Opening Price	Closing Price	Change	Change%
$50.84	$50.84	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$50.85	$54.75	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$60.00	$47.50
WTD	MTD	QTD	YTD
-0.31%	0.18%	-1.28%	-1.28%
Issued Share Capital	Market Capitalization
176,197,617	$ 8,957,886,848.28

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	22 Aug 2022	24 Aug 2022	07 Sep 2022	TTD	$0.30
Final	17 May 2022	19 May 2022	03 Jun 2022	TTD	$1.50
Interim	23 Aug 2021	25 Aug 2021	08 Sep 2021	TTD	$0.30
Final	18 May 2021	20 May 2021	04 Jun 2021	TTD	$1.50
Interim	20 Aug 2020	24 Aug 2020	07 Sep 2020	TTD	$0.15
Interim	23 Oct 2019	25 Oct 2019	06 Nov 2019	TTD	$0.30
Final	17 May 2019	21 May 2019	06 Jun 2019	TTD	$1.50
Interim	23 Oct 2018	25 Oct 2018	08 Nov 2018	TTD	$0.30
Final	17 May 2018	21 May 2018	06 Jun 2018	TTD	$1.20
Interim	20 Oct 2017	24 Oct 2017	07 Nov 2017	TTD	$0.30
Final	17 May 2017	19 May 2017	08 Jun 2017	TTD	$1.20
Interim	20 Oct 2016	24 Oct 2016	07 Nov 2016	TTD	$0.30
Final	18 May 2016	20 May 2016	08 Jun 2016	TTD	$1.10
Interim	21 Oct 2015	23 Oct 2015	06 Nov 2015	TTD	$0.30
Final	18 May 2015	20 May 2015	08 Jun 2015	TTD	$1.00
Interim	22 Oct 2014	24 Oct 2014	07 Nov 2014	TTD	$0.30
Final	19 May 2014	21 May 2014	16 Jun 2014	TTD	$1.00
Interim	23 Oct 2013	25 Oct 2013	08 Nov 2013	TTD	$0.30
Final	16 May 2013	20 May 2013	14 Jun 2013	TTD	$0.80
Final	16 May 2012	18 May 2012	18 Jun 2012	TTD	$0.80
Interim	25 Oct 2011	28 Oct 2011	11 Nov 2011	TTD	$0.30
Final	18 May 2011	20 May 2011	17 Jun 2011	TTD	$0.80
Interim	27 Oct 2010	29 Oct 2010	12 Nov 2010	TTD	$0.30
Final	19 May 2010	21 May 2010	18 Jun 2010	TTD	$0.70
Interim	30 Oct 2009	03 Nov 2009	13 Nov 2009	TTD	$0.30
Final	20 May 2009	22 May 2009	05 Jun 2009	TTD	$0.70
Interim	29 Oct 2008	31 Oct 2008	14 Nov 2008	TTD	$0.30
Final	20 May 2008	23 May 2008	06 Jun 2008	TTD	$0.60

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
02 Dec 2010	44.50	42.00	-1.99	-4.52	1,221,232
14 Nov 2006	40.63	40.26	-0.37	-0.91	640,355
23 Jul 2008	61.00	61.00	0.00	0.00	592,984
30 Aug 2018	57.00	56.00	-1.00	-1.75	429,098
16 May 2022	57.60	57.00	-0.60	-1.04	391,564
28 Mar 2008	46.25	47.50	1.25	2.70	389,481
10 Jul 2014	66.25	66.25	0.00	0.00	334,439
21 May 2015	67.02	67.04	0.02	0.03	300,000
17 Sep 2015	67.25	67.25	0.00	0.00	259,750
25 Sep 2015	67.25	67.26	0.01	0.02	254,788
25 Mar 2010	45.51	45.50	-0.01	-0.02	250,000
15 Jan 2014	66.30	66.30	0.00	0.00	250,000
30 Nov 2020	51.50	51.59	0.09	0.17	227,540
16 Nov 2009	40.00	40.00	0.11	0.28	220,000
09 Jul 2013	67.19	66.50	-0.69	-1.03	210,375
06 Aug 2013	66.29	66.28	0.01	0.02	208,344
12 Jun 2015	67.08	67.15	0.07	0.10	202,907
07 Aug 2013	66.28	66.30	0.00	0.00	201,666
11 Mar 2010	45.00	45.00	0.00	0.00	200,468
05 Jun 2015	67.06	67.06	0.00	0.00	200,250
13 Mar 2009	47.94	43.75	-4.19	-8.74	200,134
27 Nov 2017	63.03	63.03	0.00	0.00	200,000
04 Jun 2013	67.22	67.22	0.00	0.00	185,290
11 Jul 2006	40.03	40.98	0.95	2.37	184,995
30 Dec 2015	66.70	66.63	-0.07	-0.10	174,058
21 Jan 2009	44.98	48.74	3.76	8.36	170,000
06 Jul 2012	62.00	62.00	0.01	0.02	158,006
15 Aug 2006	40.38	40.65	0.27	0.67	153,997
09 Apr 2009	43.75	40.99	-2.76	-6.31	152,000
21 Dec 2007	47.50	48.00	0.50	1.05	151,204
29 Dec 2009	42.02	43.00	0.98	2.33	147,974
31 Dec 2010	44.00	46.00	1.25	2.79	145,263
15 Oct 2018	56.99	56.99	0.00	0.00	140,003
28 Apr 2017	66.50	66.50	0.00	0.00	138,271
25 Jun 2019	55.18	55.18	0.00	0.00	137,296
06 Apr 2011	46.25	47.01	0.76	1.64	135,779
28 Oct 2010	44.85	44.85	0.85	1.93	134,134
18 Mar 2011	46.00	46.00	0.00	0.00	128,555
10 May 2010	45.70	45.70	0.00	0.00	127,574
14 Aug 2009	40.00	38.00	-2.00	-5.00	125,000
16 May 2013	67.22	67.22	0.00	0.00	125,000
05 Apr 2016	63.00	63.00	0.00	0.00	125,000
12 Mar 2010	45.00	45.01	0.01	0.02	120,746
23 Apr 2008	53.01	53.00	-0.01	-0.02	114,563
05 Apr 2017	66.37	66.46	0.09	0.14	114,214
21 May 2013	67.22	67.22	0.00	0.00	111,500
07 Jun 2010	46.00	46.00	0.00	0.00	111,440
07 May 2014	66.45	66.44	-0.01	-0.02	107,898
27 Nov 2009	40.00	40.00	0.00	0.00	107,634
21 Apr 2016	63.00	62.98	-0.21	-0.33	106,653
02 Oct 2018	55.50	56.33	0.83	1.50	106,017
19 Sep 2013	66.28	66.28	0.00	0.00	103,242
15 Sep 2016	62.70	62.70	0.00	0.00	102,794
09 Jan 2009	50.00	45.00	-5.00	-10.00	102,263
10 Oct 2018	57.00	56.99	-0.01	-0.02	100,416
07 May 2009	38.00	38.00	0.00	0.00	100,169
17 Jun 2019	55.18	55.18	0.00	0.00	100,000
28 May 2013	67.22	67.22	0.00	0.00	100,000
19 Aug 2009	40.00	38.00	-2.00	-5.00	98,500
28 Mar 2013	66.67	66.71	0.04	0.06	97,018
26 Nov 2009	40.00	40.00	0.00	0.00	94,956
29 Mar 2006	39.99	40.11	0.12	0.30	93,625
26 Jun 2007	48.45	48.48	0.03	0.06	93,291
17 Feb 2012	56.25	56.25	0.00	0.00	90,895
11 Oct 2017	63.00	63.00	0.00	0.00	89,176
22 Oct 2013	66.29	66.30	0.01	0.02	88,687
05 May 2009	40.94	38.00	-2.94	-7.18	88,000
07 Apr 2008	50.02	54.00	3.98	7.96	86,074
27 Jul 2016	62.34	62.00	-0.34	-0.54	85,684
07 Mar 2016	63.98	63.75	-0.23	-0.36	85,000
03 Apr 2008	48.03	50.00	1.97	4.10	84,842
25 Oct 2013	66.30	66.30	0.00	0.00	84,465
08 Aug 2017	66.00	66.00	0.00	0.00	83,950
15 Nov 2013	66.24	66.30	0.06	0.09	82,045
17 Aug 2005	48.50	48.50	0.00	0.00	79,070
29 Sep 2008	59.78	59.45	-0.33	-0.55	77,580
29 Nov 2018	55.00	55.00	0.00	0.00	77,000
11 Mar 2020	55.50	55.50	0.00	0.00	76,796
27 Apr 2018	59.80	59.79	-0.01	-0.02	75,100
06 Jun 2016	62.48	62.45	0.01	0.02	75,005
15 May 2020	54.40	54.50	0.10	0.18	75,000
06 Sep 2006	40.65	40.65	0.00	0.00	74,553
13 Mar 2018	60.05	60.01	-0.04	-0.07	74,476
27 Sep 2013	66.50	66.30	0.00	0.00	74,423
02 Oct 2009	39.89	40.00	0.10	0.25	73,362
26 Sep 2018	56.00	56.00	0.00	0.00	72,578
24 Apr 2014	66.45	66.45	0.00	0.00	71,380
08 Aug 2016	62.00	62.00	0.00	0.00	70,000
10 Nov 2017	63.03	63.02	-0.01	-0.02	69,500
19 Dec 2013	66.30	66.50	0.20	0.30	68,867
04 Sep 2013	66.29	66.28	-0.01	-0.02	67,392
24 Jan 2019	55.00	55.00	0.00	0.00	67,017
26 Jan 2021	55.00	53.00	-2.00	-3.64	66,767
24 Jul 2009	39.99	40.00	0.00	0.00	66,426
15 Aug 2016	62.00	62.00	0.00	0.00	66,323
29 Jan 2010	44.00	44.00	0.00	0.00	63,724
07 Mar 2012	56.44	57.00	0.50	0.88	63,680
22 Jan 2013	66.61	66.62	0.02	0.03	62,500
14 Jan 2011	46.00	46.00	0.00	0.00	61,843
27 Jan 2022	59.49	57.04	-2.45	-4.12	61,190
19 Jul 2013	66.44	66.40	-0.04	-0.06	60,416
26 Aug 2011	52.02	52.05	0.03	0.06	60,264
22 Jul 2010	46.00	46.00	0.00	0.00	60,194
22 Jun 2015	67.16	67.25	0.09	0.13	60,125
11 Jul 2012	62.03	62.50	0.47	0.76	58,882
15 Jan 2020	60.00	55.30	-4.70	-7.83	58,407
19 Feb 2021	53.02	53.05	0.03	0.06	58,257
03 Jun 2005	48.50	48.00	-0.50	-1.03	58,026
25 Aug 2006	40.50	40.65	0.15	0.37	57,100
06 Apr 2020	54.83	54.80	-0.03	-0.05	56,529
28 Apr 2006	40.80	41.56	0.76	1.86	56,493
26 Jul 2005	49.00	49.05	0.05	0.10	56,232
26 Mar 2008	46.50	46.25	-0.25	-0.54	55,043
02 May 2008	54.00	54.00	0.00	0.00	54,508
24 Apr 2008	53.00	53.00	0.00	0.00	54,481
03 Aug 2010	46.00	46.00	0.00	0.00	54,021
17 Dec 2010	42.00	44.00	2.50	5.95	53,545
26 Aug 2005	48.45	48.00	-0.45	-0.93	52,690
17 May 2005	47.36	47.75	0.39	0.82	52,630
31 Jan 2019	55.00	55.24	0.24	0.44	51,480
04 Feb 2021	54.95	54.86	-0.09	-0.16	50,940
09 Nov 2005	41.05	41.06	0.01	0.02	50,537
18 May 2017	67.50	66.50	-1.00	-1.48	50,493
12 Mar 2018	60.08	60.05	-0.03	-0.05	50,334
20 Nov 2009	40.00	40.00	0.00	0.00	50,050
23 Jul 2018	58.00	58.00	0.00	0.00	50,000
10 Jun 2010	46.00	46.00	0.00	0.00	50,000
27 Mar 2012	57.04	57.06	0.02	0.04	50,000
09 Jul 2012	62.00	62.03	0.02	0.03	50,000
20 Sep 2012	64.01	64.05	0.04	0.06	50,000
10 Jun 2013	67.22	67.21	-0.01	-0.02	50,000
25 Sep 2013	66.28	66.28	0.00	0.00	50,000
28 Nov 2013	66.30	66.30	0.00	0.00	50,000
24 Oct 2014	66.15	66.15	0.00	0.00	50,000
18 Jan 2017	66.25	65.99	-0.26	-0.39	50,000
17 Jan 2011	46.00	46.00	0.00	0.00	48,167
04 Sep 2014	66.25	66.25	0.00	0.00	47,997
16 Sep 2011	52.30	53.05	0.76	1.45	47,912
11 Oct 2010	45.00	44.99	-0.01	-0.02	47,004
22 Sep 2017	65.59	65.79	0.20	0.30	46,839
04 Feb 2010	44.00	44.50	0.50	1.14	46,324
30 Aug 2019	55.24	55.20	-0.04	-0.07	46,300
26 Nov 2020	47.46	48.49	1.03	2.17	45,827
11 Apr 2011	47.01	47.00	-0.01	-0.02	45,792
07 Mar 2019	55.00	55.00	0.00	0.00	45,554
17 Sep 2019	55.06	55.00	-0.06	-0.11	45,000
30 Apr 2018	59.79	59.79	0.00	0.00	44,600
16 Mar 2022	57.00	57.00	0.00	0.00	44,403
08 Jul 2019	55.18	55.18	0.00	0.00	44,355
27 May 2005	48.50	48.77	0.27	0.56	44,000
24 May 2005	48.30	48.50	0.20	0.41	43,547
31 Oct 2012	65.25	65.25	0.00	0.00	43,531
22 Apr 2014	66.45	66.45	0.00	0.00	43,034
31 Mar 2016	62.85	63.00	0.00	0.00	43,008
12 Aug 2005	48.50	48.50	0.00	0.00	42,900
26 Mar 2010	45.50	45.50	0.00	0.00	41,702
16 Jan 2020	55.30	55.30	0.00	0.00	41,693
14 Jun 2017	66.00	66.00	0.00	0.00	41,476
15 Jun 2009	40.00	40.00	0.00	0.00	41,048
06 Sep 2021	57.00	57.00	0.00	0.00	40,830
09 Jun 2017	66.00	66.00	0.00	0.00	40,748
05 Oct 2005	39.95	40.00	0.05	0.12	40,559
29 Aug 2012	63.00	63.00	0.00	0.00	40,103
24 Mar 2021	53.01	53.01	0.00	0.00	40,001
07 Sep 2005	47.20	46.85	-0.35	-0.74	40,000
25 Jun 2010	46.00	46.00	0.00	0.00	40,000
29 Jan 2018	60.00	60.00	0.00	0.00	39,934
07 Nov 2008	53.51	50.00	-3.51	-6.56	39,707
07 Jun 2005	48.00	48.00	0.00	0.00	39,422
30 Sep 2022	56.53	56.50	-0.03	-0.05	39,326
18 Mar 2016	63.68	63.29	-0.33	-0.52	39,272
17 May 2012	57.39	57.75	0.36	0.63	39,010
24 Mar 2020	55.23	54.83	-0.40	-0.72	38,906
14 Nov 2007	45.00	47.45	2.45	5.44	38,750
31 Oct 2017	63.01	63.00	-0.01	-0.02	37,552
15 May 2013	67.22	67.22	0.00	0.00	37,000
09 May 2008	56.20	56.55	0.35	0.62	36,810
24 Aug 2022	57.00	57.00	0.00	0.00	36,025
10 Jun 2009	40.00	40.00	0.00	0.00	35,989
21 May 2010	45.70	45.70	0.00	0.00	35,961
27 Mar 2007	49.50	50.00	0.50	1.01	35,763
18 Apr 2008	53.01	53.01	0.00	0.00	35,700
14 Feb 2007	49.10	49.00	-0.10	-0.20	35,639
25 Oct 2017	63.01	63.05	0.04	0.06	35,000
24 Oct 2013	66.30	66.30	0.00	0.00	34,644
25 Jul 2007	46.20	46.55	0.35	0.76	34,367
30 Sep 2020	53.00	53.00	0.00	0.00	33,949
16 Feb 2012	56.25	56.25	0.00	0.00	33,913
15 May 2008	56.36	56.61	0.25	0.44	33,878
16 Oct 2017	63.00	63.01	0.01	0.02	33,796
29 Aug 2006	40.65	40.66	0.01	0.02	32,786
20 Sep 2013	66.28	66.28	0.00	0.00	32,267
22 Jun 2018	58.00	58.00	0.00	0.00	32,169
25 Oct 2022	56.45	54.10	-2.35	-4.16	32,018
03 Jun 2008	57.00	57.06	0.06	0.10	32,008
05 Jul 2010	46.00	46.00	0.00	0.00	31,801
24 Aug 2015	67.25	67.25	0.00	0.00	31,525
23 Aug 2006	40.65	40.50	-0.15	-0.37	31,295
10 Jun 2008	57.31	58.03	0.72	1.26	30,888
24 Jan 2017	65.96	65.84	-0.12	-0.18	30,814
09 Jun 2006	42.51	42.10	-0.41	-0.96	30,636
03 Dec 2010	42.00	42.00	0.00	0.00	30,632
23 Nov 2007	47.45	47.43	-0.02	-0.04	30,588
10 Nov 2011	54.56	54.57	0.01	0.02	30,496
22 May 2013	67.22	67.22	0.00	0.00	30,446
06 May 2011	50.00	50.00	0.00	0.00	30,387
24 May 2018	59.00	59.35	0.35	0.59	30,282
15 Nov 2005	41.07	41.50	0.43	1.05	30,059
22 Jan 2009	48.74	48.74	0.00	0.00	30,000
23 Mar 2010	45.50	45.51	0.01	0.02	30,000
22 Nov 2005	41.50	41.50	0.00	0.00	29,900
28 Nov 2007	47.25	47.99	0.74	1.57	29,608
05 Jan 2011	46.00	46.00	0.00	0.00	29,391
10 Mar 2020	55.50	55.50	0.00	0.00	29,202
17 May 2010	45.71	45.70	-0.01	-0.02	28,934
27 Nov 2007	47.43	47.25	-0.18	-0.38	28,692
01 Jun 2005	48.86	48.50	-0.36	-0.74	28,622
03 Jun 2014	66.29	66.94	1.71	2.58	28,246
01 Jul 2009	40.00	40.00	0.00	0.00	28,000
02 Jun 2008	56.81	57.00	0.19	0.33	27,365
07 Oct 2005	40.00	40.10	0.10	0.25	26,939
25 Aug 2015	67.25	67.25	0.00	0.00	26,740
16 Aug 2010	46.00	46.00	0.00	0.00	26,162
30 Jul 2009	40.00	40.00	0.00	0.00	25,831
05 Jan 2022	59.49	59.50	0.01	0.02	25,481
27 Feb 2007	47.01	47.03	0.02	0.04	25,476
08 May 2008	56.00	56.20	0.20	0.36	25,448
25 Sep 2018	56.00	56.00	0.00	0.00	25,385
20 Nov 2020	48.50	48.48	-0.02	-0.04	25,200
04 May 2012	57.13	57.20	0.07	0.12	25,190
26 Feb 2008	46.85	46.85	0.00	0.00	25,056
31 Jan 2012	55.60	56.00	0.40	0.72	25,000
29 Jun 2009	40.00	40.00	0.00	0.00	24,867
21 Dec 2005	40.99	40.99	0.00	0.00	24,518
23 Apr 2015	66.91	67.01	0.11	0.16	24,456
16 Aug 2012	62.53	62.53	0.02	0.03	24,439
04 Sep 2012	63.00	63.00	0.00	0.00	24,274
02 May 2011	50.00	50.00	0.01	0.02	24,243
22 Sep 2009	39.95	39.93	-0.02	-0.05	24,000
03 Jan 2012	55.00	55.00	0.00	0.00	23,824
02 Jun 2009	38.00	38.00	0.00	0.00	23,740
15 Dec 2006	40.98	42.01	1.03	2.51	23,726
17 Jan 2020	55.30	55.26	-0.04	-0.07	23,629
06 Mar 2013	66.66	66.66	-0.01	-0.02	23,092
26 Aug 2013	66.29	66.29	0.00	0.00	22,949
30 Jan 2007	46.52	46.60	0.08	0.17	22,680
21 Nov 2006	40.25	40.25	0.00	0.00	22,481
23 Nov 2005	41.50	41.50	0.00	0.00	22,167
17 Jun 2011	50.99	51.49	0.50	0.98	22,136
23 Dec 2019	50.00	55.09	5.09	10.18	21,765
30 Sep 2011	53.51	53.75	0.25	0.47	21,696
11 Oct 2006	40.65	40.65	0.00	0.00	21,688
10 Apr 2007	50.00	50.00	0.00	0.00	21,610
25 Jun 2008	59.50	60.00	0.50	0.84	21,499
16 Nov 2017	63.02	63.00	-0.02	-0.03	21,434
09 Nov 2021	59.97	57.53	-2.44	-4.07	21,303
23 Dec 2009	41.03	42.00	0.97	2.36	21,024
13 Aug 2008	60.75	60.50	-0.25	-0.41	20,994
04 Jul 2013	67.20	67.18	-0.01	-0.02	20,948
30 Jun 2006	40.02	40.03	0.01	0.02	20,770
27 Jan 2006	40.15	40.15	0.00	0.00	20,741
08 Jan 2010	43.00	43.50	0.50	1.16	20,673
15 Jul 2011	52.02	52.05	0.03	0.06	20,610
29 Apr 2010	45.70	45.70	0.00	0.00	20,575
11 Mar 2011	46.00	46.00	0.00	0.00	20,517
09 Nov 2017	63.00	63.03	0.03	0.05	20,500
22 Mar 2010	45.00	45.50	0.50	1.11	20,329
27 Sep 2019	54.50	54.99	0.49	0.90	20,300
22 Mar 2016	63.29	62.90	-0.50	-0.79	20,200
02 Apr 2019	55.24	55.24	0.00	0.00	20,135
08 Jun 2010	46.00	46.00	0.00	0.00	20,051
31 Jul 2012	62.50	62.51	0.00	0.00	20,050
09 Jun 2010	46.00	46.00	0.00	0.00	20,000
09 Aug 2010	46.00	46.00	0.00	0.00	20,000
21 Jun 2011	51.49	51.50	0.00	0.00	20,000
12 Jun 2013	67.21	67.21	0.01	0.02	20,000
12 Sep 2013	66.28	66.28	0.00	0.00	20,000
20 Sep 2016	62.70	62.70	0.00	0.00	20,000
23 Aug 2005	48.50	48.50	0.00	0.00	19,900
22 Aug 2008	60.00	59.97	-0.03	-0.05	19,700
26 Nov 2014	66.18	66.30	0.12	0.18	19,610
24 Feb 2011	46.00	46.00	0.00	0.00	19,573
12 Jul 2013	66.50	66.47	-0.03	-0.05	19,573
07 Jan 2014	66.50	66.30	-0.20	-0.30	19,441
03 May 2010	45.70	45.70	0.00	0.00	19,425
18 Jun 2013	67.21	67.22	0.00	0.00	19,254
31 Jan 2006	40.15	40.10	-0.05	-0.12	19,094
17 Nov 2006	40.25	40.25	0.00	0.00	19,068
10 Sep 2021	57.00	57.00	0.00	0.00	19,042
09 May 2006	41.65	41.66	0.01	0.02	18,866
14 Feb 2022	58.99	57.25	-1.74	-2.95	18,844
24 Dec 2020	53.50	53.50	0.00	0.00	18,789
04 Oct 2006	40.63	40.60	-0.03	-0.07	18,680
28 Jul 2011	52.15	52.15	0.00	0.00	18,400
18 Dec 2012	66.50	66.50	0.00	0.00	18,382
27 Oct 2014	66.15	66.15	0.00	0.00	18,349
18 Mar 2019	55.00	55.02	0.02	0.04	18,191
20 Mar 2020	55.32	55.32	0.00	0.00	18,148
07 Mar 2007	47.03	47.03	0.00	0.00	18,025
12 Oct 2011	53.99	54.00	0.01	0.02	18,000
30 Oct 2017	63.01	63.01	0.00	0.00	17,870
18 Jun 2012	58.85	59.00	0.16	0.27	17,724
09 Apr 2014	66.50	66.49	-0.01	-0.02	17,600
07 May 2008	55.00	56.00	1.00	1.82	17,596
28 Nov 2016	61.94	61.92	0.00	0.00	17,307
18 Jun 2010	46.00	46.00	0.00	0.00	17,150
15 Nov 2006	40.26	40.25	-0.01	-0.03	17,054
23 Nov 2017	63.03	63.03	0.00	0.00	17,014
13 Jul 2007	48.20	45.01	-3.19	-6.62	17,008
22 Dec 2022	51.40	51.40	0.00	0.00	16,985
27 May 2010	45.70	45.70	0.00	0.00	16,892
11 Sep 2012	63.96	64.00	0.00	0.00	16,861
26 Oct 2005	40.30	40.75	0.45	1.12	16,598
24 May 2021	56.73	56.73	0.00	0.00	16,544
13 Apr 2011	47.00	47.00	0.00	0.00	16,406
25 Oct 2011	54.31	54.51	0.20	0.37	16,376
20 Feb 2008	47.00	46.86	-0.14	-0.30	16,279
24 Nov 2009	40.00	40.00	0.00	0.00	16,250
01 Dec 2022	47.50	51.40	3.90	8.21	16,197
12 Oct 2005	40.10	40.11	0.01	0.02	16,174
24 Jun 2011	51.50	51.50	0.00	0.00	16,123
14 Jun 2005	47.85	47.85	0.00	0.00	16,119
14 Apr 2011	47.00	50.00	3.00	6.38	16,099
13 Mar 2007	47.05	47.07	0.02	0.04	16,064
09 Sep 2022	57.00	57.00	0.00	0.00	16,000
11 Mar 2014	66.50	66.50	0.00	0.00	15,997
25 Apr 2013	67.10	67.20	0.10	0.15	15,871
19 Dec 2006	42.01	43.01	1.00	2.38	15,842
04 Apr 2006	40.11	40.11	0.00	0.00	15,325
07 Feb 2007	46.67	48.00	1.33	2.85	15,306
11 Jun 2010	46.00	46.00	0.00	0.00	15,150
25 Jul 2013	66.37	66.30	-0.07	-0.10	15,071
15 Dec 2009	40.00	41.00	0.99	2.47	15,007
20 Jul 2009	39.98	39.98	0.00	0.00	15,000
23 Nov 2009	40.00	40.00	0.00	0.00	15,000
19 Jul 2010	46.00	46.00	0.00	0.00	15,000
28 Oct 2011	54.50	54.51	0.01	0.02	15,000
29 May 2012	58.27	58.50	0.23	0.40	15,000
07 Oct 2016	62.70	62.68	-0.02	-0.03	15,000
15 Feb 2011	46.00	46.00	0.00	0.00	14,989
20 May 2021	56.06	56.26	0.20	0.36	14,909
31 May 2006	42.00	42.02	0.02	0.05	14,837
25 Apr 2012	57.09	57.10	0.01	0.02	14,636
03 Aug 2016	62.00	62.00	0.00	0.00	14,480
29 Jun 2011	51.50	51.50	0.00	0.00	14,450
22 Jan 2010	43.52	43.75	0.22	0.50	14,355
17 Aug 2009	38.00	40.00	2.00	5.26	13,957
24 Oct 2012	65.03	65.15	0.12	0.18	13,846
12 Jan 2007	43.77	45.00	1.23	2.81	13,708
04 Apr 2007	49.00	50.00	1.00	2.04	13,350
05 Aug 2010	46.00	46.00	0.00	0.00	13,343
14 Mar 2008	46.75	46.70	-0.05	-0.11	13,150
13 Sep 2012	64.00	64.01	0.01	0.02	13,000
17 Apr 2008	53.00	53.01	0.01	0.02	12,876
26 Oct 2012	65.16	65.16	0.00	0.00	12,859
02 Feb 2022	59.00	59.00	0.00	0.00	12,735
23 Sep 2005	45.25	44.95	-0.30	-0.66	12,714
29 Sep 2009	39.50	39.89	0.40	1.01	12,580
27 Jun 2011	51.50	51.50	0.00	0.00	12,550
25 Sep 2014	66.24	66.24	-0.03	-0.05	12,550
20 May 2005	47.71	48.30	0.59	1.24	12,518
23 Sep 2016	62.70	62.70	0.00	0.00	12,500
08 Jun 2017	66.00	66.00	0.00	0.00	12,387
31 May 2012	58.50	58.56	0.12	0.20	12,235
27 Oct 2011	54.51	54.50	-0.01	-0.02	12,201
21 Nov 2012	65.26	65.79	0.73	1.12	12,100
14 Dec 2017	63.02	63.00	-0.02	-0.03	12,000
15 Jul 2005	47.88	48.50	0.62	1.30	11,839
15 Aug 2013	66.29	66.29	0.00	0.00	11,834
28 Nov 2006	40.25	40.25	0.00	0.00	11,700
19 Mar 2010	45.00	45.00	0.00	0.00	11,592
13 Jun 2018	58.00	59.95	1.95	3.36	11,563
31 Oct 2014	66.15	66.17	0.02	0.03	11,518
27 Nov 2020	48.49	51.50	3.01	6.21	11,500
24 Mar 2016	62.90	62.50	-0.35	-0.56	11,400
20 Jan 2009	45.00	44.98	-0.02	-0.04	11,380
02 Nov 2009	40.00	40.00	-0.01	-0.03	11,369
21 Aug 2019	55.20	55.22	0.02	0.04	11,199
05 Oct 2007	46.49	46.50	0.01	0.02	11,174
28 Jun 2005	47.86	47.85	-0.01	-0.02	11,160
04 Mar 2010	45.00	45.00	0.00	0.00	11,140
16 Mar 2021	54.00	53.00	-1.00	-1.85	11,126
07 Aug 2014	66.30	66.28	-0.02	-0.03	11,000
28 Jan 2021	55.00	54.98	-0.02	-0.04	11,000
11 Jun 2021	57.00	57.00	0.00	0.00	11,000
09 Jul 2008	60.19	60.54	0.35	0.58	10,992
06 Jun 2006	42.03	42.51	0.48	1.14	10,963
17 Dec 2019	52.50	53.32	0.82	1.56	10,957
19 Sep 2011	53.05	53.06	-0.01	-0.02	10,944
07 Sep 2012	63.00	63.96	1.00	1.59	10,923
16 Jul 2010	46.00	46.00	0.00	0.00	10,826
22 Jan 2021	53.50	53.50	0.00	0.00	10,740
20 Sep 2021	57.00	57.01	0.01	0.02	10,716
08 Apr 2008	54.00	54.00	0.00	0.00	10,706
12 Aug 2011	52.00	52.00	0.00	0.00	10,679
09 Mar 2007	47.03	47.05	0.02	0.04	10,624
31 May 2005	48.77	48.86	0.09	0.18	10,546
14 Jun 2018	59.95	59.90	-0.05	-0.08	10,520
10 Jul 2017	66.00	66.00	0.00	0.00	10,309
01 Jul 2010	46.00	46.00	0.00	0.00	10,272
29 Jun 2018	58.00	58.00	0.00	0.00	10,270
25 Jun 2021	57.00	57.00	0.00	0.00	10,250
08 Nov 2021	57.57	59.97	2.40	4.17	10,203
03 Jul 2020	50.00	50.00	0.00	0.00	10,174
13 Oct 2016	62.65	62.68	0.05	0.08	10,163
29 Nov 2012	66.00	66.01	0.01	0.02	10,150
10 May 2017	66.50	66.50	0.00	0.00	10,135
06 Oct 2010	45.50	45.00	-0.50	-1.10	10,135
28 Oct 2009	40.00	40.00	0.01	0.02	10,123
21 Jul 2010	46.00	46.00	0.00	0.00	10,108
06 Aug 2012	62.52	62.53	0.02	0.03	10,044
17 Jul 2009	39.99	39.98	-0.01	-0.03	10,024
10 Aug 2011	52.00	52.00	0.00	0.00	10,006
26 Jan 2016	66.25	66.25	0.00	0.00	10,005
11 May 2017	66.50	66.50	0.00	0.00	10,001
28 Feb 2022	57.50	57.00	-0.50	-0.87	10,001
08 Dec 2017	60.00	63.02	3.02	5.03	10,000
16 Dec 2009	41.00	41.00	0.00	0.00	10,000
13 Jul 2010	46.00	46.00	0.00	0.00	10,000
14 Jul 2010	46.00	46.00	0.00	0.00	10,000
01 Mar 2011	46.00	46.00	0.00	0.00	10,000
23 Nov 2011	55.01	55.00	0.00	0.00	10,000
15 Jun 2012	58.72	58.85	0.13	0.22	10,000
04 Apr 2013	66.72	66.74	0.02	0.03	10,000
19 Oct 2021	57.13	57.10	-0.03	-0.05	9,969
26 Jun 2020	50.00	50.00	0.00	0.00	9,920
04 Jan 2011	46.00	46.00	0.00	0.00	9,875
15 Feb 2018	60.00	60.00	0.00	0.00	9,873
11 Aug 2008	60.99	60.75	-0.24	-0.39	9,868
31 Oct 2019	54.98	54.91	-0.07	-0.13	9,867
04 Mar 2016	64.74	63.98	-0.76	-1.17	9,852
17 Mar 2022	57.00	57.00	0.00	0.00	9,751
02 Jul 2010	46.00	46.00	0.00	0.00	9,732
02 Sep 2005	47.75	47.50	-0.25	-0.52	9,660
18 Jul 2007	45.60	46.00	0.40	0.88	9,651
13 Jun 2006	42.10	42.10	0.00	0.00	9,580
18 Nov 2014	66.18	66.17	-0.01	-0.02	9,540
29 Jul 2015	67.27	67.25	-0.02	-0.03	9,522
16 Feb 2007	49.00	47.00	-2.00	-4.08	9,516
13 Oct 2009	39.94	40.00	0.05	0.12	9,499
01 May 2008	53.02	54.00	0.98	1.85	9,454
16 Jun 2006	42.10	42.00	-0.10	-0.24	9,430
19 May 2011	50.00	49.00	-1.00	-2.00	9,385
16 Sep 2019	55.01	55.06	0.05	0.09	9,364
04 Jul 2014	66.29	66.29	0.00	0.00	9,352
04 May 2005	46.26	47.01	0.75	1.62	9,316
12 Jul 2010	46.00	46.00	0.00	0.00	9,266
24 Jun 2015	67.25	67.25	0.00	0.00	9,222
12 May 2008	56.55	56.31	-0.24	-0.42	9,219
02 Sep 2020	51.90	52.00	0.10	0.19	9,201
02 Mar 2011	46.00	46.00	0.00	0.00	9,100
19 Aug 2005	48.50	48.50	0.00	0.00	9,067
19 Oct 2022	56.50	56.48	-0.02	-0.04	8,997
10 Sep 2018	56.00	56.00	0.00	0.00	8,815
18 Aug 2014	66.30	66.30	0.00	0.00	8,814
22 May 2012	58.00	58.04	0.04	0.07	8,700
25 Jul 2014	66.30	66.30	0.00	0.00	8,680
01 Oct 2014	66.20	66.19	-0.01	-0.02	8,680
17 Nov 2011	54.60	55.00	0.40	0.73	8,602
23 Feb 2007	47.00	47.01	0.01	0.02	8,591
12 Jul 2005	47.85	47.86	0.01	0.02	8,429
15 May 2014	66.45	66.44	-0.01	-0.02	8,416
27 Jul 2005	49.05	48.51	-0.54	-1.10	8,406
12 May 2020	54.49	54.40	-0.09	-0.17	8,399
19 May 2010	45.70	45.70	0.00	0.00	8,350
10 Nov 2022	53.60	53.01	-0.59	-1.10	8,350
20 May 2013	67.22	67.22	0.00	0.00	8,300
05 Feb 2010	44.50	44.50	0.00	0.00	8,287
25 Jan 2008	47.49	47.48	-0.01	-0.02	8,247
24 Feb 2012	57.00	57.00	0.00	0.00	8,240
12 Dec 2006	40.72	40.98	0.26	0.64	8,144
29 Oct 2012	65.16	65.18	0.09	0.14	8,118
05 Jul 2005	47.85	47.85	0.00	0.00	8,108
07 Dec 2007	47.99	48.00	0.01	0.02	8,101
01 Jul 2014	66.29	66.29	0.00	0.00	8,100
08 Jun 2009	38.00	40.00	2.00	5.26	8,035
25 Apr 2006	40.75	40.80	0.05	0.12	8,000
29 Jun 2021	57.00	57.00	0.00	0.00	8,000
09 Oct 2015	67.03	67.03	0.00	0.00	7,997
22 Feb 2008	46.86	46.85	-0.01	-0.02	7,968
04 Oct 2005	44.30	39.95	-4.35	-9.82	7,949
20 Jul 2007	46.00	46.10	0.10	0.22	7,837
30 Nov 2010	44.85	44.50	-0.70	-1.57	7,825
03 Jul 2009	40.00	40.00	0.00	0.00	7,800
01 Sep 2006	40.65	40.65	0.00	0.00	7,712
28 Oct 2005	40.75	40.75	0.00	0.00	7,674
22 Jul 2009	39.98	39.99	0.01	0.02	7,650
02 Jul 2019	55.18	55.02	-0.16	-0.29	7,610
10 May 2021	56.03	56.62	0.59	1.05	7,602
28 Jul 2008	61.00	61.00	0.00	0.00	7,583
29 Mar 2010	45.50	45.70	0.20	0.44	7,530
11 Jul 2019	55.18	55.18	0.00	0.00	7,524
30 Sep 2005	44.63	44.30	-0.33	-0.74	7,503
21 Jul 2022	56.90	56.98	0.08	0.14	7,500
29 Nov 2013	66.30	66.30	0.00	0.00	7,491
28 Jan 2013	66.65	66.65	-0.01	-0.02	7,464
07 May 2021	56.15	56.03	-0.12	-0.21	7,437
28 Jun 2018	58.00	58.00	0.00	0.00	7,424
21 May 2021	56.26	56.73	0.47	0.84	7,417
01 Jun 2021	56.75	56.75	0.00	0.00	7,417
25 Jun 2015	67.25	67.50	0.25	0.37	7,330
20 Nov 2017	63.00	63.03	0.03	0.05	7,314
21 Aug 2007	48.00	48.00	0.00	0.00	7,287
01 Apr 2011	46.01	46.25	0.23	0.50	7,260
24 Aug 2020	50.00	51.90	1.90	3.80	7,226
25 Nov 2021	58.00	58.95	0.95	1.64	7,152
11 Apr 2006	40.30	40.35	0.05	0.12	7,100
03 Aug 2007	47.50	48.00	0.50	1.05	7,092
10 Aug 2015	67.25	67.25	0.00	0.00	7,070
06 Oct 2015	67.05	67.03	-0.02	-0.03	7,002
19 Sep 2007	47.05	46.98	-0.07	-0.15	7,000
11 Nov 2008	50.00	50.00	0.00	0.00	7,000
29 Jul 2009	40.00	40.00	0.01	0.02	7,000
23 May 2012	58.04	58.27	0.23	0.40	7,000
15 Aug 2012	62.53	62.53	0.00	0.00	6,994
04 Jul 2019	55.02	55.18	0.16	0.29	6,855
17 Oct 2006	40.65	40.64	-0.01	-0.03	6,832
29 Jun 2015	67.32	67.25	0.00	0.00	6,798
05 Aug 2011	52.17	52.02	-0.17	-0.33	6,758
19 Dec 2007	47.98	47.50	-0.48	-1.00	6,640
02 Aug 2012	62.51	62.50	0.01	0.02	6,505
05 Oct 2011	53.75	53.94	0.24	0.45	6,500
11 Jul 2011	51.51	52.00	0.49	0.95	6,490
14 Mar 2011	46.00	46.00	0.00	0.00	6,484
06 Mar 2012	56.26	56.44	0.24	0.43	6,470
30 Jan 2018	60.00	60.00	0.00	0.00	6,458
07 Nov 2017	63.00	63.00	0.00	0.00	6,388
12 Jun 2008	58.13	58.27	0.14	0.24	6,350
02 Apr 2008	47.50	48.03	0.53	1.12	6,300
15 Apr 2008	52.99	53.00	0.01	0.02	6,279
07 Feb 2006	40.10	40.11	0.01	0.02	6,234
01 Jul 2005	47.85	47.85	0.00	0.00	6,222
28 Apr 2008	53.00	53.02	0.02	0.04	6,200
08 Apr 2013	66.74	66.74	0.00	0.00	6,195
08 Nov 2005	40.83	41.05	0.22	0.54	6,173
08 Jul 2011	51.50	51.51	0.01	0.02	6,170
19 Aug 2016	62.00	62.69	1.00	1.61	6,150
13 Aug 2015	67.25	67.25	0.00	0.00	6,130
11 May 2021	56.62	56.75	0.13	0.23	6,108
14 May 2021	56.26	56.75	0.49	0.87	6,108
21 Jun 2010	46.00	46.00	0.00	0.00	6,105
24 Aug 2021	59.00	58.51	-0.49	-0.83	6,080
31 Jul 2007	47.00	47.50	0.50	1.06	6,050
14 May 2009	38.05	38.00	-0.05	-0.13	6,000
09 Nov 2011	54.55	54.56	0.01	0.02	6,000
17 Jun 2014	66.29	66.29	0.00	0.00	6,000
12 Aug 2022	57.81	57.01	-0.80	-1.38	6,000
02 Jun 2014	66.30	66.29	0.00	0.00	5,959
10 Mar 2021	53.00	53.48	0.48	0.91	5,925
10 Apr 2013	66.74	66.77	0.03	0.04	5,883
03 Jun 2009	38.00	38.00	0.00	0.00	5,880
08 Jun 2005	48.00	47.85	-0.15	-0.31	5,865
18 May 2012	57.75	58.00	0.25	0.43	5,816
11 Dec 2013	66.30	66.30	0.00	0.00	5,793
05 Apr 2006	40.11	40.25	0.14	0.35	5,762
09 Jul 2010	46.00	46.00	0.00	0.00	5,712
17 Dec 2014	66.39	66.39	0.00	0.00	5,695
11 Aug 2017	66.00	66.00	0.00	0.00	5,694
16 Dec 2011	55.00	55.00	0.00	0.00	5,692
22 Jun 2005	48.00	48.50	0.50	1.04	5,691
17 Dec 2012	66.50	66.50	0.00	0.00	5,691
28 Dec 2005	40.99	40.50	-0.49	-1.19	5,662
11 Apr 2007	50.00	50.00	0.00	0.00	5,647
06 Feb 2013	66.65	66.66	0.02	0.03	5,620
26 Sep 2012	64.05	64.05	0.00	0.00	5,619
05 Feb 2013	66.64	66.65	0.01	0.02	5,604
01 Mar 2010	45.00	45.00	0.00	0.00	5,517
10 Jan 2019	55.01	55.01	0.00	0.00	5,500
06 Sep 2005	47.50	47.20	-0.30	-0.63	5,500
04 Feb 2011	46.00	46.00	0.00	0.00	5,500
02 May 2012	57.56	57.13	0.01	0.02	5,500
22 Oct 2014	66.15	66.15	0.00	0.00	5,500
02 Nov 2005	40.75	40.83	0.08	0.20	5,495
29 Apr 2021	56.75	55.63	-1.12	-1.97	5,481
17 Jun 2010	46.00	46.00	0.00	0.00	5,426
04 Feb 2022	58.75	59.00	0.25	0.43	5,406
07 May 2010	45.70	45.70	0.00	0.00	5,385
16 Jun 2011	50.23	50.99	0.77	1.53	5,378
13 Nov 2007	45.50	45.00	-0.50	-1.10	5,350
22 Jan 2015	66.52	66.52	0.00	0.00	5,336
16 Sep 2005	46.20	45.99	-0.21	-0.45	5,335
13 Mar 2013	66.65	66.66	0.00	0.00	5,283
05 May 2021	55.63	56.75	1.12	2.01	5,236
29 Jun 2017	66.02	66.02	0.00	0.00	5,215
26 May 2014	66.30	66.30	0.00	0.00	5,213
02 Feb 2023	48.00	50.79	2.79	5.81	5,204
28 Aug 2009	40.00	39.95	-0.05	-0.12	5,200
05 Dec 2012	66.05	66.10	0.06	0.09	5,184
01 Dec 2006	40.25	40.26	0.01	0.02	5,127
17 Apr 2013	66.77	66.99	0.23	0.34	5,124
28 Sep 2005	44.80	44.63	-0.17	-0.38	5,122
21 Jun 2018	59.90	58.00	-1.90	-3.17	5,085
26 Feb 2021	53.50	53.00	-0.50	-0.93	5,072
21 Jul 2009	39.98	39.98	0.00	0.00	5,024
09 Jun 2009	40.00	40.00	0.00	0.00	5,011
24 Dec 2019	55.09	55.00	-0.09	-0.16	5,000
15 Feb 2019	55.20	55.20	0.00	0.00	5,000
30 Dec 2005	40.50	40.50	0.00	0.00	5,000
22 Dec 2006	43.01	43.50	0.49	1.14	5,000
10 Nov 2008	50.00	50.00	0.00	0.00	5,000
16 Jul 2009	40.00	39.99	-0.01	-0.03	5,000
01 Dec 2009	40.00	40.00	0.00	0.00	5,000
08 Dec 2009	40.05	40.00	-0.05	-0.12	5,000
14 Jan 2010	43.50	43.50	0.00	0.00	5,000
19 Apr 2010	45.70	45.70	0.00	0.00	5,000
04 May 2010	45.70	45.70	0.00	0.00	5,000
29 Jul 2011	52.15	52.15	0.00	0.00	5,000
30 Aug 2011	52.08	52.10	0.02	0.04	5,000
13 Feb 2012	56.00	56.25	0.25	0.45	5,000
28 Mar 2012	57.06	57.04	-0.02	-0.04	5,000
16 Apr 2012	57.08	57.08	0.00	0.00	5,000
04 Jul 2012	60.00	61.00	0.97	1.62	5,000
05 Jul 2012	61.00	62.00	1.00	1.64	5,000
02 Oct 2012	64.07	65.00	0.93	1.45	5,000
12 Dec 2012	66.12	66.50	0.38	0.57	5,000
05 Mar 2014	66.50	66.50	0.00	0.00	5,000
23 Jan 2015	66.52	66.52	0.00	0.00	5,000
28 Sep 2016	62.70	62.71	0.01	0.02	5,000
16 Nov 2021	57.80	58.00	0.20	0.35	5,000
01 Feb 2023	50.90	48.00	-2.90	-5.70	5,000
19 Oct 2009	40.00	40.00	0.00	0.00	4,917
30 Jan 2015	66.75	66.76	0.01	0.02	4,916
02 Mar 2021	53.00	53.00	0.00	0.00	4,910
25 Oct 2021	57.13	57.50	0.37	0.65	4,900
02 Jun 2021	56.75	56.75	0.00	0.00	4,897
13 Mar 2015	66.88	66.90	0.02	0.03	4,886
04 May 2011	50.00	50.00	0.00	0.00	4,860
11 Jul 2022	56.05	56.05	0.00	0.00	4,850
05 Mar 2021	53.25	53.01	-0.24	-0.45	4,818
11 Jan 2013	66.50	67.00	0.01	0.02	4,805
20 Jun 2008	59.15	59.30	0.15	0.25	4,800
25 Oct 2012	65.15	65.16	0.01	0.02	4,767
27 Apr 2022	57.03	57.01	-0.02	-0.04	4,665
27 Feb 2015	66.82	66.86	0.04	0.06	4,646
13 Sep 2016	62.70	62.00	-0.70	-1.12	4,601
28 Sep 2009	39.93	39.50	-0.43	-1.08	4,600
06 Dec 2006	40.26	40.66	0.40	0.99	4,594
05 Apr 2022	57.60	57.51	-0.09	-0.16	4,581
28 Feb 2013	66.68	66.65	-0.03	-0.05	4,540
29 Jul 2008	61.00	61.00	0.00	0.00	4,482
11 May 2005	47.16	47.33	0.17	0.36	4,480
04 Mar 2013	66.65	66.65	0.00	0.00	4,415
30 Jul 2012	62.50	62.50	0.00	0.00	4,413
08 Aug 2006	40.90	40.49	-0.41	-1.00	4,411
17 Feb 2016	66.00	64.99	0.25	0.39	4,410
05 Oct 2010	46.00	45.50	-0.47	-1.02	4,395
09 Jan 2019	55.00	55.01	0.01	0.02	4,319
06 Jul 2017	66.00	66.00	0.00	0.00	4,250
10 Jul 2007	48.45	48.43	-0.02	-0.04	4,242
05 Mar 2013	66.65	66.66	0.00	0.00	4,232
27 Feb 2018	60.00	60.00	0.00	0.00	4,225
10 Oct 2012	65.02	65.02	0.00	0.00	4,206
15 Dec 2010	42.00	42.00	0.00	0.00	4,200
30 Nov 2016	61.92	66.37	4.56	7.36	4,183
19 May 2017	66.50	66.40	-0.10	-0.15	4,156
03 Apr 2007	50.00	49.00	-1.00	-2.00	4,118
06 Jan 2015	66.44	66.50	0.05	0.08	4,098
28 Oct 2013	66.30	66.29	-0.01	-0.02	4,092
21 Mar 2022	57.00	57.00	0.00	0.00	4,067
25 May 2005	48.50	48.50	0.00	0.00	4,065
18 May 2015	67.02	67.02	0.00	0.00	4,018
31 Jul 2008	61.00	61.00	0.00	0.00	4,013
28 May 2019	55.29	55.24	-0.05	-0.09	4,000
30 Sep 2019	54.99	55.00	0.01	0.02	4,000
30 Jan 2020	55.40	55.37	-0.03	-0.05	4,000
12 Sep 2007	47.99	47.05	-0.94	-1.96	4,000
10 Oct 2011	54.00	53.99	-0.01	-0.02	4,000
10 Oct 2017	63.00	63.00	0.00	0.00	3,992
03 Jan 2022	59.49	59.49	0.00	0.00	3,955
06 Jun 2008	57.13	57.31	0.18	0.32	3,908
10 Feb 2006	40.11	40.11	0.00	0.00	3,882
17 Jun 2022	56.94	56.02	-0.92	-1.62	3,840
12 May 2021	56.75	56.26	-0.49	-0.86	3,833
23 Dec 2020	53.50	53.50	0.00	0.00	3,815
14 Jun 2022	56.95	56.94	-0.01	-0.02	3,800
05 Jan 2012	55.00	55.01	0.01	0.02	3,790
06 Apr 2021	54.00	56.00	2.00	3.70	3,786
09 Sep 2008	59.80	59.78	-0.02	-0.03	3,733
17 Aug 2017	66.00	66.00	0.00	0.00	3,721
15 Apr 2020	54.83	54.45	-0.38	-0.69	3,715
24 Jan 2012	55.57	55.57	0.00	0.00	3,700
17 May 2013	67.22	67.22	0.00	0.00	3,700
13 Feb 2007	48.00	49.10	1.10	2.29	3,680
16 Jan 2007	45.00	45.06	0.06	0.13	3,647
29 Apr 2013	67.20	67.20	0.00	0.00	3,617
23 Feb 2012	56.25	57.00	0.75	1.33	3,600
08 Mar 2022	57.03	57.00	-0.03	-0.05	3,584
24 Apr 2013	67.06	67.10	0.00	0.00	3,560
30 Jun 2009	40.00	40.00	0.00	0.00	3,552
28 Oct 2014	66.15	66.15	0.00	0.00	3,525
30 Jul 2018	55.00	55.16	0.16	0.29	3,500
02 Feb 2009	48.67	48.50	-0.17	-0.35	3,500
11 Aug 2009	40.00	40.00	0.01	0.02	3,500
08 Jan 2013	67.00	66.50	-0.50	-0.75	3,500
13 Mar 2020	55.50	55.50	0.00	0.00	3,489
16 Mar 2010	45.01	45.00	-0.01	-0.02	3,474
04 Aug 2022	59.63	57.81	-1.82	-3.05	3,471
12 Aug 2008	60.75	60.75	0.00	0.00	3,462
23 Mar 2021	53.01	53.01	0.00	0.00	3,446
17 Jun 2005	47.85	47.85	0.00	0.00	3,440
30 Aug 2005	48.00	47.75	-0.25	-0.52	3,428
24 Nov 2006	40.25	40.25	0.00	0.00	3,419
07 Aug 2020	50.00	50.00	0.00	0.00	3,416
05 Feb 2014	66.50	66.50	0.00	0.00	3,400
20 Jan 2022	59.30	59.49	0.19	0.32	3,400
19 Jan 2023	50.50	50.50	0.00	0.00	3,380
09 May 2012	57.23	57.25	0.02	0.04	3,377
02 Sep 2011	52.10	52.12	0.02	0.04	3,374
12 Feb 2014	66.50	66.51	0.01	0.02	3,346
10 Dec 2018	55.00	55.00	0.00	0.00	3,338
31 Jan 2020	55.37	55.37	0.00	0.00	3,313
06 Aug 2020	50.00	50.00	0.00	0.00	3,310
17 Mar 2017	66.45	66.43	-0.02	-0.03	3,300
16 Mar 2007	47.03	48.00	0.97	2.06	3,284
07 Dec 2021	59.99	59.99	0.00	0.00	3,280
27 Sep 2011	53.50	53.51	0.01	0.02	3,253
24 Nov 2016	62.00	61.93	-0.06	-0.10	3,242
15 Mar 2021	54.00	54.00	0.00	0.00	3,225
09 Sep 2013	66.28	66.28	0.00	0.00	3,222
24 Feb 2010	45.00	45.00	0.50	1.12	3,215
13 Jul 2012	62.50	62.50	0.00	0.00	3,210
13 Oct 2020	50.02	50.00	-0.02	-0.04	3,205
16 Sep 2014	66.25	66.24	0.00	0.00	3,201
10 Nov 2021	57.53	57.90	0.37	0.64	3,152
30 Jan 2014	66.30	66.30	0.00	0.00	3,148
20 Aug 2014	66.30	66.30	0.00	0.00	3,110
21 May 2009	38.00	38.00	0.00	0.00	3,100
09 Oct 2009	40.00	39.94	0.00	0.00	3,100
17 Jan 2012	55.06	55.53	0.47	0.85	3,081
12 Apr 2022	57.50	57.00	-0.50	-0.87	3,076
13 Jul 2017	66.00	66.00	0.00	0.00	3,074
19 Dec 2011	55.00	55.00	0.00	0.00	3,074
03 Feb 2006	40.10	40.10	0.00	0.00	3,066
09 Aug 2005	49.00	48.50	-0.50	-1.02	3,065
03 Sep 2020	52.00	52.00	0.00	0.00	3,054
26 May 2021	56.73	56.74	0.01	0.02	3,053
08 Sep 2008	59.85	59.80	-0.05	-0.08	3,050
21 Apr 2009	40.99	40.98	-0.01	-0.02	3,050
07 Aug 2012	62.53	62.53	0.00	0.00	3,046
03 Jul 2012	59.21	60.00	0.76	1.28	3,036
19 May 2006	41.65	41.72	0.07	0.17	3,015
20 Jul 2017	66.00	66.00	0.00	0.00	3,000
02 Mar 2018	60.00	60.00	0.00	0.00	3,000
22 Mar 2019	55.02	55.02	0.00	0.00	3,000
06 Dec 2005	41.39	41.29	-0.10	-0.24	3,000
16 May 2008	56.61	56.63	0.02	0.04	3,000
04 Aug 2008	61.00	61.00	0.00	0.00	3,000
29 Jan 2009	48.74	48.67	-0.07	-0.14	3,000
03 May 2011	50.00	50.00	0.00	0.00	3,000
22 Nov 2011	55.00	55.01	0.00	0.00	3,000
19 Dec 2012	66.50	66.51	0.01	0.02	3,000
29 Jan 2013	66.65	66.64	0.00	0.00	3,000
26 Feb 2014	66.51	66.50	-0.01	-0.02	3,000
29 Dec 2022	59.00	51.50	-7.50	-12.71	3,000
15 Jun 2005	47.85	47.85	0.00	0.00	2,980
26 Oct 2007	45.01	45.50	0.49	1.09	2,950
29 Jul 2005	48.51	48.50	-0.01	-0.02	2,925
30 Jun 2017	66.02	66.01	-0.01	-0.02	2,920
18 Jun 2008	59.03	59.15	0.12	0.20	2,908
12 Jun 2018	55.00	58.00	3.00	5.45	2,902
27 Jan 2010	43.75	44.00	0.24	0.55	2,897
24 Aug 2012	62.55	62.92	0.45	0.72	2,864
16 Sep 2020	53.00	53.00	0.00	0.00	2,860
03 Aug 2021	59.00	59.00	0.00	0.00	2,855
10 Jun 2019	55.29	55.18	-0.11	-0.20	2,853
21 Aug 2020	50.01	50.00	-0.01	-0.02	2,850
13 Sep 2022	59.00	57.00	-2.00	-3.39	2,843
22 Sep 2022	56.51	56.75	0.24	0.42	2,843
07 Aug 2015	67.25	67.25	0.00	0.00	2,838
04 Jun 2014	66.94	66.30	-1.70	-2.50	2,829
08 Sep 2014	66.25	66.25	0.00	0.00	2,799
14 Mar 2007	47.07	47.03	-0.04	-0.08	2,792
13 May 2022	57.60	57.60	0.00	0.00	2,781
31 Jul 2013	66.30	66.29	-0.01	-0.02	2,770
27 Mar 2015	66.92	66.91	-0.01	-0.02	2,755
04 Feb 2020	55.37	55.30	-0.07	-0.13	2,749
24 May 2022	55.55	55.55	0.00	0.00	2,740
21 Jan 2010	43.50	43.52	0.02	0.05	2,725
11 Nov 2005	41.06	41.07	0.01	0.02	2,713
02 Jul 2012	59.09	59.21	0.18	0.30	2,682
11 Jun 2015	67.07	67.08	0.01	0.02	2,660
18 Oct 2010	44.99	44.85	-0.11	-0.24	2,647
29 Jul 2021	58.00	57.38	-0.62	-1.07	2,646
30 Oct 2008	59.45	53.51	-5.94	-9.99	2,612
09 May 2011	50.00	50.00	0.00	0.00	2,604
20 Mar 2007	48.00	48.10	0.10	0.21	2,602
04 Mar 2008	46.84	46.83	-0.01	-0.02	2,600
27 Feb 2013	66.65	66.68	0.03	0.04	2,600
28 May 2015	67.06	67.05	0.00	0.00	2,600
05 Mar 2010	45.00	45.00	0.00	0.00	2,590
14 Oct 2005	40.11	40.13	0.02	0.05	2,586
24 Nov 2020	48.48	47.46	-1.02	-2.10	2,578
21 Oct 2005	40.16	40.23	0.07	0.17	2,575
26 Jun 2008	60.00	60.01	0.01	0.02	2,565
18 Apr 2006	40.45	40.55	0.10	0.25	2,558
06 Mar 2018	60.00	60.00	0.00	0.00	2,530
20 Sep 2005	45.99	45.65	-0.34	-0.74	2,500
19 Mar 2008	46.70	46.50	-0.20	-0.43	2,500
07 May 2012	57.20	57.23	0.03	0.05	2,500
08 May 2014	66.44	66.45	0.01	0.02	2,500
23 Jun 2016	62.47	62.43	-0.04	-0.06	2,500
14 Sep 2016	62.00	62.70	0.70	1.13	2,500
10 Aug 2007	48.00	47.99	-0.01	-0.02	2,469
14 Mar 2018	60.01	59.99	-0.02	-0.03	2,460
18 Jan 2023	51.00	50.50	-0.50	-0.98	2,444
24 Apr 2009	40.98	40.97	-0.01	-0.02	2,440
22 Jan 2019	55.01	55.01	0.00	0.00	2,438
17 Oct 2011	54.25	54.25	0.00	0.00	2,436
08 Apr 2021	54.00	55.59	1.59	2.94	2,421
06 Mar 2023	50.75	50.81	0.06	0.12	2,416
21 Mar 2013	66.66	66.67	0.00	0.00	2,401
17 Jun 2008	58.48	59.03	0.55	0.94	2,398
25 Feb 2014	66.51	66.51	0.00	0.00	2,388
18 Jan 2010	43.50	43.50	0.00	0.00	2,387
15 Sep 2011	52.26	52.30	0.04	0.08	2,380
21 Feb 2007	47.00	47.00	0.00	0.00	2,370
24 Mar 2011	46.01	46.01	0.00	0.00	2,360
16 Aug 2011	52.00	52.00	0.00	0.00	2,355
22 Oct 2018	55.50	55.50	0.00	0.00	2,336
09 Dec 2021	59.50	60.00	0.50	0.84	2,313
26 Jan 2017	65.84	65.84	0.00	0.00	2,306
12 Mar 2008	46.83	46.75	-0.08	-0.17	2,300
09 Jun 2014	66.30	66.29	-0.01	-0.02	2,300
26 May 2015	67.05	67.06	0.01	0.02	2,300
18 Aug 2015	67.25	67.25	0.00	0.00	2,287
26 Jan 2012	55.57	55.58	0.02	0.04	2,254
22 Jul 2015	67.25	67.25	0.00	0.00	2,230
12 Nov 2020	45.00	48.99	3.99	8.87	2,201
28 May 2010	45.70	46.00	0.30	0.66	2,200
29 Dec 2010	44.00	44.00	-2.49	-5.60	2,200
06 Jan 2021	53.50	53.50	0.00	0.00	2,186
08 Jul 2021	57.20	57.02	-0.18	-0.31	2,176
06 Dec 2022	51.38	51.40	0.02	0.04	2,168
12 Jul 2022	56.05	56.20	0.15	0.27	2,161
23 Mar 2007	49.00	49.50	0.50	1.02	2,160
24 May 2012	58.27	58.27	0.00	0.00	2,151
25 May 2022	55.55	55.79	0.24	0.43	2,139
01 Feb 2006	40.10	40.10	0.00	0.00	2,125
29 Apr 2019	55.94	55.32	-0.62	-1.11	2,116
17 May 2006	41.66	41.65	-0.01	-0.02	2,110
15 Aug 2007	47.98	47.99	0.01	0.02	2,110
11 Jan 2008	47.99	47.50	-0.49	-1.02	2,103
11 Jan 2019	55.01	55.00	-0.01	-0.02	2,099
24 Aug 2005	48.50	48.45	-0.05	-0.10	2,076
20 Jun 2006	42.00	40.00	-2.00	-4.76	2,055
06 Sep 2019	55.20	55.03	-0.17	-0.31	2,048
12 Jan 2022	59.50	59.50	0.00	0.00	2,048
06 Dec 2019	53.99	52.50	-1.49	-2.76	2,040
25 Jul 2012	62.50	62.50	0.00	0.00	2,040
07 Sep 2011	52.16	52.17	0.01	0.02	2,037
16 Feb 2011	46.00	46.00	0.00	0.00	2,030
01 Dec 2017	63.03	63.03	0.00	0.00	2,028
07 Dec 2017	63.03	60.00	-3.03	-4.81	2,028
06 Feb 2019	55.20	55.00	-0.20	-0.36	2,027
23 Jun 2008	59.30	59.50	0.20	0.34	2,025
20 Jun 2012	59.00	59.05	0.05	0.08	2,024
13 Nov 2020	48.99	49.00	0.01	0.02	2,021
16 Nov 2020	49.00	48.50	-0.50	-1.02	2,021
08 Dec 2020	51.59	52.00	0.41	0.79	2,015
19 Feb 2008	47.48	47.00	-0.48	-1.01	2,015
23 Sep 2021	57.01	57.55	0.54	0.95	2,015
18 May 2022	55.56	57.00	1.44	2.59	2,013
08 Oct 2021	57.01	57.02	0.01	0.02	2,012
23 Jan 2019	55.01	55.00	-0.01	-0.02	2,006
13 Jul 2005	47.86	47.88	0.02	0.04	2,003
08 Oct 2015	67.03	67.03	0.00	0.00	2,001
20 Feb 2017	66.45	66.45	0.00	0.00	2,000
07 Feb 2019	55.00	55.00	0.00	0.00	2,000
10 Jul 2020	50.07	50.00	-0.07	-0.14	2,000
16 Aug 2005	48.50	48.50	0.00	0.00	2,000
21 Jun 2006	40.00	40.00	0.00	0.00	2,000
05 Sep 2006	40.65	40.65	0.00	0.00	2,000
28 Feb 2007	47.03	47.03	0.00	0.00	2,000
21 Mar 2007	48.10	49.00	0.90	1.87	2,000
02 May 2007	49.49	49.48	-0.01	-0.02	2,000
17 Aug 2007	47.99	48.00	0.01	0.02	2,000
18 Jan 2008	47.50	47.49	-0.01	-0.02	2,000
13 Jun 2011	50.01	50.10	0.09	0.18	2,000
09 Sep 2011	52.17	52.20	0.03	0.06	2,000
07 Oct 2011	53.94	54.00	0.00	0.00	2,000
11 Apr 2012	57.05	57.08	0.03	0.05	2,000
30 Apr 2012	57.10	57.56	0.02	0.04	2,000
14 May 2012	57.25	57.35	0.10	0.18	2,000
26 Mar 2013	66.67	66.67	0.01	0.02	2,000
05 Aug 2014	66.30	66.30	0.00	0.00	2,000
09 Dec 2014	66.36	66.37	0.01	0.02	2,000
06 Jul 2015	67.25	67.25	0.00	0.00	2,000
18 Sep 2015	67.25	67.25	0.00	0.00	2,000
11 Nov 2016	62.00	62.00	0.00	0.00	2,000
09 Jul 2021	57.02	57.02	0.00	0.00	2,000
21 Sep 2021	57.01	57.01	0.00	0.00	2,000
15 Mar 2023	50.81	50.81	0.00	0.00	2,000
27 Apr 2009	40.97	40.94	-0.03	-0.07	1,970
27 Jul 2007	46.55	47.00	0.45	0.97	1,968
04 Dec 2014	66.35	66.36	0.00	0.00	1,941
13 May 2009	38.05	38.05	0.00	0.00	1,934
05 Nov 2013	66.28	66.25	-0.03	-0.05	1,930
22 Feb 2019	55.00	55.00	0.00	0.00	1,885
04 Jan 2019	55.00	55.00	0.00	0.00	1,875
15 Jun 2011	50.10	50.23	0.13	0.26	1,868
21 Jul 2008	60.80	60.87	0.07	0.12	1,863
21 Mar 2011	46.00	46.01	0.01	0.02	1,845
15 Feb 2006	40.11	40.11	0.00	0.00	1,843
07 May 2019	55.33	55.35	0.02	0.04	1,837
10 Dec 2020	52.00	53.01	1.01	1.94	1,836
24 Apr 2017	66.54	66.50	-0.04	-0.06	1,833
19 Jan 2010	43.50	43.50	0.00	0.00	1,832
17 Feb 2010	44.50	45.00	0.49	1.10	1,791
01 Apr 2016	63.00	63.00	0.00	0.00	1,788
23 Aug 2010	46.00	46.00	0.00	0.00	1,781
17 Jul 2007	45.01	45.60	0.59	1.31	1,775
11 Jul 2007	48.43	48.20	-0.23	-0.48	1,758
30 Dec 2019	55.00	55.20	0.20	0.36	1,753
04 Apr 2022	57.60	57.60	0.00	0.00	1,750
02 Nov 2021	58.00	58.00	0.00	0.00	1,745
26 Jan 2018	60.00	60.00	0.00	0.00	1,740
12 Jan 2015	66.51	66.52	0.01	0.02	1,740
05 Oct 2012	65.00	65.01	0.01	0.02	1,730
26 Nov 2021	58.95	59.98	1.03	1.75	1,730
22 May 2015	67.04	67.05	0.01	0.02	1,721
10 Apr 2008	54.00	53.00	-1.00	-1.85	1,712
14 Dec 2007	48.00	47.98	-0.02	-0.04	1,710
06 Nov 2007	45.51	45.51	0.00	0.00	1,706
12 Jan 2009	45.00	45.00	0.00	0.00	1,706
05 Jul 2021	57.00	57.00	0.00	0.00	1,700
16 Apr 2008	53.00	53.00	0.00	0.00	1,676
10 Oct 2014	66.19	66.16	-0.03	-0.05	1,676
11 Aug 2022	57.81	57.81	0.00	0.00	1,670
20 Aug 2021	58.65	59.00	0.35	0.60	1,660
24 May 2011	49.00	50.00	0.75	1.52	1,650
13 Jun 2014	66.29	66.29	0.00	0.00	1,646
08 Aug 2011	52.02	52.00	0.00	0.00	1,645
30 Apr 2014	66.45	66.45	0.00	0.00	1,643
24 Apr 2019	55.24	55.24	0.00	0.00	1,640
28 Sep 2007	46.97	46.95	-0.02	-0.04	1,627
11 Oct 2019	55.00	55.00	0.00	0.00	1,620
22 Jul 2005	48.50	49.00	0.50	1.03	1,618
17 Aug 2022	57.99	57.99	0.00	0.00	1,608
12 Apr 2011	47.00	47.00	0.00	0.00	1,600
10 Feb 2023	50.00	49.00	-1.00	-2.00	1,600
06 May 2019	55.36	55.33	-0.03	-0.05	1,594
19 Apr 2017	66.50	66.50	0.00	0.00	1,571
11 Jun 2008	58.03	58.13	0.10	0.17	1,565
12 Dec 2014	66.37	66.39	0.02	0.03	1,565
08 Oct 2012	65.01	65.02	0.01	0.02	1,544
14 Dec 2010	42.00	42.00	0.01	0.02	1,537
26 Oct 2017	63.05	63.01	-0.04	-0.06	1,536
30 Sep 2021	57.55	57.13	-0.42	-0.73	1,526
16 Sep 2022	58.36	57.00	-1.36	-2.33	1,520
05 Aug 2009	40.00	40.00	0.00	0.00	1,517
06 Sep 2010	46.00	46.00	0.00	0.00	1,515
13 May 2005	47.33	47.36	0.03	0.06	1,500
09 Sep 2005	46.85	46.75	-0.10	-0.21	1,500
09 Jun 2011	50.02	50.01	0.00	0.00	1,500
21 Jul 2014	66.30	66.29	0.00	0.00	1,500
06 May 2015	67.01	67.01	0.01	0.02	1,500
09 Jul 2015	67.25	67.25	0.00	0.00	1,496
06 Nov 2014	66.15	66.17	0.02	0.03	1,495
22 Nov 2021	58.00	57.91	-0.09	-0.16	1,494
28 Jan 2015	66.52	66.75	0.23	0.35	1,493
29 Mar 2016	62.50	62.85	0.50	0.80	1,491
17 Sep 2021	57.00	57.00	0.00	0.00	1,490
07 Dec 2009	40.00	40.05	0.04	0.10	1,486
07 Apr 2006	40.25	40.30	0.05	0.12	1,475
14 Apr 2022	57.00	57.39	0.39	0.68	1,474
12 May 2009	38.00	38.05	0.05	0.13	1,464
13 Oct 2010	44.99	44.99	-0.03	-0.07	1,462
11 May 2010	45.70	45.71	0.01	0.02	1,457
05 Oct 2018	57.00	57.00	0.00	0.00	1,450
30 Nov 2012	66.01	66.01	0.00	0.00	1,445
06 Aug 2008	61.00	60.99	-0.01	-0.02	1,433
25 Oct 2005	40.23	40.30	0.07	0.17	1,428
24 May 2017	66.40	66.00	-0.40	-0.60	1,425
26 Aug 2022	57.00	57.00	0.00	0.00	1,424
22 Aug 2022	57.00	57.00	0.00	0.00	1,422
30 Sep 2014	66.21	66.20	0.00	0.00	1,420
07 Jun 2011	50.01	50.01	0.01	0.02	1,418
13 Jun 2008	58.27	58.45	0.18	0.31	1,411
21 Jul 2015	67.26	67.25	-0.01	-0.02	1,411
14 Mar 2012	57.03	57.03	0.00	0.00	1,408
11 Dec 2020	53.01	53.50	0.49	0.92	1,400
20 Nov 2012	65.27	65.26	0.00	0.00	1,400
02 Mar 2015	66.86	66.86	0.00	0.00	1,400
18 Mar 2021	53.00	53.00	0.00	0.00	1,400
05 Sep 2022	57.00	57.14	0.14	0.25	1,400
07 Feb 2013	66.66	66.66	-0.01	-0.02	1,386
07 Jan 2015	66.50	66.50	0.00	0.00	1,382
02 Jul 2020	50.01	50.00	-0.01	-0.02	1,377
29 Sep 2016	62.71	62.70	-0.01	-0.02	1,360
08 Apr 2010	45.70	45.70	0.00	0.00	1,351
03 Jul 2015	67.25	67.25	0.00	0.00	1,346
03 Mar 2009	48.50	47.94	-0.56	-1.15	1,335
02 Dec 2014	66.30	66.35	0.06	0.09	1,330
19 Jan 2022	59.50	59.30	-0.20	-0.34	1,313
19 May 2008	56.63	56.64	0.01	0.02	1,312
04 Dec 2012	66.02	66.05	0.02	0.03	1,307
23 Jul 2013	66.40	66.37	-0.03	-0.05	1,305
08 Jun 2011	50.01	50.02	0.00	0.00	1,304
10 May 2013	67.21	67.21	0.00	0.00	1,300
14 Sep 2017	65.80	65.80	0.00	0.00	1,293
29 Aug 2019	55.20	55.24	0.04	0.07	1,290
27 Jan 2015	66.52	66.52	0.00	0.00	1,285
26 Oct 2021	57.50	57.41	-0.09	-0.16	1,280
14 Dec 2022	51.35	50.50	-0.85	-1.66	1,280
20 Nov 2007	47.45	47.45	0.00	0.00	1,275
24 May 2010	45.70	45.70	0.00	0.00	1,270
23 Oct 2017	63.01	63.01	0.00	0.00	1,262
06 May 2021	56.75	56.15	-0.60	-1.06	1,260
27 Jan 2023	49.50	50.50	1.00	2.02	1,250
15 Mar 2022	57.00	57.00	0.00	0.00	1,245
10 May 2019	55.30	55.33	0.03	0.05	1,240
08 Mar 2013	66.66	66.65	0.01	0.02	1,236
21 Nov 2014	66.17	66.18	0.01	0.02	1,230
07 Jul 2020	50.00	50.07	0.07	0.14	1,222
21 Aug 2009	38.00	40.00	2.00	5.26	1,219
23 Oct 2007	45.00	45.01	0.01	0.02	1,212
24 Dec 2009	42.00	42.02	0.02	0.05	1,203
31 Dec 2009	43.00	43.00	0.00	0.00	1,203
19 Aug 2015	67.25	67.26	0.01	0.02	1,203
25 Nov 2016	61.93	61.94	0.00	0.00	1,201
14 Aug 2019	55.20	55.20	0.00	0.00	1,200
25 Mar 2011	46.01	46.01	0.00	0.00	1,200
06 Nov 2012	65.26	65.26	0.00	0.00	1,200
05 Jan 2015	66.40	66.44	0.05	0.08	1,200
08 Jun 2015	67.06	67.07	0.01	0.02	1,200
23 Mar 2022	57.00	57.51	0.51	0.89	1,200
18 Mar 2009	43.75	43.75	-0.01	-0.02	1,192
14 Oct 2014	66.16	66.15	-0.01	-0.02	1,191
03 Dec 2012	66.01	66.02	0.01	0.02	1,190
07 Jan 2020	55.20	55.20	0.00	0.00	1,184
05 Dec 2022	51.40	51.38	-0.02	-0.04	1,182
07 Aug 2019	55.20	55.20	0.00	0.00	1,179
18 Jan 2019	55.00	55.01	0.01	0.02	1,169
01 Jul 2020	50.01	50.01	0.00	0.00	1,165
23 Jan 2020	55.26	55.30	0.04	0.07	1,164
05 Mar 2015	66.87	66.87	0.00	0.00	1,159
31 Jan 2023	50.50	50.90	0.40	0.79	1,155
18 May 2005	47.75	47.71	-0.04	-0.08	1,150
24 Jan 2006	40.49	40.15	-0.34	-0.84	1,150
15 Jul 2014	66.30	66.30	0.00	0.00	1,150
15 Nov 2012	65.26	65.26	0.00	0.00	1,148
06 Aug 2019	55.38	55.20	-0.18	-0.33	1,144
08 Nov 2022	53.26	53.00	-0.26	-0.49	1,137
31 Jan 2014	66.30	66.50	0.20	0.30	1,133
08 Jul 2015	67.25	67.25	0.00	0.00	1,132
15 Dec 2008	50.00	50.00	-1.15	-2.30	1,130
01 Feb 2019	55.24	55.00	-0.24	-0.43	1,120
10 Mar 2023	50.81	50.81	0.00	0.00	1,109
07 Jun 2019	55.24	55.29	0.05	0.09	1,103
30 Aug 2006	40.66	40.65	-0.01	-0.03	1,100
04 Apr 2008	50.00	50.02	0.02	0.04	1,100
14 Jan 2022	59.99	59.99	0.00	0.00	1,096
21 Nov 2022	53.19	50.00	-3.19	-6.00	1,084
06 Jan 2023	51.85	51.73	-0.12	-0.23	1,084
08 Oct 2019	55.00	55.19	0.19	0.35	1,082
28 Jun 2006	40.01	40.02	0.01	0.02	1,080
10 Jan 2013	66.50	66.50	0.00	0.00	1,080
14 Feb 2006	40.11	40.11	0.00	0.00	1,078
15 Aug 2014	66.29	66.30	0.01	0.02	1,070
14 May 2008	56.32	56.36	0.04	0.07	1,069
09 Jan 2015	66.51	66.51	0.00	0.00	1,060
04 Jan 2018	62.99	62.49	-0.50	-0.79	1,052
10 May 2005	47.01	47.16	0.15	0.32	1,050
21 Oct 2011	54.25	54.31	0.06	0.11	1,050
07 Mar 2022	57.36	57.03	-0.33	-0.58	1,050
17 Oct 2013	66.30	66.29	-0.01	-0.02	1,044
03 May 2005	46.23	46.26	0.03	0.06	1,042
02 Nov 2007	45.50	45.51	0.01	0.02	1,035
05 Dec 2007	47.99	47.99	0.00	0.00	1,030
11 May 2022	57.60	57.60	0.00	0.00	1,030
01 Jul 2022	56.05	56.05	0.00	0.00	1,030
20 Jan 2010	43.50	43.50	0.01	0.02	1,025
07 Aug 2008	60.99	60.99	0.00	0.00	1,020
26 Mar 2021	53.01	54.00	0.99	1.87	1,020
20 May 2022	57.00	55.55	-1.45	-2.54	1,017
05 Feb 2015	66.77	66.77	0.00	0.00	1,015
18 Nov 2019	54.00	54.00	0.00	0.00	1,010
18 Apr 2013	66.99	67.06	0.10	0.15	1,008
24 Jul 2008	61.00	61.00	0.00	0.00	1,006
08 Apr 2014	66.49	66.50	0.01	0.02	1,003
23 Apr 2014	66.45	66.45	0.00	0.00	1,001
05 Sep 2017	66.00	65.80	-0.20	-0.30	1,000
15 Mar 2018	59.99	60.00	0.01	0.02	1,000
02 Jan 2019	55.00	55.00	0.00	0.00	1,000
09 Apr 2019	55.24	55.29	0.05	0.09	1,000
17 Mar 2020	55.32	55.32	0.00	0.00	1,000
15 Jul 2020	50.00	50.00	0.00	0.00	1,000
05 Aug 2005	48.50	49.00	0.50	1.03	1,000
14 Sep 2005	46.30	46.20	-0.10	-0.22	1,000
02 Dec 2005	41.44	41.39	-0.05	-0.12	1,000
11 Jan 2006	40.50	40.49	-0.01	-0.03	1,000
12 Apr 2006	40.35	40.45	0.10	0.25	1,000
21 Apr 2006	40.55	40.75	0.20	0.49	1,000
27 Jun 2006	40.00	40.01	0.01	0.02	1,000
02 Aug 2006	40.95	40.90	-0.05	-0.12	1,000
20 Sep 2006	40.64	40.64	0.00	0.00	1,000
28 Mar 2007	50.00	50.00	0.00	0.00	1,000
14 Aug 2007	47.99	47.98	-0.01	-0.02	1,000
24 Aug 2007	48.00	48.00	0.00	0.00	1,000
11 Apr 2008	53.00	53.00	0.00	0.00	1,000
22 Jul 2008	60.87	61.00	0.13	0.21	1,000
22 Jun 2009	40.00	40.00	0.00	0.00	1,000
22 Dec 2009	41.00	41.03	0.02	0.05	1,000
28 Jun 2011	51.50	51.50	0.00	0.00	1,000
29 Aug 2011	52.05	52.08	0.03	0.06	1,000
12 Dec 2011	55.00	55.00	0.00	0.00	1,000
22 Mar 2012	57.03	57.04	0.01	0.02	1,000
23 Mar 2012	57.04	57.04	0.00	0.00	1,000
18 Apr 2012	57.07	57.08	0.00	0.00	1,000
27 Jul 2012	62.50	62.50	0.00	0.00	1,000
08 Aug 2012	62.53	62.53	0.00	0.00	1,000
19 Nov 2012	65.26	65.27	0.01	0.02	1,000
14 Jan 2013	67.00	67.00	0.49	0.74	1,000
15 Jan 2013	67.00	66.51	-0.49	-0.73	1,000
19 Feb 2013	66.66	66.66	0.00	0.00	1,000
14 May 2013	67.22	67.22	0.00	0.00	1,000
29 Apr 2014	66.45	66.45	0.00	0.00	1,000
06 May 2014	66.45	66.45	0.00	0.00	1,000
06 Feb 2015	66.77	66.77	0.00	0.00	1,000
24 Feb 2015	66.77	66.82	0.05	0.08	1,000
12 Apr 2016	63.00	63.00	0.00	0.00	1,000
19 Sep 2016	62.70	62.70	0.00	0.00	1,000
07 Sep 2021	57.00	57.00	0.00	0.00	1,000
05 Oct 2021	57.01	57.01	0.00	0.00	1,000
13 Dec 2021	60.00	58.00	-2.00	-3.33	1,000
07 Mar 2023	50.81	50.90	0.09	0.18	984
21 Apr 2022	57.00	57.03	0.03	0.05	982
23 Aug 2022	57.00	57.00	0.00	0.00	975
23 Jun 2015	67.25	67.25	0.00	0.00	970
16 Jan 2008	47.50	47.50	0.00	0.00	969
01 Oct 2013	66.30	66.30	-0.20	-0.30	950
21 Mar 2023	50.85	50.85	0.00	0.00	923
22 Dec 2014	66.39	66.40	0.01	0.02	920
10 Nov 2009	40.00	40.00	-0.89	-2.23	915
09 Sep 2019	55.03	55.01	-0.02	-0.04	910
25 May 2021	56.73	56.73	0.00	0.00	906
29 Jun 2007	48.47	48.45	-0.02	-0.04	902
18 May 2021	56.75	56.73	-0.02	-0.04	902
16 Oct 2012	65.02	65.02	0.00	0.00	900
03 Jun 2015	67.05	67.06	0.01	0.02	900
18 Oct 2016	62.68	62.68	-0.02	-0.03	888
15 Nov 2021	58.00	57.80	-0.20	-0.34	881
20 May 2019	55.33	55.29	-0.04	-0.07	877
19 May 2021	56.73	56.06	-0.67	-1.18	872
28 May 2021	56.74	56.75	0.01	0.02	872
27 Nov 2012	65.79	66.00	0.00	0.00	852
18 Apr 2007	50.00	49.50	-0.50	-1.00	851
15 Oct 2015	67.03	67.03	0.00	0.00	850
10 Jun 2005	47.85	47.85	0.00	0.00	840
03 Oct 2012	65.00	65.00	0.00	0.00	827
13 Jan 2022	59.50	59.99	0.49	0.82	820
01 Jun 2009	38.00	38.00	0.02	0.05	818
17 Aug 2021	59.00	58.65	-0.35	-0.59	818
15 Nov 2018	55.01	55.01	0.00	0.00	800

Market Status:

Securities

Security:

ANSA McAL LIMITED

Symbol:

AMCL

Sector:

CONGLOMERATES

Status:

Active

Financial Year End:

December 31

Website:

http://www.ansamcal.com/