
8/07/2020
8/06/2020	$9.25	$12.44	-25.64%	0.57%
8/06/2020
8/06/2020
8/05/2020	$9.20	$12.37	-25.63%	0.81%
8/05/2020
8/05/2020
8/04/2020	$9.14	$12.27	-25.51%	1.15%
8/04/2020
8/04/2020
8/03/2020	$9.12	$12.13	-24.81%	0.58%
8/03/2020
8/03/2020
7/31/2020	$9.07	$12.06	-24.79%	0.42%
7/31/2020
7/31/2020
7/30/2020	$9.03	$12.01	-24.81%	-0.58%
7/30/2020
7/30/2020
7/29/2020	$9.11	$12.08	-24.59%	1.34%
7/29/2020
7/29/2020
7/28/2020	$8.96	$11.92	-24.83%	0.08%
7/28/2020
7/28/2020
7/27/2020	$8.98	$11.91	-24.60%	-0.25%
7/27/2020
7/27/2020
7/24/2020	$9.05	$11.94	-24.20%	-0.33%
7/23/2020	$9.04	$11.98	-24.54%	-0.58%
7/23/2020
7/23/2020
7/22/2020	$9.18	$12.05	-23.82%	-0.41%
7/22/2020
7/22/2020
7/21/2020	$9.25	$12.10	-23.55%	2.02%
7/20/2020	$9.13	$11.86	-23.02%	-0.42%
7/20/2020
7/20/2020
7/17/2020	$9.17	$11.91	-23.01%	0.25%
7/17/2020
7/17/2020
7/16/2020	$9.06	$11.88	-23.74%	-0.25%
7/16/2020
7/16/2020
7/15/2020	$9.05	$11.91	-24.01%	1.79%
7/15/2020
7/15/2020
7/14/2020
7/14/2020	$8.82	$11.70	-24.62%	0.43%
7/14/2020
7/13/2020	$8.86	$11.65	-23.95%	-0.26%
7/13/2020
7/13/2020
7/10/2020	$8.91	$11.68	-23.72%	0.43%
7/10/2020
7/10/2020
7/09/2020	$8.77	$11.63	-24.59%	-1.44%
7/09/2020
7/09/2020
7/08/2020
7/08/2020	$8.92	$11.80	-24.41%	0.00%
7/08/2020
7/07/2020	$8.92	$11.80	-24.41%	-0.17%
7/07/2020
7/07/2020
7/06/2020	$8.86	$11.82	-25.04%	-0.42%
7/06/2020
7/06/2020
7/02/2020
7/01/2020	$9.10	$11.88	-23.40%	-0.25%
7/01/2020
7/01/2020
6/30/2020	$9.03	$11.91	-24.18%	0.42%
6/30/2020
6/30/2020
6/29/2020	$9.06	$11.86	-23.61%	-0.08%
6/29/2020
6/29/2020
6/26/2020	$9.03	$11.87	-23.93%	-1.66%
6/26/2020
6/26/2020
6/25/2020	$9.22	$12.07	-23.61%	0.84%
6/25/2020
6/25/2020
6/24/2020
6/24/2020	$9.24	$11.97	-22.81%	-2.13%
6/24/2020
6/23/2020	$9.54	$12.23	-22.00%	-0.49%
6/23/2020
6/23/2020
6/22/2020	$9.64	$12.29	-21.56%	0.00%
6/22/2020
6/22/2020
6/19/2020	$9.87	$12.29	-19.69%	-0.57%
6/19/2020
6/19/2020
6/18/2020	$10.00	$12.36	-19.09%	0.00%
6/18/2020
6/18/2020
6/17/2020	$9.49	$12.36	-23.22%	-0.32%
6/17/2020
6/17/2020
6/16/2020	$9.86	$12.40	-20.48%	0.90%
6/16/2020
6/16/2020
6/15/2020	$9.70	$12.29	-21.05%	1.15%
6/15/2020
6/15/2020
6/12/2020	$9.50	$12.15	-21.81%	0.08%
6/12/2020
6/11/2020	$9.45	$12.14	-22.16%	-3.88%
6/11/2020
6/10/2020	$10.26	$12.63	-18.76%	-0.79%
6/10/2020
6/09/2020	$10.51	$12.73	-17.44%	-2.08%
6/09/2020
6/08/2020	$10.90	$13.00	-16.15%	2.04%
6/08/2020
6/05/2020	$10.74	$12.74	-15.70%	2.08%
6/05/2020
6/04/2020	$10.21	$12.48	-18.19%	0.65%
6/04/2020
6/03/2020	$10.08	$12.40	-18.71%	1.22%
6/03/2020
6/02/2020	$9.93	$12.25	-18.94%	1.16%
6/02/2020
6/01/2020	$10.05	$12.11	-17.01%	-0.16%
6/01/2020
5/29/2020	$9.78	$12.13	-19.37%	0.00%
5/29/2020
5/28/2020	$9.70	$12.13	-20.03%	0.25%
5/28/2020
5/27/2020	$9.67	$12.10	-20.08%	0.41%
5/27/2020
5/26/2020	$9.59	$12.05	-20.41%	2.03%
5/26/2020
5/22/2020	$9.25	$11.81	-21.68%	0.94%
5/21/2020	$9.29	$11.70	-20.60%	-0.85%
5/21/2020
5/20/2020	$9.60	$11.80	-18.64%	1.55%
5/20/2020
5/19/2020	$9.19	$11.62	-20.91%	0.87%
5/19/2020
5/18/2020	$9.15	$11.52	-20.57%	2.77%
5/18/2020
5/15/2020	$8.77	$11.21	-21.77%	0.63%
5/15/2020
5/14/2020	$8.64	$11.14	-22.44%	-0.18%
5/14/2020
5/13/2020	$8.43	$11.16	-24.46%	-0.71%
5/13/2020
5/12/2020	$8.60	$11.24	-23.49%	-0.09%
5/12/2020
5/11/2020	$8.49	$11.25	-24.53%	-0.09%
5/11/2020
5/08/2020	$8.68	$11.26	-22.91%	1.44%
5/08/2020
5/07/2020	$8.72	$11.10	-21.44%	0.63%
5/07/2020
5/06/2020	$8.69	$11.03	-21.21%	-0.45%
5/06/2020
5/05/2020	$9.28	$11.08	-16.25%	0.36%
5/05/2020
5/04/2020	$9.16	$11.04	-17.03%	0.55%
5/04/2020
5/01/2020	$9.29	$10.98	-15.39%	-1.44%
5/01/2020
4/30/2020	$9.66	$11.14	-13.29%	-0.27%
4/30/2020
4/29/2020	$9.66	$11.17	-13.52%	3.43%
4/29/2020
4/28/2020	$9.09	$10.80	-15.83%	1.31%
4/27/2020	$8.91	$10.66	-16.42%	0.47%
4/27/2020
4/24/2020	$8.81	$10.61	-16.97%	0.86%
4/23/2020	$8.74	$10.52	-16.91%	2.14%
4/22/2020	$8.69	$10.30	-15.63%	-0.19%
4/21/2020	$8.96	$10.32	-13.18%	-0.10%
4/21/2020
4/20/2020
4/17/2020	$9.03	$10.41	-13.30%	3.17%
4/16/2020	$8.49	$10.09	-15.86%	-0.59%
4/15/2020	$8.59	$10.15	-15.37%	-1.46%
4/14/2020	$8.50	$10.30	-17.48%	3.83%
4/13/2020	$7.52	$9.92	-24.19%	3.01%
4/13/2020
4/09/2020	$7.73	$9.63	-19.73%	2.34%
4/08/2020	$7.92	$9.41	-15.83%	1.40%
4/07/2020	$7.63	$9.28	-17.78%	1.64%
4/06/2020	$7.30	$9.13	-20.04%	1.67%
4/03/2020	$7.02	$8.98	-21.83%	0.34%
4/02/2020	$7.10	$8.95	-20.67%	3.95%
4/01/2020	$6.64	$8.61	-22.88%	-2.60%
3/31/2020	$6.99	$8.84	-20.93%	3.03%
3/30/2020	$6.41	$8.58	-25.29%	-0.46%
3/27/2020	$6.38	$8.62	-25.99%	-0.81%
3/26/2020	$6.59	$8.69	-24.17%	3.21%
3/25/2020	$6.30	$8.42	-25.18%	2.06%
3/24/2020	$6.02	$8.25	-27.03%	1.23%
3/23/2020	$5.70	$8.15	-30.06%	-4.57%
3/20/2020	$6.21	$8.54	-27.28%	3.14%
3/19/2020	$5.50	$8.28	-33.57%	2.86%
3/18/2020	$4.21	$8.05	-47.70%	-10.95%
3/17/2020	$7.00	$9.04	-22.57%	-5.83%
3/16/2020	$7.20	$9.60	-25.00%	-8.92%
3/13/2020	$8.33	$10.54	-20.97%	3.23%
3/12/2020	$7.95	$10.21	-22.14%	-13.33%
3/11/2020	$9.95	$11.78	-15.53%	-3.28%
3/10/2020	$10.92	$12.18	-10.34%	3.66%
3/09/2020	$11.21	$11.75	-4.60%	-22.60%
3/06/2020	$14.07	$15.18	-7.31%	-5.42%
3/05/2020	$14.58	$16.05	-9.16%	-1.89%
3/04/2020	$15.12	$16.36	-7.58%	0.68%
3/03/2020	$14.91	$16.25	-8.25%	-0.79%
3/02/2020	$15.13	$16.38	-7.63%	1.55%
2/28/2020	$14.71	$16.13	-8.80%	-0.25%
2/27/2020	$15.18	$16.17	-6.12%	-3.52%
2/26/2020	$15.78	$16.76	-5.85%	-1.82%
2/25/2020	$15.86	$17.07	-7.09%	-2.79%
2/24/2020	$16.27	$17.56	-7.35%	-2.23%
2/21/2020	$16.55	$17.96	-7.85%	-1.10%
2/20/2020	$16.61	$18.16	-8.54%	-0.16%
2/19/2020	$16.64	$18.19	-8.52%	0.11%
2/18/2020	$16.60	$18.17	-8.64%	-0.06%
2/14/2020	$16.57	$18.18	-8.86%	0.11%
2/13/2020	$16.54	$18.16	-8.92%	-0.66%
2/12/2020	$16.63	$18.28	-9.03%	1.39%
2/11/2020	$16.64	$18.03	-7.71%	0.73%
2/10/2020	$16.58	$17.90	-7.37%	-1.27%
2/07/2020	$16.70	$18.13	-7.89%	-0.66%
2/06/2020	$16.79	$18.25	-8.00%	-0.82%
2/05/2020	$16.88	$18.40	-8.26%	1.04%
2/04/2020	$16.74	$18.21	-8.07%	0.50%
2/03/2020	$16.50	$18.12	-8.93%	0.11%
1/31/2020	$16.53	$18.10	-8.67%	-0.88%
1/30/2020	$16.73	$18.26	-8.38%	-0.33%
1/29/2020	$16.77	$18.32	-8.46%	-0.33%
1/28/2020	$16.81	$18.38	-8.54%	0.44%
1/27/2020	$16.60	$18.30	-9.29%	-1.24%
1/24/2020	$16.88	$18.53	-8.90%	-1.12%
1/23/2020	$16.99	$18.74	-9.34%	-0.58%
1/22/2020	$17.11	$18.85	-9.23%	-1.10%
1/21/2020	$17.31	$19.06	-9.18%	-1.75%
1/17/2020	$17.42	$19.40	-10.21%	-0.26%
1/16/2020	$17.49	$19.45	-10.08%	0.36%
1/15/2020	$17.43	$19.38	-10.09%	0.00%
1/14/2020	$17.38	$19.38	-10.32%	0.68%
1/13/2020	$17.33	$19.25	-9.97%	0.52%
1/10/2020	$17.28	$19.15	-9.77%	-0.26%
1/09/2020	$17.32	$19.20	-9.79%	0.16%
1/08/2020	$17.31	$19.17	-9.70%	-1.03%
1/07/2020	$17.34	$19.37	-10.48%	0.10%
1/06/2020	$17.29	$19.35	-10.65%	1.04%
1/03/2020	$17.04	$19.15	-11.02%	0.63%
1/02/2020	$17.02	$19.03	-10.56%	0.53%
12/31/2019	$16.96	$18.93	-10.41%	0.53%
12/30/2019	$17.14	$18.83	-8.98%	-0.79%
12/27/2019	$17.29	$18.98	-8.90%	-0.47%
12/26/2019	$17.40	$19.07	-8.76%	0.63%
12/24/2019	$17.32	$18.95	-8.60%	-0.05%
12/23/2019	$17.33	$18.96	-8.60%	-0.05%
12/20/2019	$17.36	$18.97	-8.49%	0.32%
12/19/2019	$17.31	$18.91	-8.45%	0.11%
12/18/2019	$17.18	$18.89	-9.05%	1.02%
12/17/2019	$16.99	$18.70	-9.14%	1.47%
12/16/2019	$16.84	$18.43	-8.63%	1.04%
12/13/2019	$16.43	$18.24	-9.92%	-0.33%
12/12/2019	$16.50	$18.30	-9.84%	0.55%
12/11/2019	$16.49	$18.20	-9.40%	0.17%
12/10/2019	$16.34	$18.17	-10.07%	1.40%
12/09/2019	$16.07	$17.92	-10.32%	1.47%
12/06/2019	$15.74	$17.66	-10.87%	0.51%
12/05/2019	$15.64	$17.57	-10.98%	-0.11%
12/04/2019	$15.50	$17.59	-11.88%	0.40%
12/03/2019	$15.43	$17.52	-11.93%	-0.34%
12/02/2019	$15.56	$17.58	-11.49%	-0.68%
11/29/2019	$15.57	$17.70	-12.03%	-0.56%
11/27/2019	$15.58	$17.80	-12.47%	0.00%
11/26/2019	$15.60	$17.80	-12.36%	-1.06%
11/25/2019	$15.83	$17.99	-12.01%	0.56%
11/22/2019	$15.84	$17.89	-11.46%	0.00%
11/21/2019	$15.90	$17.89	-11.12%	0.17%
11/20/2019	$15.89	$17.86	-11.03%	0.56%
11/19/2019	$15.96	$17.76	-10.14%	-1.33%
11/18/2019	$16.22	$18.00	-9.89%	-1.10%
11/15/2019	$16.44	$18.20	-9.67%	0.66%
11/14/2019	$16.15	$18.08	-10.67%	-0.22%
11/13/2019	$16.42	$18.12	-9.38%	-0.44%
11/12/2019	$16.46	$18.20	-9.56%	-0.22%
11/11/2019	$16.60	$18.24	-8.99%	-1.08%
11/08/2019	$16.73	$18.44	-9.27%	-0.05%
11/07/2019	$16.86	$18.45	-8.62%	-1.18%
11/06/2019	$17.05	$18.67	-8.68%	-0.95%
11/05/2019	$17.09	$18.85	-9.34%	-0.74%
11/04/2019	$17.13	$18.99	-9.79%	1.01%
11/01/2019	$17.05	$18.80	-9.31%	0.91%
10/31/2019	$16.95	$18.63	-9.02%	-0.16%
10/30/2019	$17.05	$18.66	-8.63%	-0.21%
10/29/2019	$17.01	$18.70	-9.04%	-0.05%
10/28/2019	$17.05	$18.71	-8.87%	-0.69%
10/25/2019	$17.13	$18.84	-9.08%	0.00%
10/24/2019	$17.19	$18.84	-8.76%	-0.21%
10/23/2019	$17.16	$18.88	-9.11%	-0.47%
10/22/2019	$17.32	$18.97	-8.70%	0.21%
10/21/2019	$17.31	$18.93	-8.56%	-0.05%
10/18/2019	$17.36	$18.94	-8.34%	0.48%
10/17/2019	$17.31	$18.85	-8.17%	-0.16%
10/16/2019	$17.31	$18.88	-8.32%	-0.26%
10/15/2019	$17.44	$18.93	-7.87%	0.32%
10/14/2019	$17.43	$18.87	-7.63%	-0.37%
10/11/2019	$17.60	$18.94	-7.07%	0.37%
10/10/2019	$17.52	$18.87	-7.15%	0.16%
10/09/2019	$17.74	$18.84	-5.84%	-0.53%
10/08/2019	$17.63	$18.94	-6.92%	-1.20%
10/07/2019	$17.75	$19.17	-7.41%	-0.88%
10/04/2019	$17.86	$19.34	-7.65%	0.36%
10/03/2019	$17.90	$19.27	-7.11%	0.42%
10/02/2019	$17.85	$19.19	-6.98%	-0.83%
10/01/2019	$18.02	$19.35	-6.87%	-0.57%
9/30/2019	$18.01	$19.46	-7.45%	0.21%
9/27/2019	$17.90	$19.42	-7.83%	-0.10%
9/26/2019	$17.99	$19.44	-7.46%	-0.31%
9/25/2019	$17.96	$19.50	-7.90%	-0.51%
9/24/2019	$17.97	$19.60	-8.32%	-0.76%
9/23/2019	$18.07	$19.75	-8.51%	-0.10%
9/20/2019	$18.09	$19.77	-8.51%	-0.35%
9/19/2019	$18.13	$19.84	-8.62%	-0.40%
9/18/2019	$18.13	$19.92	-8.99%	0.05%
9/17/2019	$18.38	$19.91	-7.68%	0.15%
9/16/2019	$18.30	$19.88	-7.95%	2.11%
9/13/2019	$18.08	$19.47	-7.14%	0.72%
9/12/2019	$18.02	$19.33	-6.78%	-0.72%
9/11/2019	$18.03	$19.47	-7.40%	0.31%
9/10/2019	$18.10	$19.41	-6.75%	0.05%
9/09/2019	$18.16	$19.40	-6.39%	1.46%
9/06/2019	$17.99	$19.12	-5.91%	-0.31%
9/05/2019	$18.02	$19.18	-6.05%	0.05%
9/04/2019	$18.10	$19.17	-5.58%	0.63%
9/03/2019	$18.10	$19.05	-4.99%	-0.51%
8/30/2019	$18.17	$19.15	-5.11%	0.21%
8/29/2019	$18.24	$19.11	-4.54%	0.89%
8/28/2019	$17.84	$18.94	-5.80%	2.43%
8/27/2019	$17.48	$18.49	-5.46%	-0.62%
8/26/2019	$17.65	$18.60	-5.13%	-0.06%
8/23/2019	$17.92	$18.62	-3.74%	-1.84%
8/22/2019	$18.03	$18.96	-4.95%	-1.36%
8/21/2019	$18.19	$19.23	-5.39%	0.45%
8/20/2019	$18.07	$19.14	-5.59%	0.13%
8/19/2019	$18.05	$19.11	-5.57%	1.15%
8/16/2019	$17.57	$18.90	-7.02%	1.18%
8/15/2019	$17.12	$18.68	-8.36%	-0.03%
8/14/2019	$17.31	$18.68	-7.35%	-1.61%
8/13/2019	$17.72	$18.99	-6.68%	0.42%
8/12/2019	$17.40	$18.91	-7.99%	-0.77%
8/09/2019	$17.14	$19.06	-10.05%	-0.45%
8/08/2019	$17.23	$19.14	-9.99%	-0.21%
8/07/2019	$17.15
8/06/2019	$17.40	$19.18	-9.29%	-0.13%
8/05/2019	$17.15	$19.21	-10.71%	-2.12%
8/02/2019	$17.62	$19.62	-10.21%	-0.58%
8/01/2019	$17.68	$19.74	-10.43%	-1.12%
7/31/2019	$17.95	$19.96	-10.08%	-0.14%
7/30/2019	$17.87	$19.99	-10.61%	0.30%
7/29/2019	$18.01	$19.93	-9.65%	-1.05%
7/26/2019	$18.24	$20.14	-9.45%	-0.70%
7/25/2019	$18.53	$20.29	-8.66%	-0.58%
7/24/2019	$18.88	$20.40	-7.47%	0.05%
7/23/2019	$18.81	$20.39	-7.77%	-0.16%
7/22/2019	$18.98	$20.55	-7.65%	0.69%
7/19/2019	$18.92	$20.41	-7.31%	-0.01%
7/18/2019	$19.08	$20.41	-6.53%	-0.56%
7/17/2019	$19.03	$20.53	-7.30%	-0.50%
7/16/2019	$19.00	$20.63	-7.91%	-0.26%
7/15/2019	$18.96	$20.69	-8.34%	-0.25%
7/12/2019	$18.96	$20.74	-8.57%	-0.10%
7/11/2019	$18.90	$20.76	-8.95%	0.27%
7/10/2019	$18.95	$20.70	-8.46%	0.90%
7/09/2019	$18.72	$20.52	-8.76%	-0.01%
7/08/2019	$18.73	$20.52	-8.72%	-0.36%
7/05/2019	$18.67	$20.59	-9.33%	0.39%
7/03/2019	$18.72	$20.51	-8.74%	1.06%
7/02/2019	$18.51	$20.30	-8.80%	-0.19%
7/01/2019	$18.50	$20.34	-9.03%	0.18%
6/28/2019	$18.33	$20.30	-9.69%	1.05%
6/27/2019	$18.45	$20.09	-8.14%	0.04%
6/26/2019	$18.35	$20.08	-8.60%	0.46%
6/25/2019	$18.34	$19.99	-8.23%	-0.81%
6/24/2019	$18.45	$20.15	-8.43%	-0.36%
6/21/2019	$18.46	$20.22	-8.71%	0.39%
6/20/2019	$18.38	$20.14	-8.75%	0.62%
6/19/2019	$18.39	$20.14	-8.71%	-0.03%
6/18/2019	$18.44	$20.15	-8.49%	0.43%
6/17/2019	$18.38	$20.06	-8.39%	0.04%
6/14/2019	$18.46	$20.06	-7.96%	-0.99%
6/13/2019	$18.56	$20.26	-8.38%	0.46%
6/12/2019	$18.62	$20.16	-7.66%	-0.87%
6/11/2019	$18.65	$20.34	-8.31%	0.11%
6/10/2019	$18.49	$20.32	-9.00%	0.23%
6/07/2019	$18.52	$20.27	-8.65%	0.03%
6/06/2019	$18.49	$20.27	-8.77%	0.20%
6/05/2019	$18.46	$20.23	-8.74%	-0.91%
6/04/2019	$18.47	$20.41	-9.52%	1.13%
6/03/2019	$18.32	$20.18	-9.24%	0.37%
5/31/2019	$18.25	$20.11	-9.24%	-0.38%
5/30/2019	$18.48	$20.19	-8.45%	-0.80%
5/29/2019	$18.44	$20.35	-9.38%	-0.24%
5/28/2019	$18.52	$20.40	-9.20%	-0.85%
5/24/2019	$18.51	$20.57	-10.02%	0.26%
5/23/2019	$18.54	$20.52	-9.64%	-1.62%
5/22/2019	$18.81	$20.98	-10.35%	-0.10%
5/21/2019	$18.85	$21.00	-10.25%	0.89%
5/20/2019	$18.85	$20.82	-9.45%	-0.41%
5/17/2019	$18.72	$20.90	-10.45%	-0.37%
5/16/2019	$18.70	$20.98	-10.87%	0.60%
5/15/2019	$18.67	$20.86	-10.48%	0.61%
5/14/2019		$20.73		0.45%
5/13/2019	$18.47	$20.64	-10.50%	-0.57%
5/10/2019	$18.49	$20.76	-10.92%	2.26%
5/09/2019	$18.20	$20.30	-10.34%	-1.00%
5/08/2019	$18.28	$20.50	-10.84%	-0.13%
5/07/2019	$18.23	$20.53	-11.20%	0.19%
5/06/2019	$18.45	$20.48	-9.90%	-0.31%
5/03/2019	$18.56	$20.54	-9.65%	0.75%
5/02/2019	$18.61	$20.39	-8.73%	-0.80%
5/01/2019	$18.79	$20.55	-8.58%	-0.11%
4/30/2019	$18.90	$20.58	-8.14%	-0.50%
4/29/2019	$18.82	$20.68	-8.99%	0.31%
4/26/2019	$18.74	$20.61	-9.09%	-0.08%
4/25/2019	$18.68	$20.63	-9.46%	-0.25%
4/24/2019	$18.66	$20.68	-9.78%	-0.28%
4/23/2019	$18.71	$20.74	-9.79%	-0.10%
4/22/2019	$18.70	$20.76	-9.93%	1.13%
4/18/2019	$18.99	$20.66	-8.06%	-0.37%
4/17/2019	$19.08	$20.73	-7.97%	-0.48%
4/16/2019	$19.11	$20.83	-8.26%	-0.46%
4/15/2019	$19.24	$20.93	-8.06%	-0.33%
4/12/2019	$19.22	$21.00	-8.46%	0.72%
4/11/2019	$19.09	$20.85	-8.42%	0.54%
4/10/2019	$19.08	$20.74	-7.98%	-0.18%
4/09/2019	$19.10	$20.77	-8.05%	-0.65%
4/08/2019	$18.94	$20.91	-9.42%	-0.16%
4/05/2019	$18.88	$20.94	-9.85%	0.56%
4/04/2019	$18.90	$20.83	-9.25%	-0.22%
4/03/2019	$18.86	$20.87	-9.63%	-0.40%
4/02/2019	$18.79	$20.95	-10.33%	-0.09%
4/01/2019	$18.60	$20.97	-11.31%	0.77%
3/29/2019	$18.61	$20.81	-10.58%	0.65%
3/31/2019		$20.81		0.66%
3/28/2019	$18.43	$20.68	-10.86%	0.08%
3/27/2019	$18.39	$20.66	-10.99%	-0.31%
3/26/2019	$18.50	$20.72	-10.73%	0.46%
3/25/2019	$18.43	$20.63	-10.66%	-0.31%
3/22/2019	$18.41	$20.69	-11.03%	-0.91%
3/21/2019		$20.88		0.51%
3/20/2019	$18.58	$20.90	-11.11%	0.40%
3/19/2019	$18.47	$20.82	-11.29%	0.42%
3/18/2019	$18.30	$20.73	-11.73%	0.86%
3/15/2019	$18.27	$20.56	-11.12%	-0.01%
3/14/2019	$18.17	$20.56	-11.61%	0.03%
3/13/2019	$18.19	$20.55	-11.49%	0.35%
3/12/2019	$18.21
3/12/2019		$20.48		-0.20%
3/11/2019	$18.23	$20.52	-11.16%	1.20%
3/08/2019	$18.23	$20.28	-10.10%	-0.55%
3/07/2019	$18.14	$20.39	-11.04%	0.71%
3/06/2019	$17.99	$20.25	-11.14%	-0.43%
3/05/2019	$17.98	$20.33	-11.57%	-0.13%
3/04/2019	$18.05	$20.36	-11.34%	-0.16%
3/01/2019	$17.97	$20.39	-11.88%	0.70%
2/28/2019	$17.92	$20.25	-11.51%	-0.62%
2/27/2019	$17.92	$20.38	-12.05%	0.07%
2/26/2019	$18.18	$20.36	-10.71%	-0.83%
2/25/2019	$18.15	$20.53	-11.60%	0.12%
2/22/2019	$18.24	$20.51	-11.05%	0.09%
2/21/2019	$18.29	$20.49	-10.73%	-0.88%
2/20/2019	$18.10	$20.67	-12.43%	-0.60%
2/19/2019		$20.92		1.25%
2/16/2019	$18.40
2/18/2019		$20.60		0.04%
2/15/2019	$18.20	$20.66	-11.91%	0.32%
2/14/2019	$18.15	$20.60	-11.88%	0.80%
2/13/2019	$18.12	$20.43	-11.32%	0.80%
2/12/2019	$18.12	$20.27	-10.61%	0.79%
2/11/2019	$18.24	$20.11	-9.31%	-0.07%
2/08/2019	$18.24	$20.13	-9.38%	-0.35%
2/07/2019	$18.53	$20.20	-8.25%	-1.37%
2/06/2019	$18.68	$20.48	-8.78%	-0.52%
2/05/2019	$18.67	$20.59	-9.31%	0.25%
2/04/2019	$18.65	$20.54	-9.18%	0.58%
2/01/2019	$18.86	$20.42	-7.63%	0.58%
1/31/2019	$18.20	$20.30	-10.30%	-0.25%
1/30/2019	$18.25	$20.35	-10.30%	0.89%
1/29/2019	$18.25	$20.17	-9.50%	0.80%
1/28/2019	$18.23	$20.01	-8.90%	-0.30%
1/25/2019	$18.70	$20.07	-6.80%	0.96%
1/24/2019	$18.44	$19.88	-7.20%	0.25%
1/23/2019	$18.37	$19.83	-7.40%	-0.65%
1/22/2019	$18.99	$19.96	-4.90%	-1.63%
1/18/2019	$18.76	$20.29	-7.50%	1.10%
1/17/2019	$18.65	$20.07	-7.10%	0.05%
1/16/2019	$18.49	$20.06	-7.80%	0.15%
1/15/2019	$18.45	$20.03	-7.90%	1.26%
1/14/2019	$17.95	$19.78	-9.30%	-0.70%
1/11/2019	$18.10	$19.92	-9.10%	-0.60%
1/10/2019	$18.19	$20.04	-9.20%	-0.40%
1/09/2019	$17.95	$20.12	-10.80%	0.95%
1/08/2019	$17.51	$19.93	-12.10%	1.53%
1/07/2019	$17.25	$19.63	-12.10%	1.29%
1/04/2019	$16.85	$19.38	-13.10%	2.92%
1/03/2019	$16.43	$18.83	-12.70%	0.53%
1/02/2019	$16.25	$18.73	-13.20%	1.74%
12/31/2018	$15.94	$18.61	-14.30%	1.09%
12/28/2018	$15.77	$18.41	-14.30%	0.05%
12/27/2018	$15.40	$18.40	-16.30%	-0.59%
12/26/2018	$15.85	$18.51	-14.40%	-0.32%
12/24/2018	$14.91	$18.07	-17.50%	-2.69%
12/21/2018	$15.07	$18.57	-18.80%	-1.64%
12/20/2018	$15.79	$18.88	-16.40%	-1.46%
12/19/2018	$16.69	$19.16	-12.90%	1.11%
12/18/2018	$16.71	$18.95	-11.80%	-1.81%
12/17/2018	$17.23	$19.30	-10.70%	-2.08%
12/14/2018	$17.31	$19.71	-12.20%	-0.76%
12/13/2018	$17.44	$19.86	-12.20%	1.38%
12/12/2018	$17.39	$19.59	-11.20%	0.77%
12/11/2018	$17.26	$19.44	-11.20%	0.26%
12/10/2018	$17.36	$19.39	-10.50%	-1.27%
12/07/2018	$17.64	$19.64	-10.20%	0.31%
12/06/2018	$17.39	$19.58	-11.20%	-1.06%
12/04/2018	$17.34	$19.79	-12.40%	-1.84%
12/03/2018	$17.35	$20.16	-13.90%	2.02%
11/30/2018	$17.17	$19.76	-13.10%	-0.45%
11/29/2018	$17.12	$19.85	-13.80%	0.71%
11/28/2018	$16.97	$19.71	-13.90%	0.77%
11/27/2018	$16.86	$19.56	-13.80%	-0.41%
11/26/2018	$16.98	$19.64	-13.50%	0.46%
11/23/2018	$16.92	$19.55	-13.50%	-0.91%
11/21/2018	$17.09	$19.86	-13.90%	0.66%
11/20/2018	$17.37	$19.73	-12.00%	-1.99%
11/19/2018	$17.40	$20.13	-13.60%	-0.25%
11/16/2018	$17.32	$20.18	-14.20%	0.30%
11/15/2018	$17.38	$20.12	-13.60%	0.25%
11/14/2018	$17.43	$20.07	-13.20%	-0.59%
11/13/2018	$17.48	$20.19	-13.40%	-1.27%
11/12/2018	$17.60	$20.45	-13.90%	-0.92%
11/09/2018	$17.73	$20.64	-14.10%	-0.82%
11/08/2018	$18.00	$20.81	-13.50%	-0.24%
11/07/2018	$18.04	$20.86	-13.50%	0.82%
11/06/2018	$17.74	$20.69	-14.30%	0.44%
11/05/2018	$17.86	$20.60	-13.30%	1.28%
11/02/2018	$17.65	$20.34	-13.20%	-0.78%
11/01/2018	$17.89	$20.50	-12.70%	0.64%
10/31/2018	$17.55	$20.37	-13.80%	0.84%
10/30/2018	$17.57	$20.20	-13.00%	0.10%
10/29/2018	$17.43	$20.18	-13.60%	-0.93%
10/26/2018	$17.67	$20.37	-13.30%	-1.12%
10/25/2018	$17.80	$20.60	-13.60%	0.39%
10/24/2018	$17.70	$20.52	-13.70%	-1.96%
10/23/2018	$17.98	$20.93	-14.10%	-1.78%
10/22/2018	$18.24	$21.31	-14.40%	-0.61%
10/19/2018	$18.16	$21.44	-15.30%	0.23%
10/18/2018	$18.29	$21.39	-14.50%	-0.42%
10/17/2018	$18.39	$21.48	-14.40%	-0.88%
10/16/2018	$18.47	$21.67	-14.80%	1.55%
10/15/2018	$18.26	$21.34	-14.40%	-0.09%
10/12/2018	$18.37	$21.36	-14.00%	0.05%
10/11/2018	$18.33	$21.35	-14.10%	-1.20%
10/10/2018	$18.46	$21.61	-14.60%	-1.50%
10/09/2018	$18.90	$21.94	-13.90%	0.50%
10/08/2018	$18.76	$21.83	-14.10%	-0.37%
10/05/2018	$18.86	$21.91	-13.90%	-0.09%
10/04/2018	$19.05	$21.93	-13.10%	-0.63%
10/03/2018	$19.33	$22.07	-12.40%	0.46%
10/02/2018	$19.31	$21.97	-12.10%	-0.45%
10/01/2018	$19.42	$22.07	-12.00%	1.94%
9/28/2018	$19.07	$21.65	-11.90%	0.00%
9/27/2018	$18.94	$21.65	-12.50%	0.51%
9/26/2018	$18.90	$21.54	-12.30%	-0.46%
9/25/2018	$19.09	$21.64	-11.80%	-0.28%
9/24/2018	$19.16	$21.70	-11.70%	-0.69%
9/21/2018	$19.20	$21.85	-12.10%	0.09%
9/20/2018	$19.29	$21.83	-11.60%	-0.64%
9/19/2018	$19.40	$21.97	-11.70%	-0.14%
9/18/2018	$19.35	$22.00	-12.00%	0.73%
9/17/2018	$19.38	$21.84	-11.30%	-0.36%
9/14/2018	$19.21	$21.92	-12.40%	-0.32%
9/13/2018	$19.26	$21.99	-12.40%	-0.27%
9/12/2018	$19.29	$22.05	-12.50%	0.36%
9/11/2018	$19.21	$21.97	-12.60%	0.46%
9/10/2018	$19.08	$21.87	-12.80%	0.09%
9/07/2018	$19.03	$21.85	-12.90%	-0.27%
9/06/2018	$19.13	$21.91	-12.70%	-0.63%
9/05/2018	$19.24	$22.05	-12.70%	0.27%
9/04/2018	$19.35	$21.99	-12.00%	-0.14%
8/31/2018	$19.44	$21.93	-11.40%	-0.41%
8/30/2018	$19.53	$22.02	-11.30%	-0.32%
8/29/2018	$19.52	$22.09	-11.60%	-0.27%
8/28/2018	$19.51	$22.15	-11.90%	-0.89%
8/27/2018	$19.61	$22.35	-12.30%	-0.18%
8/24/2018	$19.74	$22.39	-11.80%	0.18%
8/23/2018	$19.65	$22.35	-12.10%	-0.84%
8/22/2018	$19.80	$22.54	-12.20%	0.81%
8/21/2018	$19.70	$22.36	-11.90%	-0.49%
8/20/2018	$19.90	$22.47	-11.40%	0.63%
8/17/2018	$19.83	$22.33	-11.20%	1.09%
8/16/2018	$19.57	$22.09	-11.40%	0.59%
8/15/2018	$19.50	$21.96	-11.20%	-0.90%
8/14/2018	$19.76	$22.16	-10.80%	0.45%
8/13/2018	$19.47	$22.06	-11.70%	-1.43%
8/10/2018	$19.73	$22.38	-11.80%	0.13%
8/09/2018	$19.71	$22.35	-11.80%	0.54%
8/08/2018	$19.57	$22.23	-12.00%	0.59%
8/07/2018	$19.62	$22.10	-11.20%	-0.41%
8/06/2018	$19.65	$22.19	-11.40%	0.77%
8/03/2018	$19.45	$22.02	-11.70%	0.36%
8/02/2018	$19.51	$21.94	-11.10%	1.81%
8/01/2018	$19.40	$21.55	-10.00%	0.19%
7/31/2018	$19.30	$21.51	-10.30%	0.37%
7/30/2018	$19.08	$21.43	-11.00%	0.94%
7/27/2018	$19.01	$21.23	-10.50%	-1.35%
7/26/2018	$19.32	$21.52	-10.20%	0.75%
7/25/2018	$19.25	$21.36	-9.90%	1.18%
7/24/2018	$19.13	$21.11	-9.40%	0.19%
7/23/2018	$18.91	$21.07	-10.30%	-0.47%
7/20/2018	$19.05	$21.17	-10.00%	-0.70%
7/19/2018	$19.05	$21.32	-10.60%	1.57%
7/18/2018	$18.72	$20.99	-10.80%	0.62%
7/17/2018	$18.60	$20.86	-10.80%	-0.38%
7/16/2018	$18.68	$20.94	-10.80%	-0.43%
7/13/2018	$18.76	$21.03	-10.80%	0.24%
7/12/2018	$18.88	$20.98	-10.00%	0.82%
7/11/2018	$18.83	$20.81	-9.50%	-0.67%
7/10/2018	$18.80	$20.95	-10.30%	-0.05%
7/09/2018	$18.92	$20.96	-9.70%	0.00%
7/06/2018	$18.90	$20.96	-9.80%	0.58%
7/05/2018	$18.98	$20.84	-8.90%	0.82%
7/03/2018	$18.96	$20.78	-8.80%	0.53%
7/02/2018	$18.88	$20.67	-8.70%	-0.82%
6/29/2018	$18.84	$20.84	-9.60%	0.43%
6/28/2018	$18.64	$20.75	-10.20%	-0.29%
6/27/2018	$18.57	$20.81	-10.80%	-0.81%
6/26/2018	$18.75	$20.98	-10.60%	1.16%
6/25/2018	$18.68	$20.74	-9.90%	-1.38%
6/22/2018	$18.72	$21.03	-11.00%	0.91%
6/21/2018	$18.53	$20.84	-11.10%	-1.33%
6/20/2018	$18.80	$21.12	-11.00%	0.67%
6/19/2018	$18.69	$20.98	-10.90%	-0.33%
6/18/2018	$18.67	$21.05	-11.30%	0.72%
6/15/2018	$18.62	$20.90	-10.90%	-1.51%
6/14/2018	$18.96	$21.22	-10.70%	0.19%
6/13/2018	$18.95	$21.18	-10.50%	-1.03%
6/12/2018	$19.15	$21.40	-10.50%	-0.19%
6/11/2018	$19.05	$21.44	-11.10%	1.37%
6/08/2018	$18.96	$21.15	-10.40%	-0.66%
6/07/2018	$19.05	$21.29	-10.50%	0.57%
6/06/2018	$18.96	$21.17	-10.40%	-0.66%
6/05/2018	$19.14	$21.31	-10.20%	0.19%
6/04/2018	$19.08	$21.27	-10.30%	0.19%
6/01/2018	$19.05	$21.23	-10.30%	0.62%
5/31/2018	$19.04	$21.10	-9.80%	0.24%
5/30/2018	$18.90	$21.05	-10.20%	1.49%
5/29/2018	$18.64	$20.74	-10.10%	-0.19%
5/25/2018	$18.71	$20.71	-9.70%	-0.29%
5/24/2018	$18.89	$20.77	-9.10%	-1.19%
5/23/2018	$19.11	$21.02	-9.10%	-0.76%
5/22/2018	$19.19	$21.18	-9.40%	-0.14%
5/21/2018	$19.24	$21.21	-9.30%	0.47%
5/18/2018	$19.24	$21.11	-8.90%	-0.19%
5/17/2018	$19.31	$21.15	-8.70%	0.57%
5/16/2018	$19.20	$21.03	-8.70%	0.00%
5/15/2018	$19.21	$21.03	-8.70%	-0.38%
5/14/2018	$19.08	$21.11	-9.60%	1.10%
5/11/2018	$18.93	$20.88	-9.30%	0.05%
5/10/2018	$18.93	$20.87	-9.30%	0.29%
5/09/2018	$18.86	$20.81	-9.40%	0.77%
5/08/2018	$18.61	$20.65	-9.90%	0.34%
5/07/2018	$18.56	$20.58	-9.80%	0.73%
5/04/2018	$18.43	$20.43	-9.80%	0.59%
5/03/2018	$18.39	$20.31	-9.50%	-0.59%
5/02/2018	$18.47	$20.43	-9.60%	-0.44%
5/01/2018	$18.61	$20.52	-9.30%	0.10%
4/30/2018	$18.60	$20.50	-9.30%	0.00%
4/27/2018	$18.47	$20.50	-9.90%	0.10%
4/26/2018	$18.40	$20.48	-10.20%	0.29%
4/25/2018	$18.40	$20.42	-9.90%	0.29%
4/24/2018	$18.32	$20.36	-10.00%	-1.50%
4/23/2018	$18.52	$20.67	-10.40%	0.93%
4/20/2018	$18.32	$20.48	-10.50%	-0.63%
4/19/2018	$18.47	$20.61	-10.40%	-0.82%
4/18/2018	$18.55	$20.78	-10.70%	-0.10%
4/17/2018	$18.56	$20.80	-10.80%	0.78%
4/16/2018	$18.35	$20.64	-11.10%	2.53%
4/13/2018	$18.22	$20.13	-9.50%	0.05%
4/12/2018	$18.20	$20.12	-9.50%	-0.54%
4/11/2018	$18.28	$20.23	-9.60%	0.65%
4/10/2018	$18.17	$20.10	-9.60%	2.08%
4/09/2018	$17.95	$19.69	-8.80%	-0.20%
4/06/2018	$17.88	$19.73	-9.40%	-0.85%
4/05/2018	$18.06	$19.90	-9.20%	1.27%
4/04/2018	$17.81	$19.65	-9.40%	-0.20%
4/03/2018	$17.76	$19.69	-9.80%	0.61%
4/02/2018	$17.68	$19.57	-9.70%	-0.66%
3/29/2018	$17.91	$19.70	-9.10%	1.03%
3/28/2018	$17.88	$19.50	-8.30%	-0.36%
3/27/2018	$17.67	$19.57	-9.70%	-0.31%
3/26/2018	$17.70	$19.63	-9.80%	0.26%
3/23/2018	$17.68	$19.58	-9.70%	-0.81%
3/22/2018	$17.80	$19.74	-9.80%	-1.40%
3/21/2018	$18.04	$20.02	-9.90%	0.30%
3/20/2018	$18.00	$19.96	-9.80%	-0.45%
3/19/2018	$18.01	$20.05	-10.20%	-1.86%
3/16/2018	$18.43	$20.43	-9.80%	0.69%
3/15/2018	$18.28	$20.29	-9.90%	-2.92%
3/14/2018	$18.77	$20.90	-10.20%	-0.71%
3/13/2018	$18.94	$21.05	-10.00%	0.10%
3/12/2018	$18.88	$21.03	-10.20%	1.25%
3/09/2018	$18.72	$20.77	-9.90%	1.02%
3/08/2018	$18.61	$20.56	-9.50%	-0.39%
3/07/2018	$18.70	$20.64	-9.40%	-0.63%
3/06/2018	$18.80	$20.77	-9.50%	-0.14%
3/05/2018	$18.75	$20.80	-9.90%	0.63%
3/02/2018	$18.70	$20.67	-9.50%	-0.24%
3/01/2018	$18.71	$20.72	-9.70%	0.14%
2/28/2018	$19.02	$20.69	-8.10%	-1.29%
2/27/2018	$19.17	$20.96	-8.50%	-0.85%
2/26/2018	$19.37	$21.14	-8.40%	-0.14%
2/23/2018	$19.28	$21.17	-8.90%	0.62%
2/22/2018	$18.94	$21.04	-10.00%	-0.33%
2/21/2018	$19.12	$21.11	-9.40%	-1.03%
2/20/2018	$19.19	$21.33	-10.00%	-0.47%
2/16/2018	$19.54	$21.43	-8.80%	-0.79%
2/15/2018	$19.72	$21.60	-8.70%	0.05%
2/14/2018	$19.74	$21.59	-8.60%	-0.09%
2/13/2018	$19.60	$21.61	-9.30%	0.51%
2/12/2018	$19.46	$21.50	-9.50%	1.51%
2/09/2018	$19.15	$21.18	-9.60%	-0.94%
2/08/2018	$19.41	$21.38	-9.20%	-2.60%
2/07/2018	$19.76	$21.95	-10.00%	0.00%
2/06/2018	$19.73	$21.95	-10.10%	1.34%
2/05/2018	$19.14	$21.66	-11.60%	-1.37%
2/02/2018	$19.59	$21.96	-10.80%	-2.31%
2/01/2018	$20.57	$22.48	-8.50%	0.49%
1/31/2018	$20.49	$22.37	-8.40%	0.09%
1/30/2018	$20.48	$22.35	-8.40%	-1.19%
1/29/2018	$20.73	$22.62	-8.40%	-1.35%
1/26/2018	$21.07	$22.93	-8.10%	0.13%
1/25/2018	$20.98	$22.90	-8.40%	0.00%
1/24/2018	$21.05	$22.90	-8.10%	-0.43%
1/23/2018	$21.03	$23.00	-8.60%	-0.22%
1/22/2018	$20.97	$23.05	-9.00%	1.50%
1/19/2018	$20.77	$22.71	-8.50%	0.13%
1/18/2018	$20.80	$22.68	-8.30%	-0.87%
1/17/2018	$21.00	$22.88	-8.20%	-0.09%
1/16/2018	$21.16	$22.90	-7.60%	0.35%
1/12/2018	$21.26	$22.95	-7.40%	0.57%
1/11/2018	$21.17	$22.82	-7.20%	1.33%
1/10/2018	$20.93	$22.52	-7.10%	0.00%
1/09/2018	$20.86	$22.52	-7.40%	0.00%
1/08/2018	$20.95	$22.52	-7.00%	0.45%
1/05/2018	$20.95	$22.42	-6.60%	-0.80%
1/04/2018	$21.15	$22.60	-6.40%	0.44%
1/03/2018	$21.10	$22.50	-6.20%	1.35%
1/02/2018	$20.80	$22.20	-6.30%	1.42%
12/29/2017	$20.60	$21.90	-5.90%	0.05%
12/28/2017	$20.54	$21.89	-6.20%	0.55%
12/27/2017	$20.37	$21.77	-6.40%	-0.18%
12/26/2017	$20.29	$21.81	-7.00%	0.46%
12/22/2017	$20.37	$21.71	-6.20%	0.46%
12/21/2017	$20.26	$21.61	-6.20%	-0.09%
12/20/2017	$20.40	$21.63	-5.70%	-0.28%
12/19/2017	$20.40	$21.69	-5.90%	-1.00%
12/18/2017	$20.67	$21.91	-5.70%	0.55%
12/15/2017	$20.73	$21.79	-4.90%	-0.55%
12/14/2017	$20.85	$21.91	-4.80%	0.32%
12/13/2017	$20.45	$21.84	-6.40%	0.32%
12/12/2017	$20.48	$21.77	-5.90%	0.28%
12/11/2017	$20.39	$21.71	-6.10%	1.16%
12/08/2017	$20.01	$21.46	-6.80%	0.28%
12/07/2017	$19.93	$21.40	-6.90%	0.90%
12/06/2017	$19.73	$21.21	-7.00%	-1.07%
12/05/2017	$20.06	$21.44	-6.40%	-0.28%
12/04/2017	$20.06	$21.50	-6.70%	-0.09%
12/01/2017	$20.23	$21.52	-6.00%	0.89%
11/30/2017	$19.94	$21.33	-6.50%	2.60%
11/29/2017	$19.74	$20.79	-5.10%	-0.10%
11/28/2017	$19.72	$20.81	-5.20%	-0.34%
11/27/2017	$19.76	$20.88	-5.40%	-1.09%
11/24/2017	$19.97	$21.11	-5.40%	0.09%
11/22/2017	$19.96	$21.09	-5.40%	0.67%
11/21/2017	$19.88	$20.95	-5.10%	-1.37%
11/20/2017	$20.10	$21.24	-5.40%	0.09%
11/17/2017	$20.31	$21.22	-4.30%	0.09%
11/16/2017	$20.03	$21.20	-5.50%	0.00%
11/15/2017	$20.12	$21.20	-5.10%	-0.09%
11/14/2017	$20.13	$21.22	-5.10%	-0.93%
11/13/2017	$20.32	$21.42	-5.10%	-1.15%
11/10/2017	$20.19	$21.67	-6.80%	-0.37%
11/09/2017	$20.12	$21.75	-7.50%	-0.41%
11/08/2017	$20.20	$21.84	-7.50%	-0.86%
11/07/2017	$20.17	$22.03	-8.40%	0.32%
11/06/2017	$20.33	$21.96	-7.40%	0.87%
11/03/2017	$20.10	$21.77	-7.70%	0.46%
11/02/2017	$19.94	$21.67	-8.00%	-1.23%
11/01/2017	$20.30	$21.94	-7.50%	0.83%
10/31/2017	$20.15	$21.76	-7.40%	0.05%
10/30/2017	$20.07	$21.75	-7.70%	0.55%
10/27/2017	$20.30	$21.63	-6.10%	1.07%
10/26/2017	$20.23	$21.40	-5.50%	0.71%
10/25/2017	$19.85	$21.25	-6.60%	-1.80%
10/24/2017	$20.50	$21.64	-5.30%	-0.28%
10/23/2017	$20.41	$21.70	-5.90%	-1.59%
10/20/2017	$21.07	$22.05	-4.40%	-0.72%
10/19/2017	$21.05	$22.21	-5.20%	0.32%
10/18/2017	$21.00	$22.14	-5.10%	-1.07%
10/17/2017	$21.03	$22.38	-6.00%	-0.36%
10/16/2017	$21.32	$22.46	-5.10%	-0.66%
10/13/2017	$21.25	$22.61	-6.00%	-0.48%
10/12/2017	$21.41	$22.72	-5.80%	-0.61%
10/11/2017	$21.68	$22.86	-5.20%	0.35%
10/10/2017	$21.62	$22.78	-5.10%	0.13%
10/09/2017	$21.44	$22.75	-5.80%	-0.35%
10/06/2017	$21.20	$22.83	-7.10%	-0.04%
10/05/2017	$21.21	$22.84	-7.10%	0.75%
10/04/2017	$21.11	$22.67	-6.90%	0.00%
10/03/2017	$21.21	$22.67	-6.40%	0.09%
10/02/2017	$21.43	$22.65	-5.40%	0.09%
9/29/2017	$21.30	$22.63	-5.90%	0.27%
9/28/2017	$21.25	$22.57	-5.80%	-0.35%
9/27/2017	$21.11	$22.65	-6.80%	-0.26%
9/26/2017	$21.15	$22.71	-6.90%	-0.09%
9/25/2017	$21.14	$22.73	-7.00%	1.56%
9/22/2017	$20.84	$22.38	-6.90%	0.04%
9/21/2017	$20.86	$22.37	-6.80%	-1.32%
9/20/2017	$21.02	$22.67	-7.30%	0.00%
9/19/2017	$21.25	$22.67	-6.30%	-0.31%
9/18/2017	$20.85	$22.74	-8.30%	0.04%
9/15/2017	$20.78	$22.73	-8.60%	-0.39%
9/14/2017	$20.85	$22.82	-8.60%	0.31%
9/13/2017	$20.65	$22.75	-9.20%	0.75%
9/12/2017	$20.65	$22.58	-8.50%	0.22%
9/11/2017	$20.53	$22.53	-8.90%	0.40%
9/08/2017	$20.71	$22.44	-7.70%	-0.40%
9/07/2017	$20.68	$22.53	-8.20%	0.13%
9/06/2017	$20.59	$22.50	-8.50%	0.40%
9/05/2017	$20.48	$22.41	-8.60%	-0.09%
9/01/2017	$20.44	$22.43	-8.90%	2.14%
8/31/2017	$20.33	$21.96	-7.40%	-0.59%
8/30/2017	$20.16	$22.09	-8.70%	0.41%
8/29/2017	$20.15	$22.00	-8.40%	0.27%
8/28/2017	$20.25	$21.94	-7.70%	-0.32%
8/25/2017	$20.27	$22.01	-7.90%	0.23%
8/24/2017	$20.21	$21.96	-8.00%	0.09%
8/23/2017	$20.15	$21.94	-8.20%	0.83%
8/22/2017	$20.04	$21.76	-7.90%	0.51%
8/21/2017	$19.70	$21.65	-9.00%	-0.60%
8/18/2017	$19.85	$21.78	-8.90%	0.05%
8/17/2017	$19.69	$21.77	-9.60%	-0.37%
8/16/2017	$20.01	$21.85	-8.40%	-0.55%
8/15/2017	$20.16	$21.97	-8.20%	-1.04%
8/14/2017	$20.26	$22.20	-8.70%	0.00%
8/11/2017	$20.31	$22.20	-8.50%	-0.31%
8/10/2017	$20.41	$22.27	-8.40%	-0.76%
8/09/2017	$20.44	$22.44	-8.90%	0.27%
8/08/2017	$20.50	$22.38	-8.40%	-2.31%
8/07/2017	$20.85	$22.91	-9.00%	-0.61%
8/04/2017	$20.92	$23.05	-9.20%	-0.43%
8/03/2017	$20.92	$23.15	-9.60%	-0.64%
8/02/2017	$21.09	$23.30	-9.50%	-0.17%
8/01/2017	$21.23	$23.34	-9.00%	0.17%
7/31/2017	$21.35	$23.30	-8.40%	0.09%
7/28/2017	$21.29	$23.28	-8.50%	0.13%
7/27/2017	$21.18	$23.25	-8.90%	0.17%
7/26/2017	$21.33	$23.21	-8.10%	0.30%
7/25/2017	$21.30	$23.14	-8.00%	0.00%
7/24/2017	$21.12	$23.14	-8.70%	0.26%
7/21/2017	$21.09	$23.08	-8.60%	-0.94%
7/20/2017	$21.10	$23.30	-9.40%	-0.17%
7/19/2017	$21.09	$23.34	-9.60%	0.13%
7/18/2017	$21.12	$23.31	-9.40%	0.17%
7/17/2017	$21.02	$23.27	-9.70%	0.04%
7/14/2017	$21.00	$23.26	-9.70%	1.13%
7/13/2017	$20.97	$23.00	-8.80%	0.04%
7/12/2017	$20.84	$22.99	-9.40%	1.01%
7/11/2017	$20.66	$22.76	-9.20%	0.00%
7/10/2017	$20.61	$22.76	-9.40%	-0.48%
7/07/2017	$20.68	$22.87	-9.60%	-0.09%
7/06/2017	$20.72	$22.89	-9.50%	0.04%
7/05/2017	$20.78	$22.88	-9.20%	-1.04%
7/03/2017	$20.96	$23.12	-9.30%	0.92%
6/30/2017	$21.00	$22.91	-8.30%	0.79%
6/29/2017	$20.87	$22.73	-8.20%	0.31%
6/28/2017	$20.82	$22.66	-8.10%	0.98%
6/27/2017	$20.47	$22.44	-8.80%	-0.27%
6/26/2017	$20.58	$22.50	-8.50%	1.08%
6/23/2017	$20.50	$22.26	-7.90%	1.41%
6/22/2017	$20.38	$21.95	-7.20%	0.27%
6/21/2017	$20.25	$21.89	-7.50%	-0.73%
6/20/2017	$20.30	$22.05	-7.90%	-1.65%
6/19/2017	$21.02	$22.42	-6.20%	-0.97%
6/16/2017	$20.99	$22.64	-7.30%	1.03%
6/15/2017	$20.90	$22.41	-6.70%	-1.23%
6/14/2017	$21.06	$22.69	-7.20%	-1.73%
6/13/2017	$21.71	$23.09	-6.00%	0.17%
6/12/2017	$21.91	$23.05	-4.90%	0.04%
6/09/2017	$21.78	$23.04	-5.50%	0.61%
6/08/2017	$21.88	$22.90	-4.50%	-0.30%
6/07/2017	$21.72	$22.97	-5.40%	-1.33%
6/06/2017	$21.95	$23.28	-5.70%	0.22%
6/05/2017	$22.22	$23.23	-4.30%	0.09%
6/02/2017	$22.28	$23.21	-4.00%	-0.56%
6/01/2017	$22.11	$23.34	-5.30%	0.52%
5/31/2017	$21.84	$23.22	-5.90%	-0.43%
5/30/2017	$22.02	$23.32	-5.60%	-1.35%
5/26/2017	$22.17	$23.64	-6.20%	-0.34%
5/25/2017	$22.18	$23.72	-6.50%	-0.88%
5/24/2017	$22.31	$23.93	-6.80%	-0.29%
5/23/2017	$22.44	$24.00	-6.50%	0.29%
5/22/2017	$22.41	$23.93	-6.40%	-0.21%
5/19/2017	$22.43	$23.98	-6.50%	1.18%
5/18/2017	$22.18	$23.70	-6.40%	-0.08%
5/17/2017	$22.40	$23.72	-5.60%	-0.96%
5/16/2017	$22.24	$23.95	-7.10%	-0.21%
5/15/2017	$22.39	$24.00	-6.70%	0.54%
5/12/2017	$22.27	$23.87	-6.70%	0.25%
5/11/2017	$22.48	$23.81	-5.60%	-0.46%
5/10/2017	$22.52	$23.92	-5.90%	1.06%
5/09/2017	$21.93	$23.67	-7.40%	-1.05%
5/08/2017	$22.06	$23.92	-7.80%	0.34%
5/05/2017	$22.07	$23.84	-7.40%	1.49%
5/04/2017	$21.81	$23.49	-7.20%	-2.61%
5/03/2017	$22.23	$24.12	-7.80%	-0.70%
5/02/2017	$22.30	$24.29	-8.20%	-0.25%
5/01/2017	$22.23	$24.35	-8.70%	0.12%
4/28/2017	$22.36	$24.32	-8.10%	0.12%
4/27/2017	$22.23	$24.29	-8.50%	-0.57%
4/26/2017	$22.66	$24.43	-7.20%	-0.29%
4/25/2017	$22.27	$24.50	-9.10%	1.07%
4/24/2017	$22.25	$24.24	-8.20%	0.62%
4/21/2017	$22.41	$24.09	-7.00%	-0.29%
4/20/2017	$22.80	$24.16	-5.60%	0.12%
4/19/2017	$22.75	$24.13	-5.70%	-1.15%
4/18/2017	$22.63	$24.41	-7.30%	0.08%
4/17/2017	$22.74	$24.39	-6.80%	-0.16%
4/13/2017	$22.77	$24.43	-6.80%	-0.49%
4/12/2017	$23.00	$24.55	-6.30%	-0.20%
4/11/2017	$23.07	$24.60	-6.20%	-0.40%
4/10/2017	$22.77	$24.70	-7.80%	0.12%
4/07/2017	$22.16	$24.67	-10.20%	-0.24%
4/06/2017	$22.14	$24.73	-10.50%	0.77%
4/05/2017	$22.01	$24.54	-10.30%	-0.28%
4/04/2017	$22.00	$24.61	-10.60%	0.24%
4/03/2017	$21.94	$24.55	-10.60%	0.00%
3/31/2017	$21.99	$24.55	-10.40%	0.90%
3/30/2017	$21.92	$24.33	-9.90%	-0.25%
3/29/2017	$21.88	$24.39	-10.30%	1.16%
3/28/2017	$21.54	$24.11	-10.70%	0.46%
3/27/2017	$21.43	$24.00	-10.70%	-0.21%
3/24/2017	$21.68	$24.05	-9.90%	0.38%
3/23/2017	$21.77	$23.96	-9.10%	0.42%
3/22/2017	$21.67	$23.86	-9.20%	-0.58%
3/21/2017	$21.63	$24.00	-9.90%	-0.70%
3/20/2017	$21.80	$24.17	-9.80%	-0.17%
3/17/2017	$21.69	$24.21	-10.40%	-0.49%
3/16/2017	$21.59	$24.33	-11.30%	0.00%
3/15/2017	$21.63	$24.33	-11.10%	1.29%
3/14/2017	$21.23	$24.02	-11.60%	-1.15%
3/13/2017	$21.55	$24.30	-11.30%	0.08%
3/10/2017	$21.61	$24.28	-11.00%	0.25%
3/09/2017	$21.61	$24.22	-10.80%	-0.82%
3/08/2017	$21.95	$24.42	-10.10%	-1.57%
3/07/2017	$22.39	$24.81	-9.80%	-0.28%
3/06/2017	$22.60	$24.88	-9.20%	-0.04%
3/03/2017	$22.70	$24.89	-8.80%	0.20%
3/02/2017	$22.64	$24.84	-8.90%	-0.04%
3/01/2017	$22.75	$24.85	-8.50%	0.69%
2/28/2017	$22.56	$24.68	-8.60%	0.20%
2/27/2017	$22.50	$24.63	-8.60%	0.16%
2/24/2017	$22.41	$24.59	-8.90%	-0.61%
2/23/2017	$22.37	$24.74	-9.60%	0.32%
2/22/2017	$22.31	$24.66	-9.50%	-1.04%
2/21/2017	$22.46	$24.92	-9.90%	0.52%
2/17/2017	$22.24	$24.79	-10.30%	-0.16%
2/16/2017	$22.40	$24.83	-9.80%	-1.15%
2/15/2017	$22.53	$25.12	-10.30%	-0.08%
2/14/2017	$22.63	$25.14	-10.00%	0.56%
2/13/2017	$22.73	$25.00	-9.10%	0.08%
2/10/2017	$22.85	$24.98	-8.50%	-0.08%
2/09/2017	$22.71	$25.00	-9.20%	0.20%
2/08/2017	$22.49	$24.95	-9.90%	-0.28%
2/07/2017	$22.66	$25.02	-9.40%	-0.64%
2/06/2017	$22.93	$25.18	-8.90%	-0.43%
2/03/2017	$23.39	$25.29	-7.50%	0.92%
2/02/2017	$23.02	$25.06	-8.10%	0.80%
2/01/2017	$23.19	$24.86	-6.70%	1.06%
1/31/2017	$22.97	$24.60	-6.60%	0.29%
1/30/2017	$22.75	$24.53	-7.30%	-1.45%
1/27/2017	$22.99	$24.89	-7.60%	-1.66%
1/26/2017	$23.02	$25.31	-9.00%	0.88%
1/25/2017	$22.74	$25.09	-9.40%	0.52%
1/24/2017	$22.30	$24.96	-10.70%	1.42%
1/23/2017	$21.93	$24.61	-10.90%	-0.20%
1/20/2017	$21.82	$24.66	-11.50%	-0.36%
1/19/2017	$21.97	$24.75	-11.20%	-0.48%
1/18/2017	$22.18	$24.87	-10.80%	-0.52%
1/17/2017	$22.25	$25.00	-11.00%	0.73%
1/16/2017	$22.14	$24.82	-10.80%	-0.08%
1/13/2017	$22.14	$24.84	-10.90%	0.08%
1/12/2017	$22.11	$24.82	-10.90%	-0.36%
1/11/2017	$22.14	$24.91	-11.10%	0.89%
1/10/2017	$22.10	$24.69	-10.50%	-0.68%
1/09/2017	$22.30	$24.86	-10.30%	-0.60%
1/06/2017	$22.49	$25.01	-10.10%	0.20%
1/05/2017	$22.25	$24.96	-10.90%	0.44%
1/04/2017	$22.33	$24.85	-10.10%	0.40%
1/03/2017	$22.24	$24.75	-10.10%	0.77%
1/02/2017	$22.18	$24.56	-9.70%	0.00%
12/30/2016	$22.17	$24.56	-9.70%	0.04%
12/29/2016	$22.03	$24.55	-10.30%	-0.04%
12/28/2016	$22.05	$24.56	-10.20%	-0.85%
12/27/2016	$22.53	$24.77	-9.00%	0.69%
12/26/2016	$22.66	$24.60	-7.90%	-0.40%
12/23/2016	$22.66	$24.70	-8.30%	0.45%
12/22/2016	$22.80	$24.59	-7.30%	0.53%
12/21/2016	$22.19	$24.46	-9.30%	0.41%
12/20/2016	$22.22	$24.36	-8.80%	0.58%
12/19/2016	$22.23	$24.22	-8.20%	-0.08%
12/16/2016	$22.23	$24.24	-8.30%	1.13%
12/15/2016	$22.15	$23.97	-7.60%	0.38%
12/14/2016	$21.43	$23.88	-10.30%	-1.04%
12/13/2016	$21.50	$24.13	-10.90%	0.50%
12/12/2016	$21.42	$24.01	-10.80%	0.25%
12/09/2016	$21.33	$23.95	-10.90%	-0.21%
12/08/2016	$21.27	$24.00	-11.40%	0.63%
12/07/2016	$21.35	$23.85	-10.50%	0.63%
12/06/2016	$21.44	$23.70	-9.50%	-0.13%
12/05/2016	$21.29	$23.73	-10.30%	0.13%
12/02/2016	$21.35	$23.70	-9.90%	0.38%
12/01/2016	$21.24	$23.61	-10.00%	-1.17%
11/30/2016	$21.43	$23.89	-10.30%	3.20%
11/29/2016	$21.20	$23.15	-8.40%	-0.90%
11/28/2016	$21.36	$23.36	-8.60%	-1.48%
11/25/2016	$21.41	$23.71	-9.70%	-0.38%
11/23/2016	$21.41	$23.80	-10.00%	-0.04%
11/22/2016	$21.46	$23.81	-9.90%	0.13%
11/21/2016	$21.27	$23.78	-10.60%	0.63%
11/18/2016	$21.09	$23.63	-10.70%	0.51%
11/17/2016	$21.18	$23.51	-9.90%	0.13%
11/16/2016	$21.15	$23.48	-9.90%	-0.93%
11/15/2016	$21.05	$23.70	-11.20%	1.72%
11/14/2016	$20.83	$23.30	-10.60%	-0.09%
11/11/2016	$20.70	$23.32	-11.20%	-0.77%
11/10/2016	$20.83	$23.50	-11.40%	0.00%
11/09/2016	$20.62	$23.50	-12.30%	1.78%
11/08/2016	$20.40	$23.09	-11.70%	0.43%
11/07/2016	$20.38	$22.99	-11.40%	1.19%
11/04/2016	$20.25	$22.72	-10.90%	-0.57%
11/03/2016	$20.36	$22.85	-10.90%	-0.39%
11/02/2016	$20.51	$22.94	-10.60%	-1.04%
11/01/2016	$20.83	$23.18	-10.10%	-0.60%
10/31/2016	$20.79	$23.32	-10.80%	-0.98%
10/28/2016	$21.25	$23.55	-9.80%	-0.80%
10/27/2016	$21.39	$23.74	-9.90%	-0.21%
10/26/2016	$21.51	$23.79	-9.60%	-0.13%
10/25/2016	$21.49	$23.82	-9.80%	-0.87%
10/24/2016	$21.48	$24.03	-10.60%	-0.21%
10/21/2016	$21.38	$24.08	-11.20%	0.12%
10/20/2016	$21.32	$24.05	-11.40%	-0.58%
10/19/2016	$21.23	$24.19	-12.20%	0.75%
10/18/2016	$21.15	$24.01	-11.90%	0.59%
10/17/2016	$20.86	$23.87	-12.60%	-0.13%
10/14/2016	$21.36	$23.90	-10.60%	-0.17%
10/13/2016	$21.54	$23.94	-10.00%	-0.21%
10/12/2016	$21.66	$23.99	-9.70%	-0.17%
10/11/2016	$21.66	$24.03	-9.90%	-0.50%
10/10/2016	$21.90	$24.15	-9.30%	1.30%
10/07/2016	$21.66	$23.84	-9.10%	-0.13%
10/06/2016	$21.54	$23.87	-9.80%	-0.46%
10/05/2016	$21.70	$23.98	-9.50%	0.84%
10/04/2016	$21.76	$23.78	-8.50%	-0.75%
10/03/2016	$22.19	$23.96	-7.40%	-0.46%
9/30/2016	$22.35	$24.07	-7.10%	0.46%
9/29/2016	$22.21	$23.96	-7.30%	-0.17%
9/28/2016	$22.27	$24.00	-7.20%	2.00%
9/27/2016	$22.13	$23.53	-5.90%	-0.47%
9/26/2016	$21.99	$23.64	-7.00%	-0.17%
9/23/2016	$21.92	$23.68	-7.40%	-0.59%
9/22/2016	$21.84	$23.82	-8.30%	1.28%
9/21/2016	$21.45	$23.52	-8.80%	1.12%
9/20/2016	$21.22	$23.26	-8.80%	-0.30%
9/19/2016	$21.32	$23.33	-8.60%	0.73%
9/16/2016	$21.19	$23.16	-8.50%	-0.04%
9/15/2016	$21.20	$23.17	-8.50%	-0.22%
9/14/2016	$21.17	$23.22	-8.80%	0.17%
9/13/2016	$21.05	$23.18	-9.20%	-2.11%
9/12/2016	$21.31	$23.68	-10.00%	-0.21%
9/09/2016	$21.35	$23.73	-10.00%	-1.86%
9/08/2016	$21.83	$24.18	-9.70%	1.00%
9/07/2016	$21.78	$23.94	-9.00%	0.59%
9/06/2016	$21.67	$23.80	-8.90%	1.36%
9/02/2016	$21.58	$23.48	-8.10%	0.77%
9/01/2016	$21.43	$23.30	-8.00%	0.22%
8/31/2016	$21.57	$23.25	-7.20%	-0.30%
8/30/2016	$21.51	$23.32	-7.80%	-0.26%
8/29/2016	$21.39	$23.38	-8.50%	0.21%
8/26/2016	$21.34	$23.33	-8.50%	0.17%
8/25/2016	$21.37	$23.29	-8.20%	0.09%
8/24/2016	$21.53	$23.27	-7.50%	-0.64%
8/23/2016	$21.40	$23.42	-8.60%	0.26%
8/22/2016	$21.18	$23.36	-9.30%	-1.56%
8/19/2016	$21.05	$23.73	-11.30%	-0.50%
8/18/2016	$21.17	$23.85	-11.20%	1.32%
8/17/2016	$20.82	$23.54	-11.60%	0.09%
8/16/2016	$20.56	$23.52	-12.60%	0.04%
8/15/2016	$20.55	$23.51	-12.60%	0.21%
8/12/2016	$20.41	$23.46	-13.00%	0.60%
8/11/2016	$20.16	$23.32	-13.60%	0.73%
8/10/2016	$20.09	$23.15	-13.20%	-0.52%
8/09/2016	$20.15	$23.27	-13.40%	-0.26%
8/08/2016	$20.16	$23.33	-13.60%	1.21%
8/05/2016	$19.96	$23.05	-13.40%	0.17%
8/04/2016	$19.92	$23.01	-13.40%	0.35%
8/03/2016	$19.82	$22.93	-13.60%	2.37%
8/02/2016	$19.57	$22.40	-12.60%	0.36%
8/01/2016	$19.70	$22.32	-11.70%	-1.85%
7/29/2016	$20.10	$22.74	-11.60%	0.75%
7/28/2016	$20.17	$22.57	-10.60%	0.04%
7/27/2016	$20.15	$22.56	-10.70%	-0.92%
7/26/2016	$20.25	$22.77	-11.10%	-0.61%
7/25/2016	$20.24	$22.91	-11.70%	-0.78%
7/22/2016	$20.26	$23.09	-12.30%	0.09%
7/21/2016	$20.13	$23.07	-12.70%	-0.65%
7/20/2016	$20.17	$23.22	-13.10%	-0.30%
7/19/2016	$20.05	$23.29	-13.90%	-0.04%
7/18/2016	$20.11	$23.30	-13.70%	0.34%
7/15/2016	$19.94	$23.22	-14.10%	0.13%
7/14/2016	$19.97	$23.19	-13.90%	0.65%
7/13/2016	$19.84	$23.04	-13.90%	-0.69%
7/12/2016	$19.85	$23.20	-14.40%	2.43%
7/11/2016	$19.59	$22.65	-13.50%	0.18%
7/08/2016	$19.59	$22.61	-13.40%	0.71%
7/07/2016	$19.40	$22.45	-13.60%	-0.04%
7/06/2016	$19.34	$22.46	-13.90%	0.09%
7/05/2016	$19.48	$22.44	-13.20%	-0.84%
7/01/2016	$19.56	$22.63	-13.60%	0.00%
6/30/2016	$19.55	$22.63	-13.60%	0.49%
6/29/2016	$19.60	$22.52	-13.00%	1.30%
6/28/2016	$19.43	$22.23	-12.60%	2.30%
6/27/2016	$18.84	$21.73	-13.30%	-2.16%
6/24/2016	$19.38	$22.21	-12.70%	-2.46%
6/23/2016	$19.74	$22.77	-13.30%	1.34%
6/22/2016	$19.35	$22.47	-13.90%	0.04%
6/21/2016	$19.29	$22.46	-14.10%	0.49%
6/20/2016	$19.07	$22.35	-14.70%	0.59%
6/17/2016	$19.04	$22.22	-14.30%	0.68%
6/16/2016	$19.00	$22.07	-13.90%	0.00%
6/15/2016	$19.01	$22.07	-13.90%	0.36%
6/14/2016	$18.90	$21.99	-14.10%	-0.63%
6/13/2016	$19.00	$22.13	-14.10%	-0.81%
6/10/2016	$19.20	$22.31	-13.90%	-1.67%
6/09/2016	$19.52	$22.69	-14.00%	0.18%
6/08/2016	$19.54	$22.65	-13.70%	-0.31%
6/07/2016	$19.54	$22.72	-14.00%	1.02%
6/06/2016	$19.21	$22.49	-14.60%	1.44%
6/03/2016	$18.98	$22.17	-14.40%	0.05%
6/02/2016	$19.08	$22.16	-13.90%	0.50%
6/01/2016	$19.02	$22.05	-13.70%	1.24%
5/31/2016	$18.86	$21.78	-13.40%	0.60%
5/27/2016	$18.90	$21.65	-12.70%	0.23%
5/26/2016	$19.00	$21.60	-12.00%	-0.83%
5/25/2016	$19.00	$21.78	-12.80%	1.02%
5/24/2016	$18.88	$21.56	-12.40%	-0.46%
5/23/2016	$18.96	$21.66	-12.50%	-0.64%
5/20/2016	$19.00	$21.80	-12.80%	0.37%
5/19/2016	$18.68	$21.72	-14.00%	0.98%
5/18/2016	$18.85	$21.51	-12.40%	-1.65%
5/17/2016	$18.94	$21.87	-13.40%	0.55%
5/16/2016	$18.86	$21.75	-13.30%	1.97%
5/13/2016	$18.16	$21.33	-14.90%	-0.28%
5/12/2016	$18.81	$21.39	-12.10%	0.66%
5/11/2016	$18.54	$21.25	-12.80%	0.76%
5/10/2016	$18.58	$21.09	-11.90%	0.62%
5/09/2016	$18.59	$20.96	-11.30%	-1.04%
5/06/2016	$18.59	$21.18	-12.20%	0.09%
5/05/2016	$18.68	$21.16	-11.70%	1.39%
5/04/2016	$18.58	$20.87	-11.00%	0.77%
5/03/2016	$18.49	$20.71	-10.70%	-1.29%
5/02/2016	$18.81	$20.98	-10.30%	-0.94%
4/29/2016	$18.98	$21.18	-10.40%	0.91%
4/28/2016	$18.75	$20.99	-10.70%	-0.85%
4/27/2016	$18.84	$21.17	-11.00%	1.58%
4/26/2016	$18.60	$20.84	-10.70%	0.24%
4/25/2016	$18.56	$20.79	-10.70%	-1.09%
4/22/2016	$18.57	$21.02	-11.70%	1.06%
4/21/2016	$18.31	$20.80	-12.00%	0.39%
4/20/2016	$18.28	$20.72	-11.80%	0.68%
4/19/2016	$18.25	$20.58	-11.30%	3.26%
4/18/2016	$17.92	$19.93	-10.10%	1.48%
4/15/2016	$17.60	$19.64	-10.40%	-0.81%
4/14/2016	$17.86	$19.80	-9.80%	-0.20%
4/13/2016	$17.86	$19.84	-10.00%	0.10%
4/12/2016	$17.77	$19.82	-10.30%	2.85%
4/11/2016	$17.36	$19.27	-9.90%	0.52%
4/08/2016	$17.28	$19.17	-9.90%	1.81%
4/07/2016	$16.94	$18.83	-10.00%	0.00%
4/06/2016	$16.89	$18.83	-10.30%	2.00%
4/05/2016	$16.60	$18.46	-10.10%	-0.86%
4/04/2016	$16.84	$18.62	-9.60%	-0.90%
4/01/2016	$17.25	$18.79	-8.20%	-1.93%
3/31/2016	$17.39	$19.16	-9.20%	1.48%
3/30/2016	$17.05	$18.88	-9.70%	1.67%
3/29/2016	$17.00	$18.57	-8.50%	0.11%
3/28/2016	$16.62	$18.55	-10.40%	-0.70%
3/24/2016	$16.64	$18.68	-10.90%	-0.53%
3/23/2016	$16.65	$18.78	-11.30%	-2.44%
3/22/2016	$16.65	$19.25	-13.50%	0.42%
3/21/2016	$16.84	$19.17	-12.20%	-1.13%
3/18/2016	$17.10	$19.39	-11.80%	0.00%
3/17/2016	$16.92	$19.39	-12.70%	1.95%
3/16/2016	$16.69	$19.02	-12.30%	3.15%
3/15/2016	$16.34	$18.44	-11.40%	-0.91%
3/14/2016	$16.30	$18.61	-12.40%	0.70%
3/11/2016	$16.28	$18.48	-11.90%	1.87%
3/10/2016	$16.09	$18.14	-11.30%	-0.22%
3/09/2016	$16.16	$18.18	-11.10%	0.39%
3/08/2016	$16.16	$18.11	-10.80%	-3.52%
3/07/2016	$16.71	$18.77	-11.00%	2.85%
3/04/2016	$16.48	$18.25	-9.70%	0.22%
3/03/2016	$16.34	$18.21	-10.30%	2.02%
3/02/2016	$15.90	$17.85	-10.90%	2.47%
3/01/2016	$15.53	$17.42	-10.80%	0.46%
2/29/2016	$15.19	$17.34	-12.40%	1.70%
2/26/2016	$14.82	$17.05	-13.10%	1.61%
2/25/2016	$14.80	$16.78	-11.80%	0.24%
2/24/2016	$14.91	$16.74	-10.90%	1.21%
2/23/2016	$14.95	$16.54	-9.60%	-1.96%
2/22/2016	$15.25	$16.87	-9.60%	2.80%
2/19/2016	$14.67	$16.41	-10.60%	-1.20%
2/18/2016	$14.63	$16.61	-11.90%	0.36%
2/17/2016	$14.62	$16.55	-11.70%	3.12%
2/16/2016	$13.95	$16.05	-13.10%	3.28%
2/12/2016	$13.22	$15.54	-14.90%	2.98%
2/11/2016	$12.52	$15.09	-17.00%	-3.76%
2/10/2016	$13.04	$15.68	-16.80%	0.77%
2/09/2016	$13.12	$15.56	-15.70%	-2.75%
2/08/2016	$13.83	$16.00	-13.60%	-6.92%
2/05/2016	$14.75	$17.19	-14.20%	-1.66%
2/04/2016	$15.04	$17.48	-14.00%	1.86%
2/03/2016	$14.74	$17.16	-14.10%	0.82%
2/02/2016	$14.57	$17.02	-14.40%	-1.50%
2/01/2016	$14.94	$17.28	-13.50%	-0.92%
1/29/2016	$15.31	$17.44	-12.20%	1.04%
1/28/2016	$15.29	$17.26	-11.40%	2.49%
1/27/2016	$14.55	$16.84	-13.60%	-1.17%
1/26/2016	$14.61	$17.04	-14.30%	2.34%
1/25/2016	$14.49	$16.65	-13.00%	-2.23%
1/22/2016	$14.92	$17.03	-12.40%	5.65%
1/21/2016	$13.91	$16.12	-13.70%	3.07%
1/20/2016	$13.11	$15.64	-16.20%	-5.27%
1/19/2016	$14.08	$16.51	-14.70%	-2.88%
1/15/2016	$13.94	$17.00	-18.00%	-3.35%
1/14/2016	$15.11	$17.59	-14.10%	3.84%
1/13/2016	$14.86	$16.94	-12.30%	-3.97%
1/12/2016	$15.38	$17.64	-12.80%	-0.45%
1/11/2016	$15.14	$17.72	-14.60%	-2.90%
1/08/2016	$15.78	$18.25	-13.50%	0.61%
1/07/2016	$15.86	$18.14	-12.60%	-3.82%
1/06/2016	$16.21	$18.86	-14.10%	-3.38%
1/05/2016	$16.66	$19.52	-14.70%	-0.05%
1/04/2016	$16.81	$19.53	-13.90%	0.83%
12/31/2015	$16.78	$19.37	-13.40%	2.32%
12/30/2015	$16.37	$18.93	-13.50%	-1.10%
12/29/2015	$16.39	$19.14	-14.40%	-0.52%
12/28/2015	$16.75	$19.24	-12.90%	-0.82%
12/24/2015	$16.75	$19.40	-13.70%	-0.41%
12/23/2015	$17.06	$19.48	-12.40%	3.89%
12/22/2015	$16.31	$18.75	-13.00%	1.96%
12/21/2015	$15.92	$18.39	-13.40%	1.83%
12/18/2015	$16.08	$18.06	-11.00%	-0.99%
12/17/2015	$16.04	$18.24	-12.10%	-2.15%
12/16/2015	$16.12	$18.64	-13.50%	1.19%
12/15/2015	$15.55	$18.42	-15.60%	0.82%
12/14/2015	$15.17	$18.27	-17.00%	-1.88%
12/11/2015	$15.49	$18.62	-16.80%	-4.46%
12/10/2015	$16.06	$19.49	-17.60%	-1.02%
12/09/2015	$16.01	$19.69	-18.70%	4.24%
12/08/2015	$15.83	$18.89	-16.20%	1.12%
12/07/2015	$15.57	$18.68	-16.60%	-3.86%
12/04/2015	$16.48	$19.43	-15.20%	-3.04%
12/03/2015	$17.43	$20.04	-13.00%	-2.43%
12/02/2015	$18.02	$20.54	-12.30%	-2.10%
12/01/2015	$18.38	$20.98	-12.40%	-1.18%
11/30/2015	$18.52	$21.23	-12.80%	0.24%
11/27/2015	$18.17	$21.18	-14.20%	-0.52%
11/25/2015	$18.11	$21.29	-14.90%	-0.33%
11/24/2015	$18.24	$21.36	-14.60%	1.14%
11/23/2015	$18.10	$21.12	-14.30%	-0.14%
11/20/2015	$18.16	$21.15	-14.10%	-1.54%
11/19/2015	$18.46	$21.48	-14.10%	-1.51%
11/18/2015	$18.54	$21.81	-15.00%	0.41%
11/17/2015	$18.41	$21.72	-15.20%	-0.78%
11/16/2015	$18.87	$21.89	-13.80%	2.24%
11/13/2015	$18.61	$21.41	-13.10%	-0.09%
11/12/2015	$18.61	$21.43	-13.20%	-2.15%
11/11/2015	$18.71	$21.90	-14.60%	-1.44%
11/10/2015	$19.20	$22.22	-13.60%	-0.40%
11/09/2015	$19.45	$22.31	-12.80%	-1.06%
11/06/2015	$19.77	$22.55	-12.30%	-0.62%
11/05/2015	$20.05	$22.69	-11.60%	-0.96%
11/04/2015	$20.33	$22.91	-11.30%	-1.97%
11/03/2015	$20.83	$23.37	-10.90%	1.34%
11/02/2015	$20.58	$23.06	-10.80%	0.83%
10/30/2015	$20.50	$22.87	-10.40%	0.53%
10/29/2015	$20.72	$22.75	-8.90%	0.80%
10/28/2015	$20.69	$22.57	-8.30%	1.99%
10/27/2015	$19.87	$22.13	-10.20%	-1.43%
10/26/2015	$20.27	$22.45	-9.70%	-1.75%
10/23/2015	$20.75	$22.85	-9.20%	-0.44%
10/22/2015	$20.82	$22.95	-9.30%	-1.29%
10/21/2015	$21.06	$23.25	-9.40%	-1.61%
10/20/2015	$21.49	$23.63	-9.10%	0.04%
10/19/2015	$21.60	$23.62	-8.60%	-0.80%
10/16/2015	$21.36	$23.81	-10.30%	0.38%
10/15/2015	$21.02	$23.72	-11.40%	0.81%
10/14/2015	$20.92	$23.53	-11.10%	0.13%
10/13/2015	$20.76	$23.50	-11.70%	-0.97%
10/12/2015	$21.11	$23.73	-11.00%	-1.13%
10/09/2015	$21.44	$24.00	-10.70%	0.38%
10/08/2015	$21.00	$23.91	-12.20%	0.63%
10/07/2015	$20.74	$23.76	-12.70%	1.63%
10/06/2015	$20.56	$23.38	-12.10%	0.21%
10/05/2015	$20.20	$23.33	-13.40%	2.32%
10/02/2015	$19.53	$22.80	-14.30%	2.33%
10/01/2015	$19.16	$22.28	-14.00%	1.87%
9/30/2015	$18.79	$21.87	-14.10%	3.75%
9/29/2015	$18.26	$21.08	-13.40%	-3.21%
9/28/2015	$18.81	$21.78	-13.60%	-3.20%
9/25/2015	$19.62	$22.50	-12.80%	-0.53%
9/24/2015	$20.03	$22.62	-11.50%	-0.53%
9/23/2015	$20.16	$22.74	-11.30%	-2.19%
9/22/2015	$20.47	$23.25	-12.00%	-1.36%
9/21/2015	$20.43	$23.57	-13.30%	-0.42%
9/18/2015	$20.31	$23.67	-14.20%	-0.38%
9/17/2015	$20.42	$23.76	-14.10%	0.21%
9/16/2015	$20.28	$23.71	-14.50%	0.55%
9/15/2015	$19.90	$23.58	-15.60%	-0.08%
9/14/2015	$20.01	$23.60	-15.20%	-0.59%
9/11/2015	$20.13	$23.74	-15.20%	-1.33%
9/10/2015	$20.65	$24.06	-14.20%	-0.37%
9/09/2015	$20.77	$24.15	-14.00%	-0.86%
9/08/2015	$21.12	$24.36	-13.30%	0.33%
9/04/2015	$21.10	$24.28	-13.10%	-0.61%
9/03/2015	$21.21	$24.43	-13.20%	0.25%
9/02/2015	$21.01	$24.37	-13.80%	0.33%
9/01/2015	$21.10	$24.29	-13.10%	-1.34%
8/31/2015	$21.36	$24.62	-13.20%	-0.36%
8/28/2015	$21.39	$24.71	-13.40%	1.15%
8/27/2015	$21.20	$24.43	-13.20%	2.56%
8/26/2015	$20.71	$23.82	-13.10%	1.10%
8/25/2015	$20.51	$23.56	-12.90%	-0.51%
8/24/2015	$20.70	$23.68	-12.60%	-2.51%
8/21/2015	$21.51	$24.29	-11.40%	-1.50%
8/20/2015	$22.35	$24.66	-9.40%	-1.60%
8/19/2015	$22.84	$25.06	-8.90%	-0.71%
8/18/2015	$23.25	$25.24	-7.90%	-0.75%
8/17/2015	$23.35	$25.43	-8.20%	0.63%
8/14/2015	$23.38	$25.27	-7.50%	0.40%
8/13/2015	$23.02	$25.17	-8.50%	-0.75%
8/12/2015	$23.42	$25.36	-7.60%	1.08%
8/11/2015	$22.70	$25.09	-9.50%	-0.59%
8/10/2015	$22.95	$25.24	-9.10%	1.20%
8/07/2015	$22.45	$24.94	-10.00%	-0.24%
8/06/2015	$22.45	$25.00	-10.20%	-1.38%
8/05/2015	$23.05	$25.35	-9.10%	-1.82%
8/04/2015	$23.14	$25.82	-10.40%	-1.11%
8/03/2015	$23.71	$26.11	-9.20%	-1.47%
7/31/2015	$23.98	$26.50	-9.50%	-0.41%
7/30/2015	$24.04	$26.61	-9.70%	-0.52%
7/29/2015	$24.04	$26.75	-10.10%	1.02%
7/28/2015	$24.24	$26.48	-8.50%	1.03%
7/27/2015	$23.68	$26.21	-9.70%	0.38%
7/24/2015	$23.68	$26.11	-9.30%	0.19%
7/23/2015	$23.44	$26.06	-10.10%	-0.04%
7/22/2015	$23.39	$26.07	-10.30%	-1.92%
7/21/2015	$23.71	$26.58	-10.80%	-0.41%
7/20/2015	$23.72	$26.69	-11.10%	-1.66%
7/17/2015	$23.69	$27.14	-12.70%	-0.91%
7/16/2015	$23.70	$27.39	-13.50%	-0.62%
7/15/2015	$23.66	$27.56	-14.20%	-0.97%
7/14/2015	$23.97	$27.83	-13.90%	0.18%
7/13/2015	$24.23	$27.78	-12.80%	0.33%
7/10/2015	$24.12	$27.69	-12.90%	0.73%
7/09/2015	$23.85	$27.49	-13.20%	0.11%
7/08/2015	$23.78	$27.46	-13.40%	-0.94%
7/07/2015	$24.05	$27.72	-13.20%	1.13%
7/06/2015	$23.57	$27.41	-14.00%	-0.51%
7/02/2015	$23.66	$27.55	-14.10%	0.73%
7/01/2015	$23.44	$27.35	-14.30%	-0.91%
6/30/2015	$23.45	$27.60	-15.00%	-0.40%
6/29/2015	$23.46	$27.71	-15.30%	-1.14%
6/26/2015	$24.25	$28.03	-13.50%	-0.60%
6/25/2015	$24.70	$28.20	-12.40%	-0.77%
6/24/2015	$25.07	$28.42	-11.80%	-0.07%
6/23/2015	$25.06	$28.44	-11.90%	-0.28%
6/22/2015	$24.87	$28.52	-12.80%	0.78%
6/19/2015	$25.09	$28.30	-11.30%	-1.08%
6/18/2015	$25.58	$28.61	-10.60%	0.18%
6/17/2015	$25.70	$28.56	-10.00%	0.00%
6/16/2015	$25.65	$28.56	-10.20%	0.14%
6/15/2015	$25.73	$28.52	-9.80%	0.60%
6/12/2015	$25.63	$28.35	-9.60%	-0.39%
6/11/2015	$25.77	$28.46	-9.50%	0.04%
6/10/2015	$25.73	$28.45	-9.60%	-0.28%
6/09/2015	$25.84	$28.53	-9.40%	-0.14%
6/08/2015	$26.13	$28.57	-8.50%	-0.21%
6/05/2015	$26.27	$28.63	-8.20%	0.14%
6/04/2015	$26.16	$28.59	-8.50%	-1.07%
6/03/2015	$26.44	$28.90	-8.50%	-0.89%
6/02/2015	$26.64	$29.16	-8.60%	0.00%
6/01/2015	$26.70	$29.16	-8.40%	-0.24%
5/29/2015	$26.80	$29.23	-8.30%	-0.03%
5/28/2015	$26.93	$29.24	-7.90%	-0.37%
5/27/2015	$26.95	$29.35	-8.20%	0.27%
5/26/2015	$26.95	$29.27	-7.90%	-0.37%
5/22/2015	$27.31	$29.38	-7.00%	0.07%
5/21/2015	$27.41	$29.36	-6.60%	0.27%
5/20/2015	$27.93	$29.28	-4.60%	-0.58%
5/19/2015	$27.91	$29.45	-5.20%	-0.34%
5/18/2015	$27.85	$29.55	-5.80%	0.17%
5/15/2015	$28.23	$29.50	-4.30%	0.14%
5/14/2015	$27.64	$29.46	-6.20%	0.31%
5/13/2015	$27.30	$29.37	-7.00%	0.27%
5/12/2015	$27.16	$29.29	-7.30%	-0.03%
5/11/2015	$27.30	$29.30	-6.80%	-0.64%
5/08/2015	$27.36	$29.49	-7.20%	1.06%
5/07/2015	$27.20	$29.18	-6.80%	-0.44%
5/06/2015	$27.42	$29.31	-6.40%	-0.75%
5/05/2015	$27.75	$29.53	-6.00%	-0.24%
5/04/2015	$28.10	$29.60	-5.10%	-0.03%
5/01/2015	$28.27	$29.61	-4.50%	0.20%
4/30/2015	$28.22	$29.55	-4.50%	-0.34%
4/29/2015	$28.25	$29.65	-4.70%	0.10%
4/28/2015	$27.75	$29.62	-6.30%	-0.07%
4/27/2015	$28.17	$29.64	-5.00%	-0.13%
4/24/2015	$28.03	$29.68	-5.60%	0.13%
4/23/2015	$28.11	$29.64	-5.20%	0.44%
4/22/2015	$27.79	$29.51	-5.80%	0.14%
4/21/2015	$27.59	$29.47	-6.40%	-0.84%
4/20/2015	$27.77	$29.72	-6.60%	0.20%
4/17/2015	$28.04	$29.66	-5.50%	-0.30%
4/16/2015	$28.18	$29.75	-5.30%	0.03%
4/15/2015	$28.33	$29.74	-4.70%	0.75%
4/14/2015	$27.70	$29.52	-6.20%	0.41%
4/13/2015	$27.14	$29.40	-7.70%	0.07%
4/10/2015	$27.40	$29.38	-6.70%	0.51%
4/09/2015	$27.22	$29.23	-6.90%	0.31%
4/08/2015	$26.79	$29.14	-8.10%	-0.03%
4/07/2015	$26.80	$29.15	-8.10%	0.17%
4/06/2015	$26.63	$29.10	-8.50%	0.24%
4/02/2015	$26.41	$29.03	-9.00%	0.31%
4/01/2015	$26.24	$28.94	-9.30%	0.28%
3/31/2015	$26.42	$28.86	-8.50%	-0.14%
3/30/2015	$26.98	$28.90	-6.60%	0.59%
3/27/2015	$26.44	$28.73	-8.00%	0.17%
3/26/2015	$26.45	$28.68	-7.80%	-0.14%
3/25/2015	$26.37	$28.72	-8.20%	0.07%
3/24/2015	$26.51	$28.70	-7.60%	-0.52%
3/23/2015	$26.66	$28.85	-7.60%	0.73%
3/20/2015	$26.28	$28.64	-8.20%	0.07%
3/19/2015	$26.20	$28.62	-8.50%	-0.52%
3/18/2015	$26.34	$28.77	-8.40%	1.41%
3/17/2015	$25.89	$28.37	-8.70%	0.28%
3/16/2015	$25.89	$28.29	-8.50%	0.11%
3/13/2015	$25.97	$28.26	-8.10%	-0.42%
3/12/2015	$26.20	$28.38	-7.70%	0.11%
3/11/2015	$26.17	$28.35	-7.70%	-0.74%
3/10/2015	$26.29	$28.56	-7.90%	-0.21%
3/09/2015	$26.34	$28.62	-8.00%	-0.42%
3/06/2015	$26.45	$28.74	-8.00%	-1.14%
3/05/2015	$26.45	$29.07	-9.00%	0.31%
3/04/2015	$26.75	$28.98	-7.70%	-0.34%
3/03/2015	$26.55	$29.08	-8.70%	0.41%
3/02/2015	$26.35	$28.96	-9.00%	-0.65%
2/28/2015	$26.41	$29.15	-9.40%	0.34%
2/26/2015	$26.40	$29.05	-9.10%	-1.12%
2/25/2015	$26.24	$29.38	-10.70%	0.55%
2/24/2015	$26.50	$29.22	-9.30%	-0.03%
2/23/2015	$26.32	$29.23	-10.00%	-0.27%
2/20/2015	$26.13	$29.31	-10.80%	0.58%
2/19/2015	$26.18	$29.14	-10.20%	-0.14%
2/18/2015	$26.04	$29.18	-10.80%	-0.27%
2/17/2015	$25.98	$29.26	-11.20%	0.41%
2/13/2015	$26.23	$29.14	-10.00%	0.14%
2/12/2015	$26.13	$29.10	-10.20%	0.87%
2/11/2015	$25.94	$28.85	-10.10%	-0.72%
2/10/2015	$25.81	$29.06	-11.20%	0.38%
2/09/2015	$26.21	$28.95	-9.50%	-0.45%
2/06/2015	$26.57	$29.08	-8.60%	-0.45%
2/05/2015	$26.35	$29.21	-9.80%	1.00%
2/04/2015	$26.06	$28.92	-9.90%	-0.65%
2/03/2015	$26.26	$29.11	-9.80%	0.69%
2/02/2015	$25.82	$28.91	-10.70%	0.84%
1/30/2015	$25.59	$28.67	-10.70%	-0.49%
1/23/2015	$25.67	$28.81	-10.90%	1.12%
1/16/2015	$25.49	$28.49	-10.50%	-0.25%
1/09/2015	$25.67	$28.56	-10.10%	-2.46%
1/02/2015	$25.89	$29.28	-11.60%	1.04%
12/31/2014	$25.76	$28.98	-11.10%	0.73%
12/26/2014	$25.82	$28.77	-10.30%	-3.88%
12/19/2014	$26.34	$29.93	-12.00%	2.19%
12/12/2014	$25.69	$29.29	-12.30%	-5.24%
12/05/2014	$27.14	$30.91	-12.20%	-0.55%
11/30/2014	$26.90	$31.08	-13.40%	-1.77%
11/21/2014	$27.42	$31.64	-13.30%	1.38%
11/14/2014	$27.22	$31.21	-12.80%	-0.48%
11/07/2014	$27.55	$31.36	-12.10%	0.42%
10/31/2014	$28.06	$31.23	-10.20%	-0.19%
10/24/2014	$27.80	$31.29	-11.20%	1.59%
10/17/2014	$27.18	$30.80	-11.80%	1.18%
10/10/2014	$26.99	$30.44	-11.30%	-3.97%
10/03/2014	$28.11	$31.70	-11.30%	-0.60%
9/30/2014	$28.09	$31.89	-11.90%	0.28%
9/26/2014	$28.15	$31.80	-11.50%	-1.58%
9/19/2014	$28.40	$32.31	-12.10%	1.06%
9/12/2014	$28.37	$31.97	-11.30%	-1.45%
9/05/2014	$29.00	$32.44	-10.60%	-0.25%
8/31/2014	$29.62	$32.52	-8.90%	1.12%
8/22/2014	$28.63	$32.16	-11.00%	-0.06%
8/15/2014	$28.75	$32.18	-10.70%	4.28%
8/08/2014	$28.33	$30.86	-8.20%	0.55%
8/01/2014	$28.11	$30.69	-8.40%	-0.45%
7/31/2014	$28.25	$30.83	-8.40%	-2.10%
7/25/2014	$28.54	$31.49	-9.40%	0.13%
7/18/2014	$28.66	$31.45	-8.90%	0.87%
7/11/2014	$28.27	$31.18	-9.30%	-0.42%
7/03/2014	$28.24	$31.31	-9.80%	-0.57%
6/30/2014	$28.50	$31.49	-9.50%	0.54%
6/27/2014	$28.49	$31.32	-9.00%	1.42%
6/20/2014	$28.33	$30.88	-8.30%	1.88%
6/13/2014	$28.13	$30.31	-7.20%	-0.30%
6/06/2014	$27.40	$30.40	-9.90%	1.40%
5/31/2014	$27.44	$29.98	-8.50%	0.30%
5/23/2014	$27.40	$29.89	-8.30%	0.10%
5/16/2014	$27.17	$29.86	-9.00%	0.81%
5/09/2014	$26.60	$29.62	-10.20%	0.51%
5/02/2014	$26.83	$29.47	-9.00%	0.44%
4/30/2014	$27.12	$29.34	-7.60%	0.79%
4/25/2014	$26.93	$29.11	-7.50%	-0.82%
4/17/2014	$25.88	$29.35	-11.80%	0.58%
4/11/2014	$25.60	$29.18	-12.30%	0.21%
4/04/2014	$25.26	$29.12	-13.30%	1.15%
3/31/2014	$25.40	$28.79	-11.80%	0.38%
3/28/2014	$25.40	$28.68	-11.40%	0.77%
3/21/2014	$25.41	$28.46	-10.70%	-0.32%
3/14/2014	$25.30	$28.55	-11.40%	0.14%
3/07/2014	$25.32	$28.51	-11.20%	0.28%
2/28/2014	$25.47	$28.43	-10.40%	-0.14%
2/21/2014	$25.58	$28.47	-10.20%	-1.18%
2/14/2014	$25.64	$28.81	-11.00%	0.77%
2/07/2014	$25.47	$28.59	-10.90%	0.42%
1/31/2014	$25.17	$28.47	-11.60%	0.85%
1/24/2014	$25.34	$28.23	-10.20%	0.11%
1/17/2014	$25.28	$28.20	-10.40%	0.39%
1/10/2014	$25.04	$28.09	-10.90%	-0.11%
1/03/2014	$25.30	$28.12	-10.00%	-0.71%
12/31/2013	$25.69	$28.32	-9.30%	0.57%
12/27/2013	$25.51	$28.16	-9.40%	1.44%
12/20/2013	$24.38	$27.76	-12.20%	0.04%
12/13/2013	$24.39	$27.75	-12.10%	-0.36%
12/06/2013	$24.58	$27.85	-11.70%	-0.96%
11/30/2013	$24.74	$28.12	-12.00%	0.39%
11/22/2013	$24.48	$28.01	-12.60%	-0.04%
11/15/2013	$24.38	$28.02	-13.00%	0.65%
11/08/2013	$24.41	$27.84	-12.30%	-0.50%
11/01/2013	$24.94	$27.98	-10.90%	-0.11%
10/31/2013	$24.91	$28.01	-11.10%	-0.60%
10/25/2013	$24.81	$28.18	-12.00%	1.04%
10/18/2013	$24.52	$27.89	-12.10%	1.05%
10/11/2013	$24.29	$27.60	-12.00%	-0.33%
10/04/2013	$24.58	$27.69	-11.20%	0.04%
9/30/2013	$24.67	$27.68	-10.90%	-0.04%
9/27/2013	$24.52	$27.69	-11.40%	0.33%
9/20/2013	$24.73	$27.60	-10.40%	0.84%
9/13/2013	$24.63	$27.37	-10.00%	-0.65%
9/06/2013	$25.28	$27.55	-8.20%	-0.83%
8/31/2013	$25.52	$27.78	-8.10%	-0.75%
8/26/2013	$26.03	$27.99	-7.00%	0.36%
8/16/2013	$25.80	$27.89	-7.50%	-1.13%
8/09/2013	$26.24	$28.21	-7.00%	0.11%
8/02/2013	$26.20	$28.18	-7.00%	-0.39%
7/31/2013	$26.04	$28.29	-8.00%	-0.53%
7/26/2013	$26.32	$28.44	-7.50%	-0.63%
7/19/2013	$26.04	$28.62	-9.00%	-0.10%
7/12/2013	$26.25	$28.65	-8.40%	2.07%
7/05/2013	$25.30	$28.07	-9.90%	-0.14%
6/30/2013	$25.47	$28.11	-9.40%	2.59%
6/21/2013	$25.53	$27.40	-6.80%	-2.60%
6/14/2013	$25.93	$28.13	-7.80%	-0.35%
6/07/2013	$26.39	$28.23	-6.50%	0.46%
5/31/2013	$26.65	$28.10	-5.20%	-2.53%
5/24/2013	$27.46	$28.83	-4.80%	0.17%
5/17/2013	$27.36	$28.78	-4.90%	-0.31%
5/10/2013	$26.85	$28.87	-7.00%	1.83%
5/03/2013	$26.66	$28.35	-6.00%	-0.91%
4/30/2013	$26.58	$28.61	-7.10%	0.28%
4/26/2013	$26.41	$28.53	-7.40%	0.21%
4/19/2013	$26.20	$28.47	-8.00%	-0.38%
4/12/2013	$26.12	$28.58	-8.60%	1.10%
4/05/2013	$26.59	$28.27	-5.90%	-0.98%
3/31/2013	$26.53	$28.55	-7.10%	1.10%
3/22/2013	$26.46	$28.24	-6.30%	1.51%
3/15/2013	$26.09	$27.82	-6.20%	-0.47%
3/08/2013	$26.22	$27.95	-6.20%	0.90%
3/01/2013	$26.29	$27.70	-5.10%	0.00%
2/28/2013	$26.35	$27.70	-4.90%	0.00%
2/22/2013	$26.33	$27.70	-4.90%	-0.50%
2/15/2013	$26.51	$27.84	-4.80%	0.14%
2/08/2013	$26.36	$27.80	-5.20%	-0.07%
2/01/2013	$26.79	$27.82	-3.70%	0.07%
1/31/2013	$26.80	$27.80	-3.60%	1.02%
1/25/2013	$27.17	$27.52	-1.30%	-0.22%
1/18/2013	$27.34	$27.58	-0.90%	1.17%
1/11/2013	$26.65	$27.26	-2.20%	1.08%
1/04/2013	$26.29	$26.97	-2.50%	2.31%
12/31/2012	$25.18	$26.36	-4.50%	0.84%
12/28/2012	$25.31	$26.14	-3.20%	-0.80%
12/21/2012	$25.45	$26.35	-3.40%	0.57%
12/14/2012	$25.33	$26.20	-3.30%	-0.76%
12/07/2012	$24.80	$26.40	-6.10%	-1.35%
11/30/2012	$25.26	$26.76	-5.60%	0.49%
11/23/2012	$24.75	$26.63	-7.10%	1.56%
11/16/2012	$24.36	$26.22	-7.10%	-1.61%
11/09/2012	$24.87	$26.65	-6.70%	-1.08%
11/02/2012	$25.65	$26.94	-4.80%	0.19%
10/31/2012	$25.57	$26.89	-4.90%	-0.04%
10/26/2012	$25.65	$26.90	-4.60%	-0.81%
10/19/2012	$25.56	$27.12	-5.80%	0.30%
10/12/2012	$25.57	$27.04	-5.40%	-0.44%
10/05/2012	$25.80	$27.16	-5.00%	0.82%
9/30/2012	$25.79	$26.94	-4.30%	0.71%
9/21/2012	$25.55	$26.75	-4.50%	-0.26%
9/14/2012	$25.50	$26.82	-4.90%	1.02%
9/07/2012	$25.72	$26.55	-3.10%	0.19%
8/31/2012	$25.58	$26.50	-3.50%	0.99%
8/24/2012	$25.34	$26.24	-3.40%	-0.87%
8/17/2012	$25.63	$26.47	-3.20%	0.19%
8/10/2012	$25.75	$26.42	-2.50%	0.11%
8/03/2012	$25.62	$26.39	-2.90%	-0.08%
7/31/2012	$25.62	$26.41	-3.00%	0.65%
7/27/2012	$25.53	$26.24	-2.70%	-0.42%
7/20/2012	$26.24	$26.35	-0.40%	0.46%
7/13/2012	$25.32	$26.23	-3.50%	1.24%
7/06/2012	$24.84	$25.91	-4.10%	1.13%
6/30/2012	$24.90	$25.62	-2.80%	1.71%
6/22/2012	$24.21	$25.19	-3.90%	0.36%
6/15/2012	$23.81	$25.10	-5.10%	0.04%
6/08/2012	$24.24	$25.09	-3.40%	0.16%
6/01/2012	$23.69	$25.05	-5.40%	-0.99%
5/31/2012	$24.02	$25.30	-5.10%	-0.90%
5/25/2012	$23.98	$25.53	-6.10%	0.63%
5/18/2012	$23.62	$25.37	-6.90%	-2.24%
5/11/2012	$24.80	$25.95	-4.40%	-1.41%
5/04/2012	$25.07	$26.32	-4.70%	-0.34%
4/30/2012	$25.15	$26.41	-4.80%	0.38%
4/27/2012	$25.10	$26.31	-4.60%	0.77%
4/20/2012	$25.35	$26.11	-2.90%	0.62%
4/13/2012	$25.25	$25.95	-2.70%	-0.27%
4/05/2012	$25.35	$26.02	-2.60%	0.15%
3/31/2012	$25.39	$25.98	-2.30%	-0.46%
3/23/2012	$25.39	$26.10	-2.70%	-0.31%
3/16/2012	$25.40	$26.18	-3.00%	-1.47%
3/09/2012	$26.45	$26.57	-0.50%	-0.64%
3/02/2012	$26.02	$26.74	-2.70%	0.19%
2/29/2012	$25.87	$26.69	-3.10%	-0.19%
2/24/2012	$26.29	$26.74	-1.70%	0.91%
2/17/2012	$25.94	$26.50	-2.10%	0.45%
2/10/2012	$25.77	$26.38	-2.30%	0.46%
2/03/2012	$25.90	$26.26	-1.40%	-0.11%
1/31/2012	$25.71	$26.29	-2.20%	0.38%
1/27/2012	$25.63	$26.19	-2.10%	0.58%
1/20/2012	$25.70	$26.04	-1.30%	-0.12%
1/13/2012	$25.68	$26.07	-1.50%	-0.95%
1/06/2012	$25.21	$26.32	-4.20%	0.27%
12/31/2011	$24.99	$26.25	-4.80%	1.35%
12/23/2011	$24.82	$25.90	-4.20%	0.78%
12/16/2011	$24.48	$25.70	-4.70%	0.51%
12/09/2011	$24.49	$25.57	-4.20%	0.00%
12/02/2011	$24.07	$25.57	-5.90%	0.79%
11/30/2011	$24.18	$25.37	-4.70%	1.00%
11/25/2011	$23.70	$25.12	-5.70%	-0.67%
11/18/2011	$23.84	$25.29	-5.70%	0.08%
11/11/2011	$23.78	$25.27	-5.90%	-0.59%
11/04/2011	$24.26	$25.42	-4.60%	0.32%
10/31/2011	$24.10	$25.34	-4.90%	0.08%
10/28/2011	$24.00	$25.32	-5.20%	2.18%
10/21/2011	$23.77	$24.78	-4.10%	1.85%
10/14/2011	$23.03	$24.33	-5.30%	3.14%
10/07/2011	$22.05	$23.59	-6.50%	-1.01%
9/30/2011	$22.40	$23.83	-6.00%	-0.42%
9/23/2011	$22.82	$23.93	-4.60%	-1.28%
9/16/2011	$23.40	$24.24	-3.50%	-0.74%
9/09/2011	$23.27	$24.42	-4.70%	0.16%
9/02/2011	$24.14	$24.38	-1.00%	-0.29%
8/31/2011	$24.41	$24.45	-0.20%	1.88%
8/26/2011	$23.26	$24.00	-3.10%	-0.66%
8/19/2011	$23.75	$24.16	-1.70%	-2.19%
8/12/2011	$23.62	$24.70	-4.40%	1.02%
8/05/2011	$22.20	$24.45	-9.20%	-2.28%
7/31/2011	$23.78	$25.02	-5.00%	-1.11%
7/22/2011	$25.07	$25.30	-0.90%	-0.98%
7/15/2011	$24.85	$25.55	-2.70%	0.00%
7/08/2011	$24.73	$25.55	-3.20%	0.63%
7/01/2011	$25.00	$25.39	-1.50%	0.20%
6/30/2011	$24.84	$25.34	-2.00%	0.16%
6/24/2011	$24.28	$25.30	-4.00%	1.57%
6/17/2011	$23.93	$24.91	-3.90%	-1.93%
6/10/2011	$24.70	$25.40	-2.80%	0.43%
6/03/2011	$24.77	$25.29	-2.10%	-0.71%
5/31/2011	$25.22	$25.47	-1.00%	0.12%
5/27/2011	$24.99	$25.44	-1.80%	0.47%
5/20/2011	$24.82	$25.32	-2.00%	0.52%
5/13/2011	$25.83	$25.19	2.50%	-1.60%
5/06/2011	$25.19	$25.60	-1.60%	-1.95%
4/30/2011	$25.54	$26.11	-2.20%	1.44%
4/21/2011	$25.91	$25.74	0.70%	0.63%
4/15/2011	$25.49	$25.58	-0.40%	0.35%
4/08/2011	$24.92	$25.49	-2.20%	0.00%
4/01/2011	$25.64	$25.49	0.60%	0.35%
3/31/2011	$25.67	$25.40	1.10%	0.28%
3/25/2011	$25.08	$25.33	-1.00%	1.08%
3/18/2011	$25.35	$25.06	1.20%	-0.67%
3/11/2011	$24.38	$25.23	-3.40%	-1.98%
3/04/2011	$25.18	$25.74	-2.20%	-0.04%
2/28/2011	$24.86	$25.75	-3.50%	0.47%
2/25/2011	$24.91	$25.63	-2.80%	1.06%
2/18/2011	$25.30	$25.36	-0.20%	0.92%
2/11/2011	$24.74	$25.13	-1.60%	0.40%
2/04/2011	$24.10	$25.03	-3.70%	0.24%
1/31/2011	$24.01	$24.97	-3.80%	0.24%
1/28/2011	$23.97	$24.91	-3.80%	1.14%
1/21/2011	$23.91	$24.63	-2.90%	-1.76%
1/14/2011	$24.43	$25.07	-2.60%	0.93%
1/07/2011	$24.45	$24.84	-1.60%	0.40%
12/31/2010	$24.49	$24.74	-1.00%	1.56%
12/23/2010	$24.40	$24.36	0.20%	0.83%
12/17/2010	$24.49	$24.16	1.40%	-1.06%
12/10/2010	$24.51	$24.42	0.40%	-0.12%
12/03/2010	$23.53	$24.45	-3.80%	-0.08%
11/30/2010	$23.06	$24.47	-5.80%	-0.12%
11/26/2010	$22.91	$24.50	-6.50%	0.00%
11/19/2010	$23.24	$24.50	-5.10%	-1.25%
11/12/2010	$23.62	$24.81	-4.80%	-0.64%
11/05/2010	$24.06	$24.97	-3.60%	2.50%
10/31/2010	$23.37	$24.36	-4.10%	0.70%
10/22/2010	$23.51	$24.19	-2.80%	-0.53%
10/15/2010	$23.60	$24.32	-3.00%	0.37%
10/08/2010	$23.54	$24.23	-2.80%	1.68%
10/01/2010	$22.97	$23.83	-3.60%	0.55%
9/30/2010	$22.65	$23.70	-4.40%	1.02%
9/24/2010	$22.60	$23.46	-3.70%	0.39%
9/17/2010	$22.36	$23.37	-4.30%	0.21%
9/10/2010	$22.57	$23.32	-3.20%	0.21%
9/03/2010	$22.40	$23.27	-3.70%	1.35%
8/31/2010	$22.38	$22.96	-2.50%	-0.52%
8/27/2010	$22.35	$23.08	-3.20%	0.22%
8/20/2010	$22.06	$23.03	-4.20%	-0.48%
8/13/2010	$21.87	$23.14	-5.50%	-1.78%
8/06/2010	$22.42	$23.56	-4.80%	1.73%
7/31/2010	$21.91	$23.16	-5.40%	-0.13%
7/23/2010	$21.56	$23.19	-7.00%	0.83%
7/16/2010	$21.70	$23.00	-5.70%	1.72%
7/09/2010	$21.40	$22.61	-5.40%	2.49%
7/02/2010	$20.56	$22.06	-6.80%	-0.32%
6/30/2010	$20.18	$22.13	-8.80%	0.41%
6/25/2010	$20.98	$22.04	-4.80%	1.01%
6/18/2010	$21.46	$21.82	-1.60%	0.79%
6/11/2010	$21.38	$21.65	-1.20%	0.89%
6/04/2010	$21.25	$21.46	-1.00%	-0.42%
5/31/2010	$21.05	$21.55	-2.30%	1.79%
5/21/2010	$20.21	$21.17	-4.50%	-4.25%
5/14/2010	$21.14	$22.11	-4.40%	1.56%
5/07/2010	$20.00	$21.77	-8.10%	-3.97%
4/30/2010	$21.75	$22.67	-4.10%	-0.26%
4/23/2010	$22.12	$22.73	-2.70%	0.58%
4/16/2010	$21.25	$22.60	-6.00%	-0.09%
4/09/2010	$21.86	$22.62	-3.40%	1.16%
4/02/2010	$21.42	$22.36	-4.20%	0.31%
3/31/2010	$21.30	$22.29	-4.40%	1.50%
3/26/2010	$21.04	$21.96	-4.20%	-0.95%
3/19/2010	$20.88	$22.17	-5.80%	-1.12%
3/12/2010	$21.55	$22.42	-3.90%	1.59%
3/05/2010	$21.53	$22.07	-2.40%	0.50%
2/28/2010	$20.20	$21.96	-8.00%	0.92%
2/19/2010	$20.20	$21.76	-7.20%	1.45%
2/12/2010	$20.13	$21.45	-6.20%	0.33%
2/05/2010	$19.65	$21.38	-8.10%	-1.61%
1/31/2010	$19.90	$21.73	-8.40%	-1.18%
1/22/2010	$20.17	$21.99	-8.30%	0.05%
1/15/2010	$20.19	$21.98	-8.10%	-0.05%
1/08/2010	$20.35	$21.99	-7.50%	1.95%
12/31/2009	$20.27	$21.57	-6.00%	-0.14%
12/24/2009	$20.11	$21.60	-6.90%	2.08%
12/18/2009	$20.10	$21.16	-5.00%	0.43%
12/11/2009	$19.94	$21.07	-5.40%	2.38%
12/04/2009	$19.39	$20.58	-5.80%	0.15%
11/30/2009	$19.18	$20.55	-6.70%	-0.10%
11/27/2009	$19.00	$20.57	-7.60%	1.43%
11/20/2009	$19.08	$20.28	-5.90%	-0.39%
11/13/2009	$19.33	$20.36	-5.10%	1.09%
11/06/2009	$19.49	$20.14	-3.20%	1.36%
10/31/2009	$18.66	$19.87	-6.10%	-1.19%
10/23/2009	$18.80	$20.11	-6.50%	0.40%
10/16/2009	$19.12	$20.03	-4.50%	1.57%
10/09/2009	$19.13	$19.72	-3.00%	1.86%
10/02/2009	$18.44	$19.36	-4.80%	-0.77%
9/30/2009	$18.45	$19.51	-5.40%	0.46%
9/25/2009	$18.80	$19.42	-3.20%	-0.15%
9/18/2009	$19.63	$19.45	0.90%	0.99%
9/11/2009	$19.48	$19.26	1.10%	1.37%
9/04/2009	$20.00	$19.00	5.30%	0.00%
8/31/2009	$20.00	$19.00	5.30%	-0.05%
8/28/2009	$20.00	$19.01	5.20%	0.26%
8/21/2009	$20.01	$18.96	5.50%	-0.11%
8/14/2009	$20.01	$18.98	5.40%	-0.05%
8/07/2009	$20.00	$18.99	5.30%	-0.37%
7/31/2009	$20.00	$19.06	4.90%	0.00%

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 7/28/2009.

TPZ Distribution Summary

See complete history Hide complete history

Declared	Record Date	Payment Date	Amount	Market Price	NAV	DRIP ¹
11/04/2024	11/22/2024	11/29/2024	$0.1050	$20.8200	$21.2900	$20.5388
10/10/2024	10/24/2024	10/31/2024	$0.1050	$18.6600	$19.1600	$18.7571
9/10/2024	9/23/2024	9/30/2024	$0.1050	$18.1100	$18.7100	$18.2575
8/08/2024	8/23/2024	8/30/2024	$0.1050	$18.3500	$18.7500	$18.0420
7/10/2024	7/24/2024	7/31/2024	$0.1050	$16.4900	$18.4300	$16.4664
6/07/2024	6/21/2024	6/28/2024	$0.1050	$15.7900	$18.1200	$15.7621
5/08/2024	5/24/2024	5/31/2024	$0.1050	$15.4500	$17.7500	$15.4465
4/10/2024	4/23/2024	4/30/2024	$0.1050	$15.0200	$17.4400	$15.0917
3/08/2024	3/22/2024	3/29/2024	$0.1050	$15.5900	$17.6800	$15.6614
2/07/2024	2/22/2024	2/29/2024	$0.1050	$14.5600	$16.8700	$14.7267
1/10/2024	1/24/2024	1/31/2024	$0.1050	$14.1300	$16.4500	$14.1812
12/11/2023	12/22/2023	12/29/2023	$0.1050	$14.0100	$16.3300	$14.1724
Fiscal Year 2024 Total:					$1.2600
Fiscal Year 2024 Total: $1.2600
11/09/2023	11/22/2023	11/30/2023	$0.1050	$13.5700	$16.2500	$13.7045
10/10/2023	10/24/2023	10/31/2023	$0.1050	$13.3700	$15.3600	$13.6587
9/08/2023	9/22/2023	9/29/2023	$0.1050	$13.3600	$15.6300	$13.0757
8/10/2023	8/24/2023	8/31/2023	$0.1050	$13.7600	$15.9000	$13.8345
7/10/2023	7/24/2023	7/31/2023	$0.1050	$13.8200	$16.0000	$13.7037
6/09/2023	6/23/2023	6/30/2023	$0.1050	$13.2100	$15.5700	$13.1907
5/09/2023	5/24/2023	5/31/2023	$0.1050	$12.4700	$14.9700	$12.8713
4/10/2023	4/21/2023	4/28/2023	$0.1050	$13.0600	$15.4500	$12.8794
3/10/2023	3/24/2023	3/31/2023	$0.1050	$12.8500	$15.2600	$12.9666
2/09/2023	2/21/2023	2/28/2023	$0.1050	$13.0000	$15.3800	$13.1208
1/10/2023	1/24/2023	1/31/2023	$0.1050	$13.6600	$15.9000	$13.6898
12/12/2022	12/23/2022	12/30/2022	$0.1050	$12.7600	$15.2100	$12.7247
Fiscal Year 2023 Total:					$1.2600
Fiscal Year 2023 Total: $1.2600
11/08/2022	11/23/2022	11/30/2022	$0.1050	$13.6300	$15.8500	$13.7673
10/10/2022	10/24/2022	10/31/2022	$0.1050	$13.2800	$15.4800	$13.2246
9/12/2022	9/23/2022	9/30/2022	$0.1050	$12.4900	$14.2600	$13.0994
8/09/2022	8/24/2022	8/31/2022	$0.1050	$13.6600	$15.6400	$13.5268
7/11/2022	7/22/2022	7/29/2022	$0.1050	$13.5900	$15.6300	$13.5430
6/13/2022	6/23/2022	6/30/2022	$0.1050	$12.5100	$14.3400	$12.3000
5/10/2022	5/24/2022	5/31/2022	$0.1050	$14.1500	$16.3600	$14.2768
4/11/2022	4/22/2022	4/29/2022	$0.1050	$14.2300	$15.8800	$14.2333
3/10/2022	3/24/2022	3/31/2022	$0.1050	$14.2400	$16.4100	$14.3566
1/18/2022	2/21/2022	2/28/2022	$0.1050	$14.0800	$16.0100	$14.2490
1/10/2022	1/24/2022	1/31/2022	$0.0600	$14.2900	$15.8600	$14.5865
12/09/2021	12/24/2021	12/31/2021	$0.0600	$13.6200	$15.3900	$14.1012
Fiscal Year 2022 Total:					$1.1700
Fiscal Year 2022 Total: $1.1700
11/09/2021	11/23/2021	11/30/2021	$0.0600	$12.9200	$15.0900	$12.9437
10/12/2021	10/22/2021	10/29/2021	$0.0600	$13.4100	$15.9300	$13.6949
9/10/2021	9/23/2021	9/30/2021	$0.0600	$13.2400	$15.5300	$13.0494
8/09/2021	8/24/2021	8/31/2021	$0.0600	$13.0000	$15.3800	$13.2105
7/12/2021	7/23/2021	7/30/2021	$0.0500	$12.9100	$15.5900	$12.7731
6/10/2021	6/23/2021	6/30/2021	$0.0500	$13.7100	$16.0500	$13.8996
5/10/2021	5/21/2021	5/28/2021	$0.0500	$13.2300	$15.7000	$13.5021
4/12/2021	4/23/2021	4/30/2021	$0.0500	$12.6600	$15.2700	$12.6805
3/10/2021	3/24/2021	3/31/2021	$0.0500	$12.0900	$14.6800	$12.2550
2/09/2021	2/19/2021	2/26/2021	$0.0500	$11.6500	$14.4400	$11.9636
1/08/2021	1/22/2021	1/29/2021	$0.0500	$11.1700	$14.0600	$11.4647
12/08/2020	12/24/2020	12/31/2020	$0.0500	$11.0800	$13.4400	$11.4117
Fiscal Year 2021 Total:					$0.6400
Fiscal Year 2021 Total: $0.6400
11/09/2020	11/23/2020	11/30/2020	$0.0500	$9.9900	$13.0100	$11.0497
10/09/2020	10/23/2020	10/30/2020	$0.0500	$8.2300	$11.6500	$8.4906
9/10/2020	9/23/2020	9/30/2020	$0.0500	$8.5200	$11.5600	$8.5575
8/05/2020	8/24/2020	8/31/2020	$0.0500	$9.2400	$12.2600	$9.1376
7/13/2020	7/24/2020	7/31/2020	$0.0500	$9.0700	$12.0600	$9.2421
6/12/2020	6/23/2020	6/30/2020	$0.0500	$9.0300	$11.9100	$8.9250
2/12/2020	5/22/2020	5/29/2020	$0.1250	$9.7800	$12.1300	$10.3586
2/12/2020	4/23/2020	4/30/2020	$0.1250	$9.6600	$11.1400	$9.0243
2/12/2020	3/24/2020	3/31/2020	$0.1250	$6.9900	$8.8400	$7.3488
11/04/2019	2/21/2020	2/28/2020	$0.1250	$14.7100	$16.1300	$14.7202
11/04/2019	1/24/2020	1/31/2020	$0.1250	$16.5300	$18.1000	$16.7852
11/04/2019	12/24/2019	12/31/2019	$0.1250	$16.9600	$18.9300	$17.2500
Fiscal Year 2020 Total:					$1.0500
Fiscal Year 2020 Total: $1.0500
8/08/2019	11/22/2019	11/29/2019	$0.1250	$15.5700	$17.7000	$15.6800
8/08/2019	10/24/2019	10/31/2019	$0.1250	$16.9500	$18.6300	$16.9600
8/08/2019	9/23/2019	9/30/2019	$0.1250	$18.0100	$19.4600	$17.8300
5/06/2019	8/23/2019	8/30/2019	$0.1250	$18.1700	$19.1500	$18.0500
5/06/2019	7/24/2019	7/31/2019	$0.1250	$17.9500	$19.9600	$17.3200
5/06/2019	6/21/2019	6/28/2019	$0.1250	$18.3300	$20.3000	$18.7100
2/05/2019	5/24/2019	5/31/2019	$0.1250	$18.2500	$20.1100	$18.4900
2/05/2019	4/23/2019	4/30/2019	$0.1250	$18.9000	$20.5800	$18.5500
2/05/2019	3/22/2019	3/29/2019	$0.1250	$18.6100	$20.8100	$18.9100
11/05/2018	2/21/2019	2/28/2019	$0.1250	$17.9200	$20.2500	$18.0800
11/05/2018	1/24/2019	1/31/2019	$0.1250	$18.2000	$20.3000	$18.7600
11/05/2018	12/24/2018	12/31/2018	$0.1250	$15.9400	$18.6100	$17.0700
Fiscal Year 2019 Total:					$1.5000
Fiscal Year 2019 Total: $1.5000
11/06/2017	12/22/2017	12/29/2017	$0.1250	$20.6000	$21.9000	$21.1200
11/06/2017	1/24/2018	1/31/2018	$0.1250	$20.4900	$22.3700	$19.9200
11/06/2017	2/21/2018	2/28/2018	$0.1250	$19.0200	$20.6900	$18.7500
2/08/2018	3/22/2018	3/29/2018	$0.1250	$17.9100	$19.7000	$17.9700
2/08/2018	4/23/2018	4/30/2018	$0.1250	$18.6000	$20.5000	$18.6600
2/08/2018	5/24/2018	5/31/2018	$0.1250	$19.0400	$21.1000	$19.1200
5/04/2018	6/22/2018	6/29/2018	$0.1250	$18.8400	$20.8400	$19.0800
5/04/2018	7/24/2018	7/31/2018	$0.1250	$19.3000	$21.5100	$19.5300
5/04/2018	8/24/2018	8/31/2018	$0.1250	$19.4400	$21.9300	$19.3000
8/06/2018	9/21/2018	9/28/2018	$0.1250	$19.0700	$21.7200	$19.2000
8/06/2018	10/24/2018	10/31/2018	$0.1250	$17.5500	$20.3700	$17.9700
8/06/2018	11/23/2018	11/30/2018	$0.1250	$17.1700	$19.7600	$17.3900
Fiscal Year 2018 Total:					$1.5000
Fiscal Year 2018 Total: $1.5000
11/07/2016	12/23/2016	12/30/2016	$0.1250	$22.1700	$24.5600	$22.4900
11/07/2016	1/24/2017	1/31/2017	$0.1250	$22.9700	$24.6000	$23.1300

TPZ is designed to provide:

Fund data (unaudited)

Company Underlying Asset Mix

Top 10 Holdings *

Top 10 Holdings as % of Investment Securities: 52.5%

NAV Plus Cumulative Distributions

Market Price/NAV History

TPZ Distribution Summary