Securities

Opening Price	Closing Price	Change	Change%
$91.99	$94.00	$2.01	2.19%
Best Bid	Best Ask	Volume	Value
$90.01	$95.00	476	$44,744.00
High	Low	52 Wk High	52 Wk Low
$94.00	$94.00	$100.00	$57.00
WTD	MTD	QTD	YTD
-1.65%	4.54%	13.94%	54.12%
Issued Share Capital	Market Capitalization
98,969,227	$ 9,303,107,338.00

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
27 May 2021	01 Jun 2021	15 Jun 2021	$0.5500	TTD
06 Jan 2021	08 Jan 2021	22 Jan 2021	$2.0000	TTD
28 May 2020	01 Jun 2020	15 Jun 2020	$0.5000	TTD
08 Jan 2020	10 Jan 2020	24 Jan 2020	$1.7200	TTD
28 May 2019	31 May 2019	14 Jun 2019	$0.5500	TTD
09 Jan 2019	11 Jan 2019	25 Jan 2019	$1.5800	TTD
28 May 2018	01 Jun 2018	14 Jun 2018	$0.5200	TTD
09 Jan 2018	11 Jan 2018	25 Jan 2018	$1.5800	TTD
31 May 2017	02 Jun 2017	16 Jun 2017	$0.5200	TTD
09 Jan 2017	11 Jan 2017	25 Jan 2017	$1.5900	TTD
31 May 2016	02 Jun 2016	16 Jun 2016	$0.5100	TTD
06 Jan 2016	08 Jan 2016	25 Jan 2016	$1.5900	TTD
29 May 2015	02 Jun 2015	16 Jun 2015	$0.5100	TTD
30 Dec 2014	02 Jan 2015	20 Jan 2015	$1.3900	TTD
28 May 2014	02 Jun 2014	16 Jun 2014	$0.5100	TTD
30 Dec 2013	02 Jan 2014	20 Jan 2014	$1.2500	TTD
28 May 2013	03 Jun 2013	18 Jun 2013	$0.5000	TTD
28 Dec 2012	02 Jan 2013	18 Jan 2013	$1.0500	TTD
29 May 2012	01 Jun 2012	15 Jun 2012	$0.4500	TTD
28 Dec 2011	30 Dec 2011	18 Jan 2012	$0.8600	TTD
27 May 2011	01 Jun 2011	14 Jun 2011	$0.4300	TTD
28 Dec 2010	30 Dec 2010	17 Jan 2011	$0.8600	TTD
27 May 2010	01 Jun 2010	14 Jun 2010	$0.4000	TTD
28 Dec 2009	30 Dec 2009	18 Jan 2010	$1.0000	TTD
28 May 2009	01 Jun 2009	15 Jun 2009	$0.4000	TTD
12 Jan 2009	14 Jan 2009	26 Jan 2009	$1.0000	TTD
03 Jun 2008	05 Jun 2008	16 Jun 2008	$0.4000	TTD
19 Dec 2007	24 Dec 2007	07 Jan 2008	$0.9000	TTD

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
01 May 2009	49.49	49.50	0.01	0.02	1,946,148
06 May 2005	54.70	55.02	0.32	0.58	1,500,075
21 Oct 2008	50.00	50.00	0.00	0.00	1,475,184
09 Feb 2011	41.01	42.00	0.99	2.41	1,061,805
21 Sep 2007	48.00	48.00	0.00	0.00	1,014,697
27 Jun 2008	64.48	65.00	0.52	0.81	1,003,884
13 Aug 2009	49.00	49.50	0.50	1.02	827,666
26 Nov 2008	50.00	50.00	0.00	0.00	826,741
11 Dec 2007	48.25	48.51	0.26	0.54	797,897
26 Mar 2009	49.50	49.50	0.00	0.00	659,560
28 Nov 2008	49.75	49.50	-0.25	-0.50	609,900
12 Sep 2007	47.02	48.00	0.98	2.08	570,998
17 Jun 2005	54.88	56.25	1.37	2.50	506,306
01 Apr 2009	49.50	49.50	0.00	0.00	474,043
07 Sep 2007	46.25	47.00	0.75	1.62	452,482
05 Dec 2008	49.00	49.50	0.50	1.02	438,848
23 Sep 2010	41.00	40.50	0.51	1.27	435,000
02 Feb 2009	49.50	49.50	0.00	0.00	433,233
28 Jun 2019	55.04	55.01	-0.03	-0.05	412,801
16 Mar 2009	49.49	49.50	0.01	0.02	405,981
14 Sep 2007	48.00	48.00	0.00	0.00	405,315
07 Apr 2009	49.50	49.49	-0.01	-0.02	389,790
03 Dec 2010	36.00	36.00	0.00	0.00	378,632
22 Sep 2021	82.11	82.01	-0.10	-0.12	371,891
26 Jun 2009	49.23	49.48	0.25	0.51	366,417
22 Oct 2008	50.00	50.06	0.06	0.12	361,250
19 Dec 2007	48.10	48.00	-0.10	-0.21	339,409
17 Jul 2008	64.99	60.00	-4.99	-7.68	339,209
04 Nov 2010	38.00	38.00	0.00	0.00	338,342
24 Jun 2005	57.01	57.00	-0.01	-0.02	329,371
21 May 2010	45.05	45.05	0.00	0.00	323,000
02 May 2008	60.00	60.00	0.00	0.00	305,848
04 Sep 2009	49.50	49.50	0.00	0.00	300,868
17 May 2005	59.01	58.51	-0.50	-0.85	300,463
16 Oct 2019	54.55	54.76	0.21	0.38	300,000
27 May 2010	45.05	45.05	0.00	0.00	300,000
16 May 2006	39.32	39.50	0.18	0.46	294,271
13 Jan 2009	49.50	49.50	0.00	0.00	292,146
29 Nov 2016	50.97	51.00	0.02	0.04	291,086
06 Dec 2017	48.95	49.00	0.05	0.10	283,195
19 Sep 2019	54.16	54.00	-0.16	-0.30	277,001
29 Jun 2021	80.00	80.00	0.00	0.00	270,803
03 Mar 2021	61.86	62.50	0.64	1.03	269,241
15 Feb 2008	47.75	48.00	0.25	0.52	267,613
14 Dec 2007	48.51	48.00	-0.51	-1.05	263,362
03 Dec 2008	49.00	49.00	0.00	0.00	260,058
16 Feb 2009	49.50	49.50	0.00	0.00	258,221
08 Jul 2021	80.42	80.42	0.00	0.00	254,260
28 Nov 2006	37.02	37.50	0.48	1.30	252,440
14 Nov 2013	58.00	58.00	0.00	0.00	251,640
28 Dec 2005	45.00	44.99	-0.01	-0.02	250,000
29 Feb 2008	48.00	48.00	0.00	0.00	246,824
07 Sep 2017	48.92	48.92	0.00	0.00	245,331
10 Sep 2009	49.50	49.49	-0.01	-0.02	240,000
17 Apr 2007	45.89	45.00	-0.89	-1.94	234,436
03 Feb 2009	49.50	49.50	0.00	0.00	232,109
19 Oct 2005	45.00	45.01	0.01	0.02	226,909
02 Oct 2019	54.51	54.51	0.00	0.00	222,065
03 Apr 2008	48.01	48.06	0.05	0.10	221,362
07 Oct 2019	54.50	54.52	0.02	0.04	217,146
05 Sep 2017	48.92	48.92	0.00	0.00	211,025
19 Nov 2008	50.00	50.00	0.00	0.00	210,000
05 Sep 2007	46.01	46.25	0.24	0.52	209,835
18 Sep 2007	48.00	48.00	0.00	0.00	207,440
28 May 2010	45.05	45.05	0.00	0.00	204,400
03 Sep 2009	49.50	49.50	0.00	0.00	203,462
10 Feb 2011	42.00	42.00	0.00	0.00	203,427
04 Feb 2009	49.50	49.50	0.00	0.00	203,353
30 Aug 2018	47.00	47.00	0.00	0.00	202,274
09 Mar 2021	61.88	62.00	0.12	0.19	200,982
02 Jul 2018	47.20	47.19	-0.01	-0.02	200,500
11 May 2009	49.50	49.50	0.00	0.00	200,084
14 Mar 2006	43.97	43.88	-0.09	-0.20	200,052
10 Mar 2021	62.00	62.00	0.00	0.00	200,013
24 May 2006	39.00	38.00	-1.00	-2.56	199,641
07 Mar 2013	61.50	61.50	-0.01	-0.02	197,712
09 Dec 2008	49.50	49.50	0.00	0.00	194,000
09 Jun 2020	57.60	56.08	-1.52	-2.64	193,602
02 Apr 2008	48.00	48.01	0.01	0.02	193,192
18 Mar 2020	59.00	59.00	0.00	0.00	191,495
08 Feb 2013	54.63	54.71	-0.36	-0.66	188,090
22 Jun 2005	57.00	57.01	0.01	0.02	187,891
18 Dec 2018	46.93	47.00	0.07	0.15	186,100
20 Mar 2020	59.00	58.96	-0.04	-0.07	185,187
23 Apr 2020	48.60	48.67	0.07	0.14	185,147
15 Dec 2009	45.00	45.00	0.01	0.02	184,658
31 Jul 2015	64.11	63.10	-1.00	-1.56	184,135
03 Apr 2009	49.50	49.50	0.00	0.00	183,698
17 May 2006	39.50	39.00	-0.50	-1.27	180,168
13 Feb 2009	49.50	49.50	0.00	0.00	179,779
26 Oct 2007	48.25	48.25	0.00	0.00	174,127
17 Mar 2021	63.07	63.01	-0.06	-0.10	173,497
18 Dec 2007	48.00	48.10	0.10	0.21	172,336
02 Feb 2010	45.00	45.00	0.00	0.00	168,297
27 Feb 2013	59.01	60.00	0.98	1.66	161,560
23 Feb 2007	48.50	48.50	0.00	0.00	153,224
16 Dec 2014	68.24	68.05	-0.24	-0.35	152,480
24 May 2018	47.47	47.50	0.03	0.06	150,000
12 Feb 2009	49.50	49.50	0.00	0.00	149,209
05 Oct 2005	47.45	45.00	-2.45	-5.16	148,553
08 Jan 2019	47.00	47.00	0.00	0.00	148,136
15 Oct 2008	52.00	51.00	-1.00	-1.92	142,958
20 May 2005	58.51	58.56	0.05	0.08	142,560
25 Nov 2010	36.00	36.00	0.00	0.00	140,010
12 May 2006	39.29	39.32	0.03	0.08	138,917
10 Feb 2006	44.49	44.50	0.01	0.02	135,570
01 Dec 2006	38.00	39.27	1.27	3.34	135,350
30 Jan 2009	49.50	49.50	0.00	0.00	135,000
05 Apr 2013	59.00	58.99	0.00	0.00	132,099
15 Jan 2010	45.00	45.00	0.00	0.00	131,401
28 Feb 2013	60.00	60.00	0.00	0.00	130,137
28 Jun 2005	57.00	57.00	0.00	0.00	130,032
12 Sep 2006	37.00	37.00	0.00	0.00	127,378
19 Dec 2014	68.00	68.00	0.00	0.00	127,120
28 Sep 2007	48.00	48.00	0.00	0.00	126,525
03 Jan 2019	47.22	47.00	-0.22	-0.47	125,979
12 Mar 2010	45.05	45.05	0.03	0.07	125,838
23 Jan 2014	63.70	64.06	1.31	2.06	122,126
23 Dec 2014	68.00	68.00	0.00	0.00	120,076
11 Oct 2005	45.05	45.01	-0.04	-0.09	118,819
28 Dec 2018	47.00	47.00	0.00	0.00	117,610
22 Mar 2013	59.00	59.00	0.01	0.02	115,600
17 Oct 2008	51.00	50.00	-1.00	-1.96	114,875
21 Jun 2005	56.25	57.00	0.75	1.33	114,832
25 Apr 2012	46.11	46.25	0.14	0.30	114,426
06 Oct 2006	37.10	37.10	0.00	0.00	114,281
07 Aug 2008	64.40	62.00	-2.40	-3.73	113,934
06 Mar 2013	61.00	61.50	0.50	0.82	113,765
13 Sep 2006	37.00	37.00	0.00	0.00	113,329
18 Nov 2016	50.99	50.99	0.00	0.00	113,284
24 May 2010	45.05	45.05	0.00	0.00	113,067
13 Jun 2011	48.00	48.00	0.00	0.00	110,902
04 Mar 2009	49.50	49.49	-0.01	-0.02	110,067
21 Oct 2019	54.92	54.91	-0.01	-0.02	110,000
27 Sep 2018	47.18	47.05	-0.13	-0.28	108,701
11 Jun 2018	47.20	47.35	0.15	0.32	108,340
26 Mar 2010	45.05	45.05	0.00	0.00	105,961
25 Feb 2013	58.00	58.95	1.00	1.72	105,534
20 Jan 2009	49.50	49.50	0.00	0.00	105,000
10 Oct 2019	54.52	54.56	0.04	0.07	104,474
21 Oct 2011	43.99	43.99	0.01	0.02	103,351
14 Jun 2011	48.00	48.00	0.00	0.00	102,635
09 Dec 2009	41.99	45.00	3.01	7.17	102,630
13 Oct 2006	37.10	37.10	0.00	0.00	102,470
29 Aug 2014	68.50	68.51	0.00	0.00	101,963
24 May 2005	58.56	58.51	-0.05	-0.08	101,673
06 Sep 2006	37.00	37.00	0.00	0.00	101,475
14 Sep 2021	82.60	82.06	-0.54	-0.65	100,585
16 Oct 2009	48.98	49.00	0.02	0.04	100,541
24 Nov 2010	37.00	36.00	-1.00	-2.70	100,452
08 Feb 2006	44.44	44.49	0.05	0.11	100,422
13 Sep 2021	82.10	82.60	0.50	0.61	100,375
24 Dec 2009	45.00	45.00	1.00	2.27	100,100
02 Jul 2010	44.89	44.87	-0.02	-0.05	100,022
14 Aug 2019	54.97	54.98	0.01	0.02	100,000
07 Jul 2017	49.99	49.98	-0.01	-0.02	99,818
13 Mar 2014	66.32	66.32	0.00	0.00	99,301
28 Apr 2008	55.30	56.02	0.72	1.30	98,868
08 Jan 2018	48.16	48.16	0.00	0.00	98,405
22 Apr 2009	49.45	49.50	0.05	0.10	98,391
21 Jan 2011	39.00	41.00	2.00	5.13	96,930
01 May 2008	57.02	60.00	2.98	5.23	96,854
14 Oct 2014	68.60	68.56	-0.08	-0.12	96,581
18 Apr 2016	53.95	52.98	-0.97	-1.80	95,491
15 Nov 2011	45.88	45.96	0.12	0.26	95,324
06 Jan 2015	68.23	68.22	-0.01	-0.02	95,095
28 Jun 2013	59.00	59.00	0.00	0.00	94,995
06 Jan 2021	60.99	60.80	-0.19	-0.31	92,705
15 May 2007	45.50	45.50	0.00	0.00	92,646
25 Jan 2011	41.00	41.00	0.00	0.00	92,026
28 Jan 2009	49.50	49.50	0.00	0.00	90,235
13 May 2005	55.81	59.01	3.20	5.73	89,070
07 Oct 2005	45.00	45.05	0.05	0.11	88,989
29 Nov 2010	36.00	36.03	0.00	0.00	88,946
29 Dec 2006	42.66	42.66	0.00	0.00	88,715
02 Apr 2020	44.95	45.18	0.23	0.51	87,890
13 Aug 2020	58.00	59.97	1.97	3.40	87,629
30 Sep 2019	54.45	54.45	0.00	0.00	87,576
07 Aug 2007	45.50	45.50	0.00	0.00	87,368
07 May 2012	46.23	46.25	0.02	0.04	85,815
22 Aug 2014	68.51	68.49	0.01	0.02	85,000
10 Nov 2010	38.00	38.00	0.00	0.00	84,838
05 May 2006	39.33	39.32	-0.01	-0.03	84,586
27 Aug 2008	61.35	60.00	-1.35	-2.20	82,992
28 Apr 2010	45.05	45.05	0.01	0.02	82,982
16 Dec 2015	61.60	61.53	-0.07	-0.11	80,589
17 Sep 2008	59.00	58.00	-1.00	-1.69	80,390
08 May 2009	49.50	49.50	0.00	0.00	79,313
04 Jul 2007	45.50	45.41	-0.09	-0.20	78,806
27 Nov 2008	50.00	49.75	-0.25	-0.50	77,453
14 Nov 2008	51.00	51.00	0.00	0.00	77,347
14 May 2015	63.49	63.55	0.06	0.10	76,650
17 Feb 2009	49.50	49.50	0.00	0.00	76,230
06 Dec 2010	36.00	36.00	0.00	0.00	75,508
10 Apr 2015	63.04	63.06	0.01	0.02	75,040
04 Dec 2020	58.73	57.01	-1.72	-2.93	75,000
23 Feb 2021	63.00	63.00	0.00	0.00	73,723
05 Feb 2014	65.33	66.21	0.94	1.44	72,863
02 Apr 2012	44.99	45.00	0.00	0.00	72,791
15 Jan 2009	49.50	49.50	0.00	0.00	72,522
23 Mar 2016	55.99	54.99	-1.01	-1.80	72,398
02 May 2013	59.00	59.00	0.00	0.00	70,650
22 Feb 2013	55.50	58.00	2.50	4.50	70,500
07 Oct 2008	54.89	53.98	-0.91	-1.66	70,401
06 Nov 2008	50.55	51.00	0.45	0.89	70,157
07 Apr 2016	54.87	54.75	-0.12	-0.22	70,000
10 Oct 2018	47.01	47.00	-0.01	-0.02	68,749
18 Apr 2017	51.50	51.50	0.00	0.00	68,195
19 Aug 2010	41.00	41.00	0.00	0.00	68,064
14 Mar 2013	59.00	59.00	0.00	0.00	67,837
01 Apr 2008	47.97	48.00	0.03	0.06	67,103
05 Aug 2021	80.11	80.94	0.83	1.04	65,493
16 Jun 2020	57.50	58.19	0.69	1.20	65,231
15 Sep 2016	54.95	54.90	-0.15	-0.27	64,689
02 Dec 2013	59.13	59.19	0.02	0.03	64,665
08 Jun 2007	45.50	45.50	0.00	0.00	64,556
19 May 2020	55.00	55.00	0.00	0.00	64,170
27 Jan 2006	44.38	44.50	0.12	0.27	64,008
11 Apr 2012	45.99	46.00	0.01	0.02	63,781
04 Sep 2019	54.46	54.45	-0.01	-0.02	63,183
03 Jan 2020	61.00	61.51	0.51	0.84	63,103
14 Oct 2005	45.01	45.00	-0.01	-0.02	63,068
07 Jun 2013	59.00	59.00	0.00	0.00	61,566
05 Oct 2016	53.00	52.03	-1.00	-1.89	61,403
05 Aug 2010	42.98	41.00	0.00	0.00	60,604
16 Jun 2006	39.51	39.86	0.35	0.89	60,579
17 Jan 2013	49.69	49.99	0.05	0.10	60,408
14 Mar 2016	57.79	56.93	-1.04	-1.80	60,200
06 Jun 2013	59.00	59.00	0.00	0.00	60,080
05 Nov 2013	57.65	57.65	0.00	0.00	60,000
11 Jan 2011	37.02	37.04	0.02	0.05	60,000
25 Nov 2005	44.63	44.00	-0.63	-1.41	58,834
18 Apr 2007	45.00	44.98	-0.02	-0.04	58,743
19 Sep 2014	68.51	68.51	0.00	0.00	58,676
25 Jun 2013	59.00	59.00	0.00	0.00	57,303
01 Jun 2011	45.50	45.50	0.00	0.00	57,169
07 Oct 2014	68.50	68.50	0.01	0.02	56,747
31 Jul 2012	45.00	45.05	0.03	0.07	56,600
11 Aug 2020	58.00	58.00	0.00	0.00	56,329
20 Feb 2019	48.32	48.01	-0.31	-0.64	55,797
13 Feb 2019	47.99	48.06	0.07	0.15	55,682
06 Apr 2018	47.00	47.00	0.00	0.00	55,329
31 Jul 2007	45.50	45.50	0.00	0.00	55,105
13 Feb 2007	49.50	49.49	-0.01	-0.02	54,951
19 Dec 2008	49.50	49.50	0.00	0.00	54,436
04 Aug 2006	38.49	38.00	-0.49	-1.27	54,352
02 Feb 2007	48.03	49.50	1.47	3.06	54,283
13 Nov 2013	58.00	58.00	0.00	0.00	54,020
09 Mar 2020	62.99	62.99	0.00	0.00	54,015
20 Jul 2007	45.50	45.50	0.00	0.00	54,000
05 May 2008	60.00	60.00	0.00	0.00	53,638
20 Sep 2012	48.00	48.00	0.00	0.00	53,247
02 Apr 2013	59.00	59.00	0.00	0.00	52,414
13 Jun 2008	64.50	64.50	0.00	0.00	52,225
03 Jul 2007	45.40	45.50	0.10	0.22	52,208
02 Jan 2019	47.00	47.22	0.22	0.47	52,181
18 Aug 2014	68.51	68.51	0.01	0.02	52,030
29 Aug 2016	54.94	54.90	-0.04	-0.07	51,976
16 Jan 2009	49.50	49.50	0.00	0.00	51,589
28 Mar 2013	59.00	59.00	0.00	0.00	51,103
17 May 2011	45.00	45.00	0.00	0.00	50,491
13 Mar 2020	62.98	61.91	-1.07	-1.70	50,437
29 Aug 2007	46.00	46.00	0.00	0.00	50,400
20 Apr 2018	47.40	47.50	0.10	0.21	50,399
13 Feb 2013	54.71	55.16	0.61	1.12	50,233
17 Feb 2011	41.01	42.00	0.99	2.41	50,227
16 Aug 2011	46.05	46.05	0.00	0.00	50,118
20 Jun 2013	59.00	59.00	0.00	0.00	50,071
14 May 2014	67.50	67.50	0.00	0.00	50,070
28 Jul 2016	56.70	56.74	0.06	0.11	50,026
14 Mar 2014	66.32	66.32	0.00	0.00	50,000
21 Jun 2011	48.00	48.00	0.01	0.02	50,000
25 Aug 2021	82.78	82.43	-0.35	-0.42	49,914
13 Nov 2007	48.25	48.00	-0.25	-0.52	49,843
12 Mar 2020	63.00	62.98	-0.02	-0.03	49,769
18 Jul 2016	56.73	56.73	0.00	0.00	49,118
04 Aug 2011	47.10	47.00	-0.10	-0.21	49,092
10 Apr 2014	66.35	66.35	-0.15	-0.23	49,074
01 Oct 2019	54.45	54.51	0.06	0.11	49,050
28 Sep 2010	40.50	40.50	0.00	0.00	48,978
09 Aug 2017	48.99	49.00	0.01	0.02	48,938
05 Apr 2006	43.50	41.50	-2.00	-4.60	48,871
11 May 2018	47.28	47.27	-0.01	-0.02	48,662
25 Feb 2014	66.25	66.25	0.00	0.00	48,601
18 Feb 2009	49.50	49.50	0.00	0.00	48,547
03 Sep 2019	54.19	54.46	0.27	0.50	48,380
17 Jun 2016	48.89	50.00	0.01	0.02	48,372
29 Apr 2010	45.05	45.05	0.00	0.00	48,245
04 Oct 2018	47.01	47.00	-0.01	-0.02	48,084
05 Jun 2015	64.25	64.36	0.11	0.17	47,875
18 May 2007	45.50	45.50	0.00	0.00	47,592
27 Oct 2010	40.00	38.00	-1.96	-4.90	46,781
27 Feb 2020	62.62	62.62	0.00	0.00	46,029
01 Mar 2012	42.06	42.54	0.48	1.14	45,839
08 Apr 2020	48.32	48.00	-0.32	-0.66	45,590
23 Sep 2008	56.99	56.00	-0.99	-1.74	45,503
24 Jun 2016	55.10	55.25	-0.50	-0.90	44,926
12 Mar 2015	63.36	63.36	-0.01	-0.02	44,546
21 Apr 2008	52.00	52.57	0.57	1.10	44,507
11 Dec 2017	49.00	49.00	0.00	0.00	44,470
04 Apr 2008	48.06	48.11	0.05	0.10	44,150
22 Jun 2021	81.23	81.30	0.07	0.09	44,000
23 Mar 2010	45.05	45.05	0.00	0.00	43,861
03 Nov 2014	68.54	68.56	0.02	0.03	43,706
10 Jul 2013	59.00	59.00	0.00	0.00	43,183
05 Mar 2020	62.51	62.99	0.48	0.77	42,832
05 Oct 2010	40.50	40.00	-0.48	-1.19	42,560
29 Jun 2018	47.20	47.20	0.00	0.00	42,520
03 Sep 2012	47.51	47.53	0.01	0.02	42,324
13 Jan 2006	44.50	44.50	0.00	0.00	42,037
06 May 2008	60.00	60.00	0.00	0.00	41,995
05 Jul 2005	57.01	57.00	-0.01	-0.02	41,872
21 Nov 2008	50.00	50.00	0.00	0.00	41,800
26 Mar 2013	59.00	59.00	0.00	0.00	41,707
31 May 2016	48.15	48.16	0.01	0.02	41,299
07 Apr 2008	48.11	49.50	1.39	2.89	41,100
11 May 2007	45.50	45.50	0.00	0.00	41,086
04 Oct 2006	37.10	37.10	0.00	0.00	40,877
18 Feb 2021	61.00	61.93	0.93	1.52	40,770
12 Dec 2008	49.50	49.50	0.00	0.00	40,196
07 May 2013	59.00	59.00	0.00	0.00	40,177
06 Oct 2016	52.03	52.00	0.00	0.00	39,836
12 Jun 2019	54.95	54.94	-0.01	-0.02	39,712
10 Mar 2011	41.02	41.03	0.03	0.07	39,592
16 Feb 2018	47.30	47.00	-0.30	-0.63	39,420
24 Nov 2011	46.00	46.00	0.00	0.00	39,022
09 May 2013	59.00	59.00	0.00	0.00	38,959
13 Apr 2010	45.05	45.05	0.00	0.00	38,862
30 Apr 2008	56.02	57.02	1.00	1.78	38,322
29 Nov 2005	44.00	45.00	1.00	2.27	38,142
04 Dec 2013	59.15	59.15	0.00	0.00	37,885
06 Feb 2009	49.50	49.50	0.00	0.00	37,875
15 Feb 2013	55.16	55.28	0.03	0.05	37,551
29 Jun 2020	59.49	57.00	-2.49	-4.19	37,515
23 Nov 2005	44.64	44.63	-0.01	-0.02	37,447
21 Jun 2017	50.50	50.07	-0.43	-0.85	37,320
26 Jan 2009	49.50	49.50	0.00	0.00	37,289
16 Jan 2014	62.00	62.63	1.00	1.61	36,990
09 May 2007	44.60	45.50	0.90	2.02	36,971
13 Nov 2014	68.55	68.55	0.00	0.00	36,715
10 Sep 2013	55.99	56.00	0.00	0.00	36,622
27 Oct 2020	59.00	58.05	-0.95	-1.61	36,539
11 Dec 2008	49.50	49.50	0.00	0.00	36,500
08 Oct 2018	47.04	47.00	-0.04	-0.09	36,376
11 Sep 2012	47.78	47.55	-0.27	-0.56	36,311
10 May 2017	51.49	51.49	0.00	0.00	36,090
08 May 2014	67.00	67.01	0.01	0.02	35,800
07 Sep 2011	42.05	42.05	0.00	0.00	35,601
24 Jul 2014	69.49	69.40	-0.03	-0.04	35,443
12 Dec 2017	49.00	49.00	0.00	0.00	35,365
11 Apr 2008	50.20	50.36	0.16	0.32	35,224
20 Feb 2015	63.72	63.71	-0.08	-0.13	35,216
28 Dec 2020	57.00	60.61	3.61	6.33	35,201
10 Jun 2008	64.50	64.50	0.00	0.00	34,921
23 Nov 2007	48.00	48.00	0.00	0.00	34,447
08 Apr 2011	41.05	42.00	0.94	2.29	34,352
08 May 2008	60.00	60.01	0.01	0.02	34,145
01 Oct 2012	48.06	48.10	0.04	0.08	34,070
07 Aug 2015	63.10	63.10	-0.01	-0.02	33,938
08 Jun 2017	51.04	50.75	-0.29	-0.57	33,807
16 Jan 2008	48.00	48.00	0.00	0.00	33,711
10 Apr 2008	50.12	50.20	0.08	0.16	33,565
08 Aug 2006	38.00	38.00	0.00	0.00	33,562
06 Feb 2007	49.50	50.00	0.50	1.01	33,522
31 Jul 2020	58.00	57.08	-0.92	-1.59	33,347
18 Aug 2020	58.99	58.07	-0.92	-1.56	33,081
03 Aug 2020	57.08	57.00	-0.08	-0.14	32,978
12 Sep 2013	56.00	56.00	0.00	0.00	32,616
01 Jul 2005	57.00	57.01	0.01	0.02	32,596
30 Jan 2012	40.02	40.06	-0.01	-0.03	32,551
04 Oct 2012	48.29	48.25	0.15	0.31	32,235
10 May 2019	54.92	55.00	0.08	0.15	32,228
03 Jun 2008	64.00	64.10	0.10	0.16	32,228
30 Jun 2008	65.00	65.00	0.00	0.00	31,660
30 Jul 2012	44.00	45.00	1.02	2.32	31,605
05 Nov 2021	89.95	89.99	0.04	0.04	31,412
06 Jul 2012	43.00	43.00	0.00	0.00	31,390
15 May 2012	46.25	46.25	0.00	0.00	31,222
29 Nov 2018	44.62	44.14	-0.48	-1.08	31,185
25 Jun 2021	80.00	80.56	0.56	0.70	30,923
17 Sep 2015	62.49	62.50	0.02	0.03	30,835
25 Sep 2018	47.20	47.20	0.00	0.00	30,521
24 Jun 2019	55.00	55.01	0.01	0.02	30,323
10 Jun 2019	54.94	54.95	0.01	0.02	30,000
20 Apr 2012	46.10	46.25	0.15	0.32	30,000
14 Feb 2006	44.50	44.50	0.00	0.00	29,905
03 Jun 2009	49.49	49.10	-0.39	-0.79	29,804
31 Oct 2007	48.26	48.25	-0.01	-0.02	29,656
03 Jun 2016	48.16	48.15	-0.01	-0.02	29,482
02 Nov 2016	51.42	51.00	-0.42	-0.82	29,336
07 Jul 2020	57.00	59.35	2.35	4.12	29,095
04 Mar 2008	48.00	48.00	0.00	0.00	29,075
23 Jun 2006	40.00	40.00	0.00	0.00	29,048
24 Jun 2008	64.50	64.50	0.00	0.00	29,040
24 Aug 2018	46.95	47.00	0.05	0.11	29,007
18 Aug 2021	81.95	82.00	0.05	0.06	28,826
05 Feb 2018	47.50	47.50	0.00	0.00	28,811
09 Jun 2017	50.75	50.75	0.00	0.00	28,781
20 May 2014	67.60	68.00	0.40	0.59	28,431
07 Aug 2013	58.96	58.96	0.00	0.00	28,254
15 May 2020	55.06	55.00	-0.06	-0.11	28,173
25 May 2011	45.05	45.50	0.45	1.00	28,075
01 Oct 2014	68.89	68.53	-0.39	-0.57	28,019
05 Aug 2016	56.73	55.10	-1.73	-3.05	27,750
04 May 2007	44.90	44.50	-0.40	-0.89	27,677
26 Mar 2015	63.01	63.00	-0.01	-0.02	27,655
02 Aug 2006	38.90	38.49	-0.41	-1.05	27,614
13 Mar 2013	60.00	59.00	-0.99	-1.65	27,600
17 Sep 2021	83.09	82.00	-1.09	-1.31	27,536
25 Jan 2012	42.00	41.99	-0.02	-0.05	27,466
22 Feb 2017	53.00	53.01	0.01	0.02	27,464
06 Apr 2020	46.34	50.25	3.91	8.44	27,362
23 Sep 2014	68.51	68.51	0.00	0.00	27,355
27 Jul 2007	45.50	45.50	0.00	0.00	27,339
06 Oct 2011	43.51	43.56	0.05	0.12	27,300
25 Sep 2013	56.04	56.11	0.07	0.12	27,122
21 Aug 2014	68.52	68.51	-0.03	-0.04	27,118
03 Mar 2006	44.45	44.00	-0.45	-1.01	27,015
08 Dec 2010	36.00	36.00	0.00	0.00	26,993
01 Dec 2017	48.34	48.97	0.63	1.30	26,836
11 Oct 2012	48.26	48.25	-0.01	-0.02	26,666
02 Oct 2014	68.53	68.50	0.00	0.00	26,589
27 May 2008	62.05	63.00	0.95	1.53	26,111
15 Dec 2017	48.09	48.02	-0.07	-0.15	26,060
09 Oct 2008	53.00	53.00	0.00	0.00	25,695
19 Jan 2009	49.50	49.50	0.00	0.00	25,545
21 Oct 2005	45.01	45.00	-0.01	-0.02	25,534
26 Aug 2015	62.50	62.50	0.00	0.00	25,499
30 Jan 2018	47.50	47.50	0.00	0.00	25,476
20 Oct 2006	37.09	37.10	0.01	0.03	25,431
20 Feb 2018	47.00	47.00	0.00	0.00	25,428
19 Oct 2021	82.58	83.55	0.97	1.17	25,195
15 Jun 2021	75.00	79.86	4.86	6.48	25,023
01 Mar 2017	53.00	53.00	0.00	0.00	25,000
03 Mar 2017	53.03	53.00	-0.03	-0.06	25,000
21 Aug 2018	46.95	46.99	0.04	0.09	25,000
28 Jun 2010	44.90	44.89	0.89	2.02	25,000
11 Oct 2010	40.00	40.00	0.00	0.00	25,000
13 Jul 2012	43.01	44.00	0.99	2.30	25,000
18 Sep 2015	62.50	62.50	-0.01	-0.02	24,970
09 Oct 2013	56.50	56.51	0.00	0.00	24,903
03 Apr 2020	45.18	46.34	1.16	2.57	24,651
15 Nov 2021	93.63	94.00	0.37	0.40	24,606
17 Sep 2013	56.10	56.01	-0.04	-0.07	24,578
30 Sep 2008	56.00	55.00	-1.00	-1.79	24,559
24 Aug 2017	48.98	48.95	-0.03	-0.06	24,556
12 Jul 2018	47.00	47.00	0.00	0.00	24,475
30 Dec 2008	49.50	49.50	0.00	0.00	24,462
21 Oct 2014	68.56	68.56	0.00	0.00	24,257
11 Jun 2008	64.50	64.50	0.00	0.00	24,231
12 Nov 2008	51.00	51.00	0.00	0.00	24,186
06 May 2013	59.00	59.00	0.00	0.00	24,164
28 Nov 2012	45.50	45.50	0.00	0.00	23,888
12 Aug 2014	68.50	68.50	0.00	0.00	23,786
15 Mar 2013	59.00	59.00	0.00	0.00	23,753
22 Apr 2020	49.16	48.60	-0.56	-1.14	23,720
22 May 2007	45.50	45.50	0.00	0.00	23,715
24 Oct 2014	68.55	68.56	0.00	0.00	23,613
03 Mar 2016	58.00	57.99	-0.02	-0.03	23,548
21 May 2019	55.07	54.99	-0.08	-0.15	23,526
15 Oct 2014	68.56	68.56	0.08	0.12	23,286
20 Oct 2021	83.55	84.02	0.47	0.56	23,252
16 Oct 2014	68.56	68.56	-0.04	-0.06	23,242
18 Apr 2012	46.10	46.09	0.10	0.22	23,111
25 Oct 2005	45.00	45.02	0.02	0.04	23,067
05 May 2020	50.00	50.00	0.00	0.00	23,051
05 Mar 2013	60.01	61.00	0.98	1.63	23,000
28 Oct 2005	45.00	45.00	0.00	0.00	22,610
05 Sep 2016	55.15	55.00	-0.05	-0.09	22,607
07 Oct 2020	59.05	59.00	-0.05	-0.08	22,512
21 May 2020	55.00	55.98	0.98	1.78	22,440
14 Aug 2012	46.00	46.17	0.50	1.09	22,175
03 May 2016	51.00	50.00	-1.01	-1.98	22,080
07 Apr 2014	66.33	66.33	0.18	0.27	22,018
03 Nov 2010	38.00	38.00	0.00	0.00	21,972
12 Mar 2013	61.48	60.00	-1.49	-2.42	21,944
02 Feb 2021	60.94	60.99	0.05	0.08	21,941
15 Dec 2015	61.66	61.60	-0.06	-0.10	21,828
08 Jan 2008	48.00	48.00	0.00	0.00	21,600
20 Jun 2006	39.86	39.75	-0.11	-0.28	21,552
12 Jun 2007	45.50	45.50	0.00	0.00	21,532
10 Sep 2019	54.45	54.19	-0.26	-0.48	21,528
28 Jul 2008	64.49	64.49	0.00	0.00	21,525
30 Jun 2021	80.00	79.97	-0.03	-0.04	21,494
28 May 2019	54.95	54.95	0.00	0.00	21,286
12 May 2021	65.00	66.45	1.45	2.23	21,138
23 Dec 2005	44.93	45.00	0.07	0.16	21,040
09 Jul 2014	69.60	69.62	-0.09	-0.13	21,020
12 Feb 2008	47.85	47.75	-0.10	-0.21	20,654
27 Jan 2020	61.51	61.97	0.46	0.75	20,625
17 Apr 2012	46.00	46.10	0.00	0.00	20,588
15 Jan 2013	50.00	49.98	-0.03	-0.06	20,540
01 Jul 2009	49.48	49.40	-0.08	-0.16	20,530
22 Jun 2018	47.20	47.20	0.00	0.00	20,485
26 Jun 2008	64.50	64.48	-0.02	-0.03	20,464
14 Jun 2021	74.75	75.00	0.25	0.33	20,435
17 Oct 2012	48.24	48.23	0.02	0.04	20,422
02 Dec 2021	91.41	91.57	0.16	0.18	20,191
31 Jan 2012	40.06	40.05	0.02	0.05	20,104
27 Mar 2014	66.31	66.31	0.00	0.00	20,038
26 Oct 2021	85.35	85.04	-0.31	-0.36	20,027
31 Jul 2017	49.01	49.00	-0.01	-0.02	20,025
15 Nov 2005	44.98	44.99	0.01	0.02	20,021
04 Dec 2017	48.97	49.00	0.03	0.06	20,000
15 Jan 2008	48.00	48.00	0.00	0.00	20,000
02 Jun 2011	45.50	46.00	0.50	1.10	20,000
28 Sep 2011	42.08	42.11	0.03	0.07	20,000
27 Mar 2013	59.00	59.00	0.00	0.00	20,000
28 Jan 2016	59.89	59.89	0.00	0.00	20,000
24 Apr 2008	52.65	55.25	2.60	4.94	19,948
14 Aug 2007	45.48	45.51	0.03	0.07	19,745
04 Jul 2017	49.99	50.00	0.01	0.02	19,677
20 May 2016	48.00	47.99	-0.01	-0.02	19,420
01 Feb 2021	60.83	60.94	0.11	0.18	19,398
10 Nov 2016	51.00	50.99	-0.01	-0.02	19,370
09 Aug 2012	46.00	46.00	0.00	0.00	19,328
12 Aug 2008	62.05	62.05	0.00	0.00	19,316
01 Dec 2021	89.92	91.41	1.49	1.66	19,305
15 Sep 2008	59.75	59.00	-0.75	-1.26	19,225
12 Jul 2016	56.73	56.73	-1.27	-2.19	19,074
13 Sep 2019	54.45	54.44	-0.01	-0.02	19,000
13 Jul 2015	64.34	64.33	-0.01	-0.02	18,986
29 Jun 2005	57.00	57.00	0.00	0.00	18,960
12 Mar 2008	48.00	47.99	-0.01	-0.02	18,877
09 May 2011	42.50	42.50	0.00	0.00	18,831
06 Sep 2021	82.02	82.07	0.05	0.06	18,716
04 Oct 2021	82.99	84.71	1.72	2.07	18,612
29 Aug 2008	60.01	60.00	-0.01	-0.02	18,603
19 Jul 2016	56.73	56.73	0.00	0.00	18,600
25 May 2007	45.50	45.50	0.00	0.00	18,562
02 Sep 2016	55.48	55.15	-0.45	-0.81	18,545
07 Aug 2017	49.00	48.99	-0.01	-0.02	18,491
15 Dec 2020	57.00	59.17	2.17	3.81	18,458
11 Jun 2015	64.35	64.35	0.00	0.00	18,436
04 Sep 2007	46.00	46.01	0.01	0.02	18,364
19 Aug 2015	63.05	63.02	-0.03	-0.05	18,284
29 Jan 2020	61.89	61.98	0.09	0.15	18,201
13 Aug 2014	68.50	68.50	0.00	0.00	18,100
22 Oct 2021	85.00	84.99	-0.01	-0.01	18,089
22 Jul 2013	59.00	58.99	-0.01	-0.02	18,005
16 Jan 2013	49.98	49.69	-0.02	-0.04	17,972
09 Jan 2009	49.50	49.50	0.00	0.00	17,884
23 Dec 2019	59.70	59.93	0.23	0.39	17,836
21 May 2014	68.00	68.05	0.05	0.07	17,790
10 Sep 2008	59.99	59.98	-0.01	-0.02	17,702
24 Jul 2008	64.50	64.50	0.00	0.00	17,570
16 Feb 2021	61.00	61.00	0.00	0.00	17,495
24 May 2012	46.30	46.30	0.00	0.00	17,452
21 Aug 2012	47.00	47.00	0.00	0.00	17,438
24 Jun 2014	68.88	68.90	0.02	0.03	17,390
18 May 2005	58.51	58.51	0.00	0.00	17,353
14 Oct 2021	84.24	83.40	-0.84	-1.00	17,254
17 Jan 2007	44.00	45.13	1.13	2.57	17,130
08 Dec 2009	44.00	41.99	-0.01	-0.02	17,100
05 Dec 2006	39.27	40.05	0.78	1.99	17,076
21 Jun 2021	81.18	81.23	0.05	0.06	17,061
27 Nov 2014	68.45	68.45	0.03	0.04	16,941
01 Dec 2010	36.00	36.00	0.00	0.00	16,837
21 Mar 2013	59.00	59.00	-0.01	-0.02	16,785
29 May 2014	68.20	68.43	0.24	0.35	16,736
26 Jul 2006	39.00	38.96	-0.04	-0.10	16,625
19 Apr 2012	46.09	46.10	0.00	0.00	16,622
13 Apr 2016	54.00	54.00	-0.01	-0.02	16,615
07 Feb 2014	66.25	66.25	0.00	0.00	16,583
17 Jan 2006	44.50	44.50	0.00	0.00	16,511
28 Jul 2009	49.00	49.00	0.00	0.00	16,480
31 Oct 2011	45.89	45.89	0.00	0.00	16,477
13 Dec 2019	59.70	58.42	-1.28	-2.14	16,403
05 Oct 2012	48.25	48.25	0.00	0.00	16,395
16 Jul 2019	55.10	55.09	-0.01	-0.02	16,356
11 May 2016	49.96	49.58	-0.96	-1.92	16,285
18 Nov 2020	57.00	57.00	0.00	0.00	16,168
21 Dec 2018	47.00	47.00	0.00	0.00	16,147
11 Jul 2007	45.50	45.50	0.00	0.00	16,097
28 Oct 2011	45.89	45.89	0.00	0.00	16,063
20 Jan 2011	37.05	39.00	1.95	5.26	16,056
20 Aug 2020	59.00	59.00	0.00	0.00	15,933
02 Jul 2008	65.00	65.00	0.00	0.00	15,933
07 Jan 2009	49.50	49.50	0.00	0.00	15,898
09 Feb 2017	51.32	52.00	0.68	1.33	15,759
13 Mar 2018	47.50	47.49	-0.01	-0.02	15,756
13 Jul 2020	57.07	57.81	0.74	1.30	15,721
09 Jun 2008	64.26	64.50	0.24	0.37	15,625
27 May 2005	58.32	57.76	-0.56	-0.96	15,622
02 Jan 2013	47.01	50.00	2.99	6.36	15,547
17 Jun 2008	64.50	64.50	0.00	0.00	15,534
26 Mar 2021	63.75	63.70	-0.05	-0.08	15,519
17 Mar 2020	60.03	59.00	-1.03	-1.72	15,490
11 Mar 2013	61.50	61.48	-0.02	-0.03	15,399
20 Apr 2020	50.00	49.99	-0.01	-0.02	15,333
04 Mar 2011	41.99	41.02	-0.97	-2.31	15,332
06 Jun 2007	45.50	45.50	0.00	0.00	15,319
02 Jun 2017	51.35	51.10	-0.25	-0.49	15,195
05 May 2016	49.99	49.99	-0.01	-0.02	15,150
31 Dec 2013	60.01	60.01	-0.01	-0.02	15,147
23 Jul 2009	49.19	49.00	-0.19	-0.39	15,101
16 Oct 2012	48.25	48.24	-0.02	-0.04	15,015
06 Feb 2020	61.66	62.00	0.34	0.55	15,010
09 Sep 2008	59.99	59.99	0.00	0.00	15,001
16 Aug 2017	48.95	48.95	0.00	0.00	15,000
30 Sep 2005	47.50	47.48	-0.02	-0.04	15,000
28 Apr 2006	39.89	39.75	-0.14	-0.35	15,000
25 Apr 2008	55.25	55.30	0.05	0.09	15,000
14 Jul 2009	49.25	49.24	-0.01	-0.02	15,000
13 Mar 2012	43.02	43.08	0.06	0.14	15,000
29 Jun 2016	55.25	55.30	0.05	0.09	15,000
04 May 2020	50.00	50.00	0.00	0.00	14,994
06 Oct 2010	40.00	40.00	0.00	0.00	14,989
13 Dec 2013	59.16	59.17	0.01	0.02	14,967
19 Sep 2012	48.00	48.00	0.00	0.00	14,961
11 Aug 2014	68.94	68.50	-0.43	-0.62	14,934
08 Oct 2008	53.98	53.00	-0.98	-1.82	14,779
22 Sep 2014	68.51	68.51	0.00	0.00	14,628
06 Feb 2012	40.05	40.47	0.46	1.15	14,595
20 Nov 2014	68.50	68.48	-0.02	-0.03	14,590
01 Jun 2016	48.16	48.16	0.00	0.00	14,573
26 Feb 2013	58.95	59.01	0.02	0.03	14,463
16 May 2008	61.00	61.02	0.02	0.03	14,454
07 Nov 2007	48.25	48.25	0.00	0.00	14,416
24 Aug 2007	45.62	45.75	0.13	0.28	14,345
09 Oct 2007	48.01	48.01	0.00	0.00	14,267
31 Jan 2017	51.40	51.10	-0.30	-0.58	14,243
23 Oct 2007	48.25	48.25	0.00	0.00	14,176
13 Feb 2014	66.32	66.25	0.00	0.00	14,150
23 Aug 2018	46.92	46.95	0.03	0.06	14,099
06 Jun 2014	68.72	68.75	0.00	0.00	14,088
17 Oct 2006	37.10	37.10	0.00	0.00	14,058
24 Nov 2021	94.27	85.07	-9.20	-9.76	14,030
23 Dec 2020	57.45	57.03	-0.42	-0.73	13,957
04 Feb 2021	60.05	60.00	-0.05	-0.08	13,955
27 Sep 2021	82.00	82.00	0.00	0.00	13,849
10 Jan 2011	37.00	37.02	0.02	0.05	13,827
06 Nov 2007	48.25	48.25	0.00	0.00	13,821
18 Jul 2012	44.00	44.00	0.00	0.00	13,700
20 Nov 2013	59.00	59.01	0.01	0.02	13,699
20 Jul 2012	44.00	44.00	0.00	0.00	13,614
16 Jan 2007	43.26	44.00	0.74	1.71	13,605
23 Jan 2007	46.02	47.17	1.15	2.50	13,580
24 Mar 2015	63.00	63.01	0.01	0.02	13,516
10 Apr 2007	44.97	45.50	0.53	1.18	13,360
28 Nov 2017	48.00	48.00	0.00	0.00	13,328
07 Aug 2012	45.20	45.41	0.30	0.66	13,301
30 Jul 2008	64.49	64.49	0.00	0.00	13,200
23 Mar 2011	41.03	41.02	-0.02	-0.05	13,172
03 Aug 2011	47.98	47.10	-0.88	-1.83	13,113
15 May 2008	60.03	61.00	0.97	1.62	13,080
16 Nov 2007	48.00	48.01	0.01	0.02	13,070
10 Mar 2015	63.39	63.36	-0.02	-0.03	13,027
29 Mar 2012	44.50	44.99	0.50	1.12	13,019
21 Jun 2018	47.00	47.20	0.20	0.43	13,009
20 Oct 2014	68.56	68.56	0.00	0.00	13,007
23 May 2016	47.99	47.98	-0.01	-0.02	13,000
27 Aug 2010	41.00	41.00	0.00	0.00	13,000
21 Dec 2012	45.39	45.53	0.62	1.37	12,994
13 Mar 2015	63.36	63.37	0.01	0.02	12,981
19 Sep 2006	37.00	37.00	0.00	0.00	12,951
26 Jan 2011	41.00	41.00	0.00	0.00	12,874
08 Nov 2005	45.00	45.00	0.00	0.00	12,805
07 Jul 2014	69.25	69.52	0.32	0.46	12,753
05 May 2021	63.88	64.20	0.32	0.50	12,727
23 May 2012	46.29	46.30	0.01	0.02	12,668
27 Apr 2007	44.94	44.90	-0.04	-0.09	12,483
18 May 2020	55.00	55.00	0.00	0.00	12,459
05 Jan 2010	45.00	45.00	0.00	0.00	12,400
02 Dec 2014	68.25	68.25	0.00	0.00	12,400
30 Dec 2016	52.00	52.00	0.00	0.00	12,350
21 May 2013	59.01	59.01	-0.01	-0.02	12,340
23 Sep 2005	48.80	48.00	-0.80	-1.64	12,330
02 Oct 2020	58.18	59.00	0.82	1.41	12,273
19 Sep 2008	58.00	56.99	-1.01	-1.74	12,248
20 Jun 2007	45.48	45.43	-0.05	-0.11	12,182
06 Jul 2005	57.00	57.00	0.00	0.00	12,130
18 Nov 2008	50.50	50.00	-0.50	-0.99	12,120
03 Jan 2013	50.00	50.00	0.00	0.00	12,098
06 Sep 2017	48.92	48.92	0.00	0.00	12,065
09 Jul 2008	65.00	65.00	0.00	0.00	12,046
22 Nov 2005	44.96	44.64	-0.32	-0.71	12,045
25 Oct 2006	37.10	37.10	0.00	0.00	12,044
08 Aug 2012	45.41	46.00	0.50	1.10	12,022
11 Oct 2018	47.00	47.00	0.00	0.00	12,000
30 Aug 2012	47.40	47.51	0.01	0.02	11,992
14 Mar 2007	47.84	47.00	-0.84	-1.76	11,980
09 Nov 2017	49.50	49.50	0.00	0.00	11,979
30 Jan 2007	47.27	48.03	0.76	1.61	11,920
28 Jun 2016	55.25	55.25	0.00	0.00	11,920
07 Jan 2019	47.00	47.00	0.00	0.00	11,909
16 Mar 2021	63.00	63.07	0.07	0.11	11,875
07 Jun 2006	38.06	38.18	0.12	0.32	11,834
20 Nov 2007	48.01	48.00	-0.01	-0.02	11,807
24 Apr 2013	59.00	59.00	0.00	0.00	11,769
22 Nov 2010	37.00	37.00	0.00	0.00	11,767
08 Oct 2012	48.25	48.25	0.00	0.00	11,764
14 May 2008	60.03	60.03	0.00	0.00	11,760
09 Nov 2005	45.00	45.00	0.00	0.00	11,650
20 Jan 2020	62.00	62.00	0.00	0.00	11,591
29 Jul 2013	58.97	58.98	0.00	0.00	11,577
29 Sep 2014	68.52	68.53	0.00	0.00	11,500
18 Mar 2010	45.05	45.05	0.03	0.07	11,500
08 Jul 2016	55.23	56.73	2.77	5.01	11,460
23 Aug 2019	54.95	54.95	0.00	0.00	11,435
13 Jun 2019	54.94	54.95	0.01	0.02	11,430
18 Jul 2017	49.99	50.00	0.01	0.02	11,381
02 Oct 2012	48.10	48.25	0.15	0.31	11,358
19 Mar 2010	45.05	45.05	0.00	0.00	11,346
12 Dec 2006	40.30	40.40	0.10	0.25	11,342
05 Oct 2021	84.71	84.61	-0.10	-0.12	11,316
06 Sep 2011	42.98	42.05	0.00	0.00	11,299
10 Feb 2014	66.25	66.25	0.00	0.00	11,256
12 May 2011	43.00	45.00	2.00	4.65	11,234
31 May 2012	46.30	46.31	0.01	0.02	11,135
26 Feb 2021	61.18	62.65	1.47	2.40	11,106
11 May 2011	42.50	43.00	0.50	1.18	11,100
04 Jun 2008	64.10	64.17	0.07	0.11	11,092
13 Aug 2010	41.00	41.00	0.00	0.00	11,092
21 May 2021	68.76	67.97	-0.79	-1.15	11,084
30 Jun 2006	40.00	40.00	0.00	0.00	11,074
31 Dec 2018	47.00	47.00	0.00	0.00	11,058
11 Aug 2017	49.00	49.00	0.00	0.00	11,042
29 Nov 2006	37.50	38.00	0.50	1.33	11,025
15 Aug 2012	46.17	46.50	0.00	0.00	11,025
14 Feb 2012	40.53	42.00	1.47	3.63	11,005
05 Jun 2009	49.10	49.25	0.15	0.31	11,000
31 Oct 2013	57.55	57.65	0.08	0.14	11,000
13 May 2014	67.04	67.50	0.46	0.69	11,000
31 Oct 2014	68.55	68.54	-0.01	-0.02	11,000
13 Dec 2006	40.40	41.00	0.60	1.48	10,993
24 Oct 2008	50.06	50.15	0.09	0.18	10,971
27 Aug 2014	68.50	68.50	0.00	0.00	10,935
08 Jun 2011	46.01	46.94	0.99	2.15	10,925
26 Sep 2008	56.00	56.00	0.00	0.00	10,808
29 Jul 2019	55.08	55.02	-0.06	-0.11	10,805
25 Jan 2018	47.16	47.45	0.29	0.61	10,788
20 Sep 2017	49.00	49.00	0.00	0.00	10,780
13 Apr 2017	51.66	51.50	-0.16	-0.31	10,711
01 Apr 2019	53.38	53.23	-0.15	-0.28	10,706
21 Oct 2021	84.02	85.00	0.98	1.17	10,618
07 Dec 2005	45.00	45.00	0.00	0.00	10,588
16 Mar 2012	43.62	43.33	0.00	0.00	10,565
06 Feb 2014	66.21	66.25	-0.02	-0.03	10,536
14 Oct 2008	53.00	52.00	-1.00	-1.89	10,491
07 Jul 2008	65.00	65.00	0.00	0.00	10,487
14 Dec 2005	45.25	45.00	-0.25	-0.55	10,448
05 Oct 2007	48.01	48.01	0.00	0.00	10,428
07 Mar 2006	44.00	43.99	-0.01	-0.02	10,421
22 Jan 2008	47.99	47.99	0.00	0.00	10,410
16 Jun 2008	64.50	64.50	0.00	0.00	10,409
30 Aug 2016	54.90	55.48	0.60	1.09	10,393
23 Aug 2017	48.95	48.98	0.03	0.06	10,345
11 May 2010	45.05	45.05	0.00	0.00	10,306
07 Jun 2018	47.21	47.21	0.00	0.00	10,300
06 Sep 2013	55.99	55.99	0.01	0.02	10,300
16 Dec 2005	45.00	45.00	0.00	0.00	10,296
21 Jul 2015	64.33	64.30	-0.03	-0.05	10,275
31 Mar 2011	41.05	41.05	0.03	0.07	10,265
08 Dec 2008	49.50	49.50	0.00	0.00	10,262
09 Dec 2010	36.00	36.00	0.00	0.00	10,250
12 Jun 2015	64.35	64.35	0.00	0.00	10,230
22 Jul 2008	61.04	62.11	1.07	1.75	10,214
10 Oct 2013	56.51	56.51	0.01	0.02	10,183
08 Apr 2014	66.33	66.35	0.00	0.00	10,164
16 May 2017	51.48	51.48	0.00	0.00	10,148
12 Jan 2015	68.20	68.18	0.00	0.00	10,135
17 May 2021	66.45	68.76	2.31	3.48	10,105
18 Jul 2007	45.50	45.50	0.00	0.00	10,074
27 Nov 2012	45.50	45.50	0.00	0.00	10,074
28 Dec 2015	61.47	61.46	0.00	0.00	10,065
19 Nov 2021	94.05	94.07	0.02	0.02	10,050
02 Jul 2020	57.00	57.00	0.00	0.00	10,040
04 Feb 2020	62.00	61.66	-0.34	-0.55	10,039
24 Jun 2020	59.50	57.21	-2.29	-3.85	10,027
10 Jun 2013	59.00	59.00	0.00	0.00	10,026
23 Apr 2021	64.00	64.00	0.00	0.00	10,006
13 May 2015	63.44	63.49	0.06	0.10	10,000
18 Aug 2016	54.98	54.98	0.00	0.00	10,000
22 Aug 2016	54.96	54.94	-0.01	-0.02	10,000
11 Jun 2021	74.07	74.75	0.68	0.92	10,000
11 Aug 2021	81.15	81.75	0.60	0.74	10,000
09 Nov 2018	44.49	46.83	2.34	5.26	10,000
13 Jul 2005	56.83	56.50	-0.33	-0.58	10,000
03 Nov 2006	37.08	37.07	-0.01	-0.03	10,000
22 Aug 2007	45.55	45.62	0.07	0.15	10,000
14 Jan 2009	49.50	49.50	0.00	0.00	10,000
02 Jul 2009	49.40	49.39	-0.01	-0.02	10,000
10 Nov 2009	48.94	47.50	-1.44	-2.94	10,000
10 Jun 2011	47.00	48.00	1.00	2.13	10,000
13 Aug 2008	62.05	62.00	-0.05	-0.08	9,900
01 May 2020	50.00	50.00	0.00	0.00	9,871
27 Sep 2019	54.06	54.45	0.39	0.72	9,769
07 Mar 2012	42.62	43.00	0.36	0.84	9,764
09 Jun 2006	38.18	38.56	0.38	1.00	9,724
08 Jul 2005	57.00	56.88	-0.12	-0.21	9,708
28 Mar 2008	47.97	47.97	0.00	0.00	9,651
06 May 2019	55.00	54.81	-0.19	-0.35	9,628
05 Jan 2011	37.00	37.00	0.00	0.00	9,616
27 Feb 2008	48.01	48.00	-0.01	-0.02	9,597
28 Jun 2018	47.20	47.20	0.00	0.00	9,550
15 Apr 2019	53.20	53.09	-0.11	-0.21	9,550
05 Oct 2020	59.00	59.00	0.00	0.00	9,536
28 Jan 2013	51.01	52.00	0.99	1.94	9,500
01 Feb 2008	47.94	47.90	-0.04	-0.08	9,485
28 Oct 2020	58.05	58.00	-0.05	-0.09	9,463
23 Apr 2009	49.50	49.49	-0.01	-0.02	9,373
22 Feb 2008	48.01	48.01	0.00	0.00	9,336
02 Nov 2007	48.25	48.25	0.00	0.00	9,293
07 Aug 2014	69.00	68.95	-0.05	-0.07	9,247
02 Sep 2005	51.00	50.95	-0.05	-0.10	9,200
23 Dec 2016	52.00	52.00	0.00	0.00	9,199
25 Jan 2008	47.96	47.96	0.00	0.00	9,072
24 Jan 2020	61.82	61.51	-0.31	-0.50	9,025
03 Jul 2009	49.39	49.39	0.00	0.00	9,024
21 Aug 2007	45.54	45.55	0.01	0.02	9,022
22 Jan 2013	50.00	51.00	1.00	2.00	9,013
06 Feb 2008	47.90	47.89	-0.01	-0.02	9,000
04 Apr 2014	66.32	66.33	0.00	0.00	8,990
29 Aug 2013	56.00	56.00	0.00	0.00	8,970
01 Feb 2017	51.10	51.09	0.00	0.00	8,959
09 Jul 2013	59.00	59.00	0.00	0.00	8,912
29 Jul 2008	64.49	64.49	0.00	0.00	8,901
02 May 2012	46.25	46.24	-0.01	-0.02	8,900
14 Aug 2013	58.95	58.95	-0.06	-0.10	8,890
10 May 2005	55.02	55.69	0.67	1.22	8,887
22 Sep 2006	37.00	37.00	0.00	0.00	8,864
18 Jun 2019	55.00	55.00	0.00	0.00	8,773
28 Mar 2012	44.01	44.50	0.49	1.11	8,769
31 Oct 2018	46.92	46.76	-0.16	-0.34	8,760
28 Jun 2021	80.56	80.00	-0.56	-0.70	8,754
25 Nov 2019	58.00	58.01	0.01	0.02	8,735
23 Jul 2008	62.11	64.50	2.39	3.85	8,727
07 Oct 2011	43.56	43.99	0.44	1.01	8,625
27 Aug 2019	54.50	54.50	0.00	0.00	8,592
16 Jun 2016	48.26	48.89	1.74	3.60	8,580
02 Feb 2018	47.49	47.50	0.01	0.02	8,559
20 May 2010	45.05	45.05	0.00	0.00	8,547
16 Feb 2007	49.49	48.50	-0.99	-2.00	8,505
14 Nov 2007	48.00	48.00	0.00	0.00	8,495
17 Jul 2017	49.99	49.99	0.00	0.00	8,486
27 Jun 2018	47.20	47.20	0.00	0.00	8,477
22 Dec 2016	52.00	52.00	0.00	0.00	8,455
03 Sep 2021	82.02	82.02	0.00	0.00	8,455
25 Jan 2006	44.47	44.38	-0.09	-0.20	8,436
05 Mar 2008	48.00	48.00	0.00	0.00	8,400
19 Mar 2015	63.37	63.00	-0.37	-0.58	8,382
25 Sep 2007	48.00	48.00	0.00	0.00	8,378
30 Nov 2007	48.00	48.00	0.00	0.00	8,371
01 Feb 2006	44.45	44.44	-0.01	-0.02	8,362
05 Jul 2012	45.96	43.00	-2.96	-6.44	8,328
26 Jul 2021	80.44	80.56	0.12	0.15	8,270
11 Aug 2015	63.09	63.08	-0.01	-0.02	8,262
08 May 2007	44.50	44.60	0.10	0.22	8,189
17 Oct 2007	48.25	48.05	-0.20	-0.42	8,186
26 Jul 2016	56.70	56.70	-0.01	-0.02	8,182
06 May 2011	42.50	42.50	0.00	0.00	8,169
19 Nov 2014	68.55	68.50	-0.06	-0.09	8,158
26 Sep 2006	37.00	37.10	0.10	0.27	8,113
13 Nov 2009	47.50	46.49	-0.51	-1.08	8,100
16 Apr 2019	53.09	53.85	0.76	1.43	8,099
22 Oct 2019	54.91	55.00	0.09	0.16	8,055
04 May 2005	54.42	54.70	0.28	0.52	8,049
15 Mar 2016	56.93	56.72	-0.05	-0.09	8,024
02 Oct 2008	55.00	55.00	0.00	0.00	8,000
04 Feb 2015	67.00	65.27	-1.75	-2.61	7,990
17 Jan 2019	47.09	47.06	-0.03	-0.06	7,959
28 Aug 2008	60.00	60.01	0.01	0.02	7,939
09 Apr 2013	59.00	59.00	-0.01	-0.02	7,916
21 Apr 2015	63.10	63.10	0.00	0.00	7,900
07 Nov 2014	68.56	68.55	0.00	0.00	7,894
06 Sep 2005	50.95	50.77	-0.18	-0.35	7,885
12 Feb 2015	63.87	63.75	-0.12	-0.19	7,825
26 Nov 2019	58.01	58.06	0.05	0.09	7,776
07 Nov 2008	51.00	51.50	0.50	0.98	7,765
09 May 2008	60.01	60.02	0.01	0.02	7,760
02 Jul 2014	68.95	69.04	0.10	0.14	7,755
27 Mar 2007	46.93	46.50	-0.43	-0.92	7,744
02 Dec 2005	45.00	45.00	0.00	0.00	7,737
20 May 2021	68.76	68.76	0.00	0.00	7,715
17 May 2013	59.01	59.01	0.00	0.00	7,700
19 Jan 2007	45.13	46.02	0.89	1.97	7,697
03 Jun 2014	68.43	68.58	0.08	0.12	7,670
07 Oct 2016	52.00	52.00	0.00	0.00	7,668
14 Apr 2020	50.00	50.00	0.00	0.00	7,650
18 Oct 2019	54.91	54.92	0.01	0.02	7,643
24 Jun 2013	59.00	59.00	0.00	0.00	7,642
21 Jul 2017	49.98	49.97	-0.01	-0.02	7,553
21 Sep 2017	49.00	48.99	-0.01	-0.02	7,536
24 May 2011	45.00	45.05	0.03	0.07	7,533
18 Feb 2014	66.25	66.27	0.00	0.00	7,505
08 Jul 2011	47.99	47.99	0.00	0.00	7,500
25 Jan 2013	51.00	51.01	0.01	0.02	7,500
26 Sep 2019	54.45	54.06	-0.39	-0.72	7,490
12 Oct 2005	45.01	45.01	0.00	0.00	7,456
29 Jan 2008	47.96	47.94	-0.02	-0.04	7,429
18 Mar 2008	47.98	47.98	0.00	0.00	7,380
12 Nov 2021	92.51	93.63	1.12	1.21	7,370
08 Aug 2018	46.95	46.90	-0.05	-0.11	7,330
13 Jul 2007	45.50	45.50	0.00	0.00	7,325
03 Jun 2013	59.00	59.00	0.00	0.00	7,310
11 Apr 2013	59.00	59.00	0.01	0.02	7,206
29 May 2007	45.50	45.50	0.00	0.00	7,182
28 Jan 2021	60.44	60.44	0.00	0.00	7,172
10 Oct 2006	37.10	37.10	0.00	0.00	7,164
11 Apr 2014	66.35	66.35	0.00	0.00	7,140
16 Sep 2014	68.46	68.47	0.04	0.06	7,130
04 Jan 2018	48.02	48.16	0.14	0.29	7,130
11 Apr 2016	54.73	54.72	-0.05	-0.09	7,124
06 Sep 2019	54.45	54.75	0.30	0.55	7,116
28 Sep 2018	47.05	47.05	0.00	0.00	7,105
25 Sep 2014	68.51	68.52	0.01	0.02	7,093
09 Apr 2019	53.16	53.05	-0.11	-0.21	7,080
14 Jul 2008	65.00	65.00	0.00	0.00	7,072
07 Jun 2005	56.00	55.83	-0.17	-0.30	7,054
23 Nov 2017	48.92	48.14	-0.78	-1.59	7,041
23 Jan 2008	47.99	47.96	-0.03	-0.06	7,014
12 May 2008	60.02	60.02	0.00	0.00	7,005
08 Feb 2008	47.89	47.85	-0.04	-0.08	7,002
11 Jun 2019	54.95	54.95	0.00	0.00	7,000
13 Sep 2012	47.55	47.78	0.25	0.53	7,000
23 Aug 2012	47.01	47.04	0.06	0.13	6,992
12 Jun 2017	50.75	50.50	-0.25	-0.49	6,990
03 Jan 2014	60.01	60.00	0.01	0.02	6,980
21 Jun 2006	39.75	40.00	0.25	0.63	6,933
20 Nov 2012	45.50	45.49	0.00	0.00	6,920
23 Jun 2016	54.99	55.10	0.76	1.38	6,916
07 Nov 2006	37.07	37.07	0.00	0.00	6,908
06 May 2021	64.20	65.00	0.80	1.25	6,881
11 Jan 2013	50.00	50.00	0.00	0.00	6,848
18 Sep 2020	58.33	58.69	0.36	0.62	6,845
07 Jun 2016	48.16	48.16	0.00	0.00	6,837
21 Dec 2007	48.00	48.00	0.00	0.00	6,832
01 Dec 2008	49.50	49.00	-0.50	-1.01	6,830
17 Jul 2015	64.30	64.33	0.03	0.05	6,826
06 Jun 2012	46.30	46.30	0.00	0.00	6,805
07 May 2008	60.00	60.00	0.00	0.00	6,787
21 Sep 2018	47.20	47.20	0.00	0.00	6,764
22 Jun 2016	54.99	54.99	-0.01	-0.02	6,752
28 Aug 2007	45.75	46.00	0.25	0.55	6,750
14 Jan 2020	61.52	61.52	0.00	0.00	6,741
12 May 2010	45.05	45.05	0.00	0.00	6,725
02 Mar 2011	41.99	41.99	-0.01	-0.02	6,693
20 May 2019	55.50	55.07	-0.43	-0.77	6,690
31 Jul 2019	54.62	54.98	0.36	0.66	6,675
01 Jun 2010	45.05	45.05	0.00	0.00	6,670
13 Jun 2006	38.56	39.51	0.95	2.46	6,634
08 Mar 2012	43.00	43.02	0.02	0.05	6,628
11 Oct 2016	52.00	52.00	0.00	0.00	6,609
03 Oct 2018	47.04	47.01	-0.03	-0.06	6,591
19 Jul 2012	44.00	44.00	0.00	0.00	6,586
24 Oct 2007	48.25	48.25	0.00	0.00	6,518
21 Jun 2016	50.00	54.99	4.99	9.98	6,479
27 Jul 2015	64.30	64.30	0.00	0.00	6,457
21 Nov 2011	46.00	46.00	0.00	0.00	6,425
11 Jul 2019	55.08	54.52	-0.56	-1.02	6,400
10 Jun 2020	56.08	57.60	1.52	2.71	6,398
04 Dec 2018	45.07	45.00	-0.07	-0.16	6,358
13 Sep 2011	42.05	42.05	0.00	0.00	6,358
29 Sep 2006	37.15	37.10	-0.05	-0.14	6,344
12 Dec 2014	68.24	68.24	0.00	0.00	6,333
17 Sep 2020	58.09	58.33	0.24	0.41	6,307
16 May 2014	67.52	67.56	0.02	0.03	6,293
13 Feb 2020	62.62	62.50	-0.12	-0.19	6,291
27 Mar 2020	55.62	55.08	-0.54	-0.97	6,285
05 Nov 2008	50.51	50.55	0.04	0.08	6,273
06 Aug 2021	80.94	81.00	0.06	0.07	6,266
11 Nov 2014	68.55	68.55	0.00	0.00	6,260
29 May 2009	49.50	49.49	0.00	0.00	6,250
30 Nov 2021	90.98	89.92	-1.06	-1.17	6,208
17 Jun 2021	80.96	80.09	-0.87	-1.07	6,181
23 Jun 2017	50.07	50.07	0.00	0.00	6,130
14 Mar 2008	47.99	47.98	-0.01	-0.02	6,130
13 Apr 2011	42.00	42.01	0.00	0.00	6,124
29 Sep 2008	56.00	56.00	0.00	0.00	6,117
21 Sep 2012	48.00	48.00	0.00	0.00	6,113
05 Aug 2008	64.45	64.42	-0.03	-0.05	6,079
30 Aug 2017	48.95	48.92	-0.03	-0.06	6,069
23 May 2007	45.50	45.50	0.00	0.00	6,068
27 Jul 2005	55.90	54.78	-1.12	-2.00	6,055
10 May 2012	46.25	46.25	0.00	0.00	6,040
27 Jan 2012	41.99	40.02	-1.95	-4.64	6,007
23 Feb 2011	42.00	41.99	-0.01	-0.02	6,000
09 Mar 2015	63.43	63.39	-0.04	-0.06	6,000
15 Feb 2016	59.50	59.50	0.01	0.02	6,000
29 Apr 2021	64.54	65.00	0.46	0.71	6,000
06 Jul 2020	57.00	57.00	0.00	0.00	5,976
28 Jul 2017	49.00	49.01	0.01	0.02	5,970
19 Apr 2011	42.01	42.01	0.02	0.05	5,934
22 Feb 2019	48.01	48.16	0.15	0.31	5,931
11 Nov 2008	51.50	51.00	-0.50	-0.97	5,913
27 Mar 2019	54.55	53.96	-0.59	-1.08	5,910
04 Apr 2007	46.20	44.97	-1.23	-2.66	5,902
09 Jan 2015	68.21	68.20	-0.03	-0.04	5,902
14 May 2012	46.25	46.25	0.00	0.00	5,886
24 Aug 2016	54.95	54.94	0.00	0.00	5,880
20 Dec 2005	45.00	44.95	-0.05	-0.11	5,872
17 Nov 2011	46.00	46.00	0.00	0.00	5,864
27 Aug 2012	47.04	47.40	0.43	0.91	5,858
23 Apr 2014	66.34	66.35	0.01	0.02	5,858
17 Feb 2017	53.00	53.00	0.00	0.00	5,844
22 Nov 2016	51.00	50.99	-0.01	-0.02	5,843
03 Dec 2014	68.25	68.25	0.00	0.00	5,807
19 May 2015	64.00	64.00	0.00	0.00	5,771
09 May 2019	54.80	54.92	0.12	0.22	5,760
02 Jun 2008	63.27	64.00	0.73	1.15	5,748
07 Sep 2016	55.00	54.99	-0.01	-0.02	5,718
19 Nov 2015	61.99	61.98	-0.01	-0.02	5,711
02 May 2014	67.00	67.00	0.00	0.00	5,705
28 Dec 2017	48.00	48.00	0.00	0.00	5,693
06 Sep 2012	47.54	47.55	0.01	0.02	5,666
31 Mar 2015	63.01	63.00	-0.01	-0.02	5,655
05 Jul 2018	47.19	47.20	0.01	0.02	5,653
16 Jul 2014	69.50	69.50	0.01	0.01	5,645
29 Mar 2011	41.02	41.05	0.00	0.00	5,641
05 Mar 2015	63.48	63.43	-0.02	-0.03	5,624
16 Nov 2012	46.10	45.69	-0.50	-1.09	5,622
14 Dec 2016	51.00	51.00	0.00	0.00	5,584
16 Oct 2017	50.50	50.50	0.00	0.00	5,558
14 May 2020	50.00	55.06	5.06	10.12	5,550
06 Mar 2012	42.56	42.62	0.08	0.19	5,541
08 Jul 2020	59.35	59.90	0.55	0.93	5,528
09 Jun 2015	64.35	64.35	0.00	0.00	5,509
20 Feb 2020	62.12	62.60	0.48	0.77	5,499
21 Sep 2005	49.23	48.80	-0.43	-0.87	5,485
09 Jul 2020	59.90	58.00	-1.90	-3.17	5,484
06 Feb 2013	53.56	53.81	0.28	0.52	5,475
18 Jul 2019	55.08	55.09	0.01	0.02	5,452
26 Aug 2014	68.50	68.50	0.00	0.00	5,449
06 Mar 2020	62.99	62.99	0.00	0.00	5,430
15 May 2015	63.55	63.85	0.45	0.71	5,411
12 Oct 2007	48.00	48.02	0.02	0.04	5,402
05 Jun 2012	46.30	46.30	0.00	0.00	5,362
03 Jul 2017	50.00	49.99	-0.01	-0.02	5,360
16 Jun 2021	79.86	80.96	1.10	1.38	5,360
06 Dec 2018	45.00	45.44	0.44	0.98	5,350
12 May 2015	63.43	63.44	0.00	0.00	5,346
13 Jun 2012	46.29	46.29	0.00	0.00	5,336
14 Aug 2008	62.00	61.98	-0.02	-0.03	5,315
10 Mar 2020	62.99	63.00	0.01	0.02	5,274
26 Sep 2018	47.20	47.18	-0.02	-0.04	5,258
04 Feb 2016	59.60	59.60	-0.03	-0.05	5,255
10 Sep 2012	47.69	47.78	0.05	0.10	5,251
09 Oct 2018	47.00	47.01	0.01	0.02	5,240
05 Feb 2015	65.27	64.00	-1.26	-1.93	5,240
03 Dec 2021	91.57	95.58	4.01	4.38	5,231
18 Jul 2008	60.00	61.00	1.00	1.67	5,229
14 Sep 2011	42.05	42.05	0.00	0.00	5,229
25 Sep 2008	56.00	56.00	0.00	0.00	5,211
27 Nov 2017	48.00	48.00	0.00	0.00	5,205
16 Oct 2020	58.50	58.00	-0.50	-0.85	5,186
03 Jul 2015	64.30	64.33	0.04	0.06	5,165
06 Feb 2018	47.50	47.50	0.00	0.00	5,151
08 Jun 2005	55.83	55.00	-0.83	-1.49	5,135
16 Aug 2012	46.50	47.00	0.50	1.08	5,135
07 Jan 2015	68.22	68.21	-0.01	-0.02	5,120
12 Nov 2020	57.91	57.37	-0.54	-0.93	5,117
15 Dec 2006	41.00	41.05	0.05	0.12	5,105
18 May 2017	51.48	51.48	0.00	0.00	5,102
20 Jul 2016	56.73	56.73	0.00	0.00	5,101
18 Nov 2009	46.49	45.00	-1.49	-3.20	5,100
28 Nov 2007	48.00	48.00	0.00	0.00	5,095
10 May 2016	49.96	49.96	0.00	0.00	5,095
07 Feb 2012	40.47	40.52	0.02	0.05	5,094
06 Jul 2021	80.03	80.01	-0.02	-0.02	5,089
07 Dec 2011	45.99	45.99	0.00	0.00	5,085
29 Apr 2016	52.21	51.51	-0.71	-1.36	5,083
01 Oct 2018	47.05	47.10	0.05	0.11	5,075
18 Feb 2016	59.47	59.47	0.00	0.00	5,060
29 May 2015	64.10	64.10	0.00	0.00	5,048
29 Jul 2016	56.74	56.73	-0.02	-0.04	5,043
16 Apr 2008	50.65	50.78	0.13	0.26	5,022
14 Jun 2017	50.50	50.50	0.00	0.00	5,010
21 Mar 2018	47.43	47.40	-0.03	-0.06	5,010
30 Jun 2017	50.00	50.00	0.00	0.00	5,000
01 Nov 2017	50.00	50.00	0.00	0.00	5,000
02 Mar 2018	47.50	47.34	-0.16	-0.34	5,000
03 Nov 2020	57.57	57.50	-0.07	-0.12	5,000
04 Nov 2020	57.50	57.50	0.00	0.00	5,000
05 Jan 2007	43.05	43.04	-0.01	-0.02	5,000
09 Jan 2007	43.04	43.26	0.22	0.51	5,000
25 Apr 2007	44.95	44.94	-0.01	-0.02	5,000
03 Aug 2007	45.50	45.50	0.00	0.00	5,000
20 Nov 2008	50.00	50.00	0.00	0.00	5,000
20 Jul 2009	49.24	49.20	0.10	0.20	5,000
19 Nov 2010	38.00	37.00	-1.00	-2.63	5,000
26 May 2011	45.50	45.50	0.00	0.00	5,000
03 Dec 2012	45.50	45.51	0.01	0.02	5,000
22 May 2013	59.01	59.00	0.01	0.02	5,000
12 Jun 2013	59.00	59.00	0.00	0.00	5,000
18 Mar 2016	56.72	55.99	-0.71	-1.25	5,000
13 Jul 2016	56.73	56.73	0.00	0.00	5,000
07 Oct 2010	40.00	40.00	0.00	0.00	4,968
15 Oct 2013	56.54	57.00	0.47	0.83	4,958
10 Jun 2021	70.12	74.07	3.95	5.63	4,950
06 Jul 2007	45.41	45.50	0.09	0.20	4,931
08 Aug 2014	68.95	68.94	-0.02	-0.03	4,924
13 Jun 2018	47.16	47.00	-0.16	-0.34	4,914
19 Oct 2007	48.05	48.25	0.20	0.42	4,885
24 May 2021	67.97	67.00	-0.97	-1.43	4,871
17 Aug 2012	47.00	47.00	0.00	0.00	4,865
17 Jan 2014	62.63	63.01	0.01	0.02	4,862
04 Nov 2008	50.30	50.51	0.25	0.50	4,840
11 Mar 2020	63.00	63.00	0.00	0.00	4,832
01 Jul 2020	57.00	57.00	0.00	0.00	4,795
15 Aug 2017	48.99	48.95	-0.04	-0.08	4,770
29 Dec 2020	60.61	60.00	-0.61	-1.01	4,768
28 Nov 2018	45.55	44.62	-0.93	-2.04	4,765
25 Sep 2012	48.00	48.01	0.01	0.02	4,726
15 Feb 2018	47.48	47.30	-0.18	-0.38	4,712
27 Aug 2013	56.01	56.06	-0.01	-0.02	4,663
22 Jul 2005	55.99	55.90	-0.09	-0.16	4,660
15 Mar 2021	62.85	63.00	0.15	0.24	4,654
12 Feb 2021	60.10	60.99	0.89	1.48	4,617
18 Dec 2012	45.48	45.40	-0.08	-0.18	4,560
26 May 2008	62.00	62.05	0.05	0.08	4,546
02 Mar 2007	48.44	48.00	-0.44	-0.91	4,543
13 May 2010	45.05	45.05	0.00	0.00	4,538
19 May 2014	67.56	67.60	0.06	0.09	4,536
17 Sep 2018	47.19	47.15	-0.04	-0.08	4,531
08 Feb 2018	47.49	47.49	0.00	0.00	4,527
12 Oct 2011	44.00	43.99	-0.02	-0.05	4,512
10 Jul 2014	69.62	69.49	-0.02	-0.03	4,507
30 Jul 2019	55.02	54.62	-0.40	-0.73	4,503
03 Sep 2013	55.99	55.99	0.00	0.00	4,500
31 Jul 2008	64.49	64.45	-0.04	-0.06	4,485
18 Jan 2008	48.00	47.99	-0.01	-0.02	4,477
11 Jul 2018	47.00	47.00	0.00	0.00	4,428
30 Oct 2007	48.25	48.26	0.01	0.02	4,378
20 Apr 2007	44.98	44.98	0.00	0.00	4,358
04 Dec 2008	49.00	49.00	0.00	0.00	4,358
04 Sep 2008	60.01	59.99	-0.02	-0.03	4,356
04 Jul 2018	47.19	47.19	0.00	0.00	4,347
23 Sep 2011	42.07	42.08	0.02	0.05	4,324
24 Jun 2021	80.21	80.00	-0.21	-0.26	4,317
13 Apr 2007	45.90	45.89	-0.01	-0.02	4,260
29 Oct 2019	55.00	55.00	0.00	0.00	4,232
25 Mar 2013	59.00	59.00	0.00	0.00	4,226
24 Jan 2017	51.47	51.44	-0.04	-0.08	4,221
12 Oct 2010	40.00	40.00	0.00	0.00	4,200
31 Jul 2014	69.40	69.25	-0.40	-0.58	4,196
08 Sep 2021	82.10	82.05	-0.05	-0.06	4,184
09 Sep 2021	82.05	82.05	0.00	0.00	4,162
18 Jun 2008	64.50	64.50	0.00	0.00	4,149
18 Oct 2006	37.10	37.09	-0.01	-0.03	4,140
11 Aug 2010	41.00	41.00	0.00	0.00	4,122
23 Apr 2013	59.00	59.00	0.00	0.00	4,117
03 Sep 2008	60.00	60.01	0.01	0.02	4,111
23 May 2008	61.07	62.00	0.93	1.52	4,100
15 Apr 2013	59.00	59.00	0.00	0.00	4,099
21 Feb 2019	48.01	48.01	0.00	0.00	4,098
15 Mar 2017	53.00	53.00	0.00	0.00	4,097
04 Jan 2011	37.00	37.00	0.00	0.00	4,090
08 Feb 2021	61.59	60.13	-1.46	-2.37	4,076
09 May 2017	51.49	51.49	0.00	0.00	4,075
09 Jul 2019	55.09	55.08	-0.01	-0.02	4,074
09 Oct 2009	49.49	48.98	-0.02	-0.04	4,070
02 Sep 2021	82.01	82.02	0.01	0.01	4,062
02 Jun 2006	38.01	38.03	0.02	0.05	4,023
03 Oct 2012	48.25	48.29	-0.15	-0.31	4,009
11 Jul 2017	49.98	49.50	-0.48	-0.96	4,007
03 Feb 2020	62.00	62.00	0.00	0.00	4,000
15 Jun 2009	49.23	49.23	0.00	0.00	4,000
12 Jan 2011	37.04	37.05	0.01	0.03	4,000
04 Sep 2012	47.53	47.53	0.01	0.02	4,000
30 Jan 2013	52.00	53.00	1.00	1.92	4,000
15 Aug 2014	68.50	68.51	0.00	0.00	4,000
09 Oct 2015	62.48	62.48	0.00	0.00	4,000
30 Nov 2016	51.00	51.00	0.01	0.02	3,998
12 Jul 2012	43.00	43.01	0.01	0.02	3,993
28 Oct 2015	62.45	62.40	-0.05	-0.08	3,978
15 Jan 2021	58.75	59.00	0.25	0.43	3,975
24 Nov 2016	50.99	50.97	-0.02	-0.04	3,965
02 Mar 2021	62.65	61.86	-0.79	-1.26	3,958
12 Nov 2013	57.67	58.00	0.33	0.57	3,956
18 Jun 2020	58.19	59.55	1.36	2.34	3,953
28 Oct 2013	57.50	57.52	0.02	0.04	3,951
06 Dec 2016	51.00	51.00	0.00	0.00	3,924
23 Jun 2008	64.50	64.50	0.00	0.00	3,911
11 Mar 2008	48.00	48.00	0.00	0.00	3,905
19 Nov 2013	58.00	59.00	1.00	1.72	3,895
21 Nov 2017	49.00	48.94	-0.06	-0.12	3,883
29 Jun 2007	45.40	45.40	0.00	0.00	3,882
12 Jan 2012	45.99	45.37	-0.62	-1.35	3,855
31 May 2005	57.76	57.59	-0.17	-0.29	3,850
02 Sep 2008	60.00	60.00	0.00	0.00	3,838
25 Jul 2012	44.00	44.00	0.00	0.00	3,833
18 Oct 2005	45.00	45.00	0.00	0.00	3,832
07 Feb 2019	47.66	47.66	0.00	0.00	3,825
22 Apr 2008	52.57	52.65	0.08	0.15	3,825
17 Aug 2007	45.51	45.54	0.03	0.07	3,800
20 Apr 2021	63.99	63.95	-0.04	-0.06	3,792
17 Jul 2014	69.50	69.50	-0.01	-0.01	3,752
03 Nov 2008	50.26	50.30	0.02	0.04	3,749
14 Aug 2018	46.90	46.90	0.00	0.00	3,743
21 Apr 2021	63.95	63.99	0.04	0.06	3,735
09 Aug 2021	81.00	81.00	0.00	0.00	3,734
23 Nov 2018	46.80	46.20	-0.60	-1.28	3,734
16 Apr 2015	63.05	63.05	0.00	0.00	3,718
07 May 2021	65.00	65.00	0.00	0.00	3,714
23 May 2017	51.48	51.45	-0.03	-0.06	3,710
12 Aug 2020	58.00	58.00	0.00	0.00	3,702
17 Jun 2013	59.00	59.00	0.00	0.00	3,699
31 Oct 2019	55.00	55.01	0.01	0.02	3,695
09 Feb 2007	50.00	49.50	-0.50	-1.00	3,694
06 Nov 2014	68.55	68.56	0.00	0.00	3,689
14 Dec 2010	36.00	36.00	0.00	0.00	3,688
07 Dec 2007	48.00	48.25	0.25	0.52	3,674
03 Feb 2011	41.00	41.01	0.00	0.00	3,667
08 Apr 2008	49.50	50.12	0.62	1.25	3,666
11 Nov 2019	56.06	56.06	0.00	0.00	3,636
06 Aug 2008	64.42	64.40	-0.02	-0.03	3,633
15 Jan 2020	61.52	61.56	0.04	0.07	3,623
24 Aug 2015	63.02	63.01	-0.02	-0.03	3,621
01 Jul 2008	65.00	65.00	0.00	0.00	3,602
03 May 2006	39.75	39.33	-0.42	-1.06	3,578
19 Aug 2020	58.07	59.00	0.93	1.60	3,573
04 Jul 2019	55.05	55.08	0.03	0.05	3,571
03 Jun 2005	57.00	56.00	-1.00	-1.75	3,566
30 Dec 2005	44.99	44.95	-0.04	-0.09	3,554
29 Mar 2019	53.34	53.38	0.04	0.07	3,549
08 Mar 2019	52.00	51.34	-0.66	-1.27	3,548
03 May 2017	51.45	51.49	0.04	0.08	3,536
04 Aug 2020	57.00	58.00	1.00	1.75	3,534
28 Oct 2010	38.00	38.00	0.00	0.00	3,530
19 Apr 2013	59.00	59.00	0.00	0.00	3,500
11 Apr 2007	45.50	45.90	0.40	0.88	3,498
28 Mar 2014	66.31	66.31	0.00	0.00	3,494
11 Oct 2013	56.51	56.52	0.01	0.02	3,482
26 Nov 2018	46.20	45.97	-0.23	-0.50	3,482
25 Nov 2020	57.00	58.62	1.62	2.84	3,476
15 Aug 2008	61.98	61.96	-0.02	-0.03	3,457
10 Aug 2007	45.50	45.48	-0.02	-0.04	3,454
29 Jul 2020	58.00	58.00	0.00	0.00	3,453
22 Sep 2011	42.06	42.07	0.00	0.00	3,450
09 Apr 2021	63.88	64.00	0.12	0.19	3,443
13 May 2013	59.00	59.00	0.00	0.00	3,441
05 Jan 2015	68.25	68.23	-0.02	-0.03	3,430
26 May 2006	38.00	38.00	0.00	0.00	3,408
20 Sep 2005	49.75	49.23	-0.52	-1.04	3,407
02 Nov 2018	46.76	46.75	-0.01	-0.02	3,403
17 Nov 2008	51.00	50.50	-0.50	-0.98	3,402
15 Aug 2013	58.95	58.94	0.05	0.08	3,400
16 Oct 2007	48.02	48.25	0.23	0.48	3,391
26 Feb 2018	47.29	47.32	0.03	0.06	3,390
23 May 2018	47.30	47.47	0.17	0.36	3,381
09 Mar 2012	43.02	43.02	0.00	0.00	3,372
04 Jun 2014	68.58	68.58	0.00	0.00	3,371
08 Oct 2020	59.00	59.00	0.00	0.00	3,366
05 Apr 2012	45.00	45.00	0.00	0.00	3,350
02 Nov 2017	50.00	49.99	-0.01	-0.02	3,331
11 Feb 2019	47.58	47.99	0.41	0.86	3,326
08 Mar 2013	61.50	61.50	0.01	0.02	3,317
18 Jan 2018	48.00	48.00	0.00	0.00	3,305
09 Mar 2018	47.50	47.50	0.00	0.00	3,301
27 May 2015	64.05	64.10	0.05	0.08	3,262
26 Apr 2013	59.00	59.00	0.00	0.00	3,258
27 Jun 2016	55.25	55.25	0.00	0.00	3,250
12 Apr 2012	46.00	46.00	0.00	0.00	3,243
13 Nov 2015	62.00	61.99	-0.01	-0.02	3,240
13 Apr 2015	63.06	63.05	-0.01	-0.02	3,221
07 Feb 2020	62.00	62.00	0.00	0.00	3,219
31 Jan 2019	47.35	47.22	-0.13	-0.27	3,213
26 Oct 2018	46.92	46.92	0.00	0.00	3,191
05 Feb 2019	47.49	47.49	0.00	0.00	3,188
14 Aug 2017	49.00	48.99	-0.01	-0.02	3,173
02 Sep 2015	62.49	62.49	0.01	0.02	3,170
12 May 2016	49.58	48.95	-0.06	-0.12	3,170
04 May 2017	51.49	51.48	-0.01	-0.02	3,166
28 May 2013	59.01	59.00	-0.01	-0.02	3,163
18 Feb 2013	55.28	55.39	0.02	0.04	3,162
26 Oct 2017	48.99	49.00	0.01	0.02	3,158
17 Oct 2018	47.00	46.93	-0.07	-0.15	3,153
30 Apr 2019	54.03	55.00	0.97	1.80	3,150
02 Dec 2008	49.00	49.00	0.00	0.00	3,150
06 Nov 2013	57.65	57.67	0.02	0.04	3,150
28 May 2014	68.10	68.20	0.16	0.24	3,140
24 Feb 2015	63.64	63.60	-0.04	-0.06	3,140
31 Oct 2012	48.22	48.20	-0.01	-0.02	3,140
28 Mar 2011	41.02	41.02	0.00	0.00	3,133
03 Jun 2020	57.99	51.22	-6.77	-11.67	3,125
15 Sep 2020	59.00	58.58	-0.42	-0.71	3,125
10 Jun 2010	45.05	45.00	-0.05	-0.11	3,125
02 May 2011	42.02	42.50	0.48	1.14	3,125
20 Aug 2014	68.51	68.52	0.02	0.03	3,115
25 Mar 2021	63.57	63.75	0.18	0.28	3,108
07 Apr 2020	50.25	48.32	-1.93	-3.84	3,105
17 Aug 2021	82.00	81.95	-0.05	-0.06	3,104
16 Sep 2013	56.02	56.10	0.02	0.04	3,103
15 Jan 2019	47.06	47.09	0.03	0.06	3,100
22 Dec 2020	58.00	57.45	-0.55	-0.95	3,083
25 Aug 2009	49.50	49.50	0.00	0.00	3,065
12 Apr 2013	59.00	59.00	0.00	0.00	3,060
09 May 2012	46.25	46.25	0.00	0.00	3,058
11 Sep 2018	47.01	47.01	0.00	0.00	3,050
12 Jul 2021	80.42	81.06	0.64	0.80	3,047
15 Jan 2014	60.60	62.00	1.38	2.28	3,035
16 Nov 2017	49.50	49.50	0.00	0.00	3,025
25 Oct 2017	49.00	48.99	-0.01	-0.02	3,015
11 Sep 2017	48.93	48.92	-0.01	-0.02	3,009
30 Nov 2005	45.00	45.00	0.00	0.00	3,009
19 Apr 2017	51.50	51.48	-0.02	-0.04	3,000
13 Jul 2018	47.00	46.99	-0.01	-0.02	3,000
08 May 2020	50.00	50.00	0.00	0.00	3,000
04 Aug 2008	64.45	64.45	0.00	0.00	3,000
07 Sep 2010	41.00	41.00	0.00	0.00	3,000
24 Dec 2010	37.85	37.00	-0.85	-2.25	3,000
05 Jul 2013	59.00	59.00	0.00	0.00	3,000
01 Oct 2013	56.11	56.46	0.39	0.70	3,000
25 Nov 2016	50.97	50.99	0.02	0.04	3,000
18 Jan 2017	51.50	51.48	-0.02	-0.04	3,000
03 May 2021	64.13	63.97	-0.16	-0.25	3,000
04 Aug 2021	80.16	80.11	-0.05	-0.06	2,988
25 May 2018	47.50	47.44	-0.06	-0.13	2,987
05 Aug 2020	58.00	58.00	0.00	0.00	2,971
30 Jul 2020	58.00	58.00	0.00	0.00	2,962
28 Jul 2014	69.41	69.41	0.00	0.00	2,958
11 May 2005	55.69	55.81	0.12	0.22	2,956
21 Jun 2010	45.00	45.00	0.00	0.00	2,953
15 Jul 2020	58.00	57.98	-0.02	-0.03	2,952
03 Mar 2015	63.57	63.48	-0.12	-0.19	2,935
30 Aug 2021	82.99	82.01	-0.98	-1.18	2,931
16 Nov 2021	94.00	95.58	1.58	1.68	2,925
17 Sep 2019	54.40	54.43	0.03	0.06	2,924
10 Oct 2007	48.01	48.00	-0.01	-0.02	2,900
20 Jan 2015	68.10	68.05	-0.05	-0.07	2,897
30 Jun 2016	55.30	55.26	-0.05	-0.09	2,892
23 Mar 2018	47.40	47.40	0.00	0.00	2,877
02 Aug 2012	45.05	45.13	0.08	0.18	2,875
14 Apr 2015	63.05	63.05	0.00	0.00	2,868
14 Feb 2018	47.49	47.48	-0.01	-0.02	2,866
03 May 2005	54.00	54.42	0.42	0.78	2,860
01 Sep 2009	49.50	49.50	0.00	0.00	2,856
10 Jun 2015	64.35	64.35	0.00	0.00	2,855
02 Oct 2007	48.00	48.01	0.01	0.02	2,854
05 Feb 2013	53.00	53.56	0.63	1.19	2,852
23 Jan 2018	47.77	47.53	-0.24	-0.50	2,826
17 Jan 2018	47.69	48.00	0.31	0.65	2,822
09 Jan 2018	48.16	48.02	-0.14	-0.29	2,818
23 Jan 2020	62.00	61.82	-0.18	-0.29	2,813
24 Aug 2020	58.48	58.75	0.27	0.46	2,809
04 Mar 2021	62.50	63.00	0.50	0.80	2,800
16 May 2019	57.00	55.50	-1.50	-2.63	2,792
19 Feb 2021	61.93	62.39	0.46	0.74	2,791
30 Jun 2015	64.34	64.30	-0.04	-0.06	2,775
25 Nov 2011	46.00	46.00	0.00	0.00	2,775
21 Aug 2020	59.00	58.48	-0.52	-0.88	2,773
06 May 2016	49.99	49.97	-0.01	-0.02	2,760
19 May 2006	39.00	39.00	0.00	0.00	2,758
05 Oct 2018	47.00	47.04	0.04	0.09	2,735
09 Oct 2014	68.50	68.52	0.00	0.00	2,734
12 Oct 2017	50.50	50.50	0.00	0.00	2,733
21 Jan 2020	62.00	62.00	0.00	0.00	2,727
22 Jun 2010	45.00	44.90	-0.10	-0.22	2,723
16 Oct 2018	47.00	47.00	0.00	0.00	2,720
15 Apr 2021	64.00	63.96	-0.04	-0.06	2,710
21 Aug 2019	54.95	54.94	-0.01	-0.02	2,708
11 Mar 2021	62.00	62.80	0.80	1.29	2,701
13 Aug 2021	81.75	81.75	0.00	0.00	2,690
30 Nov 2017	48.00	48.34	0.34	0.71	2,683
05 Jun 2014	68.58	68.72	0.17	0.25	2,681
08 Jan 2014	60.00	60.02	0.01	0.02	2,678
05 Feb 2021	60.00	61.59	1.59	2.65	2,665
03 Dec 2013	59.19	59.15	0.00	0.00	2,663
21 Jul 2006	39.35	39.00	-0.35	-0.89	2,655
26 Apr 2021	64.00	64.00	0.00	0.00	2,650
23 Apr 2019	53.10	54.00	0.90	1.69	2,629
21 Jun 2012	46.29	46.00	-0.29	-0.63	2,623
26 Nov 2009	45.00	44.00	-1.00	-2.22	2,620
17 Jun 2014	68.84	68.90	0.05	0.07	2,613
05 Nov 2015	62.39	62.11	-0.39	-0.62	2,610
06 Aug 2015	63.10	63.10	0.00	0.00	2,608
12 Dec 2012	45.52	45.51	-0.01	-0.02	2,606
20 Aug 2018	46.94	46.95	0.01	0.02	2,600
31 Dec 2014	68.25	68.25	0.00	0.00	2,591
22 Aug 2008	61.65	61.45	-0.20	-0.32	2,574
10 Jan 2006	44.50	44.51	0.01	0.02	2,551
11 Nov 2005	45.00	44.98	-0.02	-0.04	2,550
03 Aug 2010	44.87	42.98	-0.01	-0.02	2,546
02 Mar 2017	53.00	53.03	0.03	0.06	2,535
01 Feb 2018	47.49	47.49	0.00	0.00	2,532
30 Dec 2015	61.45	61.45	0.00	0.00	2,530
01 Oct 2021	82.50	82.99	0.49	0.59	2,523
17 Aug 2010	41.00	41.00	0.00	0.00	2,521
15 May 2017	51.45	51.48	0.03	0.06	2,496
07 Jun 2019	54.93	54.94	0.01	0.02	2,487
04 Apr 2018	47.40	47.01	-0.39	-0.82	2,482
02 May 2016	51.51	51.00	-0.50	-0.97	2,480
21 Apr 2020	49.99	49.16	-0.83	-1.66	2,478
17 Aug 2018	46.91	46.94	0.03	0.06	2,475
13 Jul 2009	49.39	49.25	-0.14	-0.28	2,470
22 Aug 2018	46.99	46.92	-0.07	-0.15	2,468
26 May 2020	63.00	58.98	-4.02	-6.38	2,460
21 Jul 2009	49.20	49.19	-0.01	-0.02	2,459
10 Sep 2020	58.50	58.64	0.14	0.24	2,452
14 Jun 2005	55.00	54.89	-0.11	-0.20	2,442
08 Jun 2015	64.36	64.35	-0.01	-0.02	2,424
07 Aug 2020	58.00	58.00	0.00	0.00	2,419
19 Feb 2020	62.10	62.12	0.02	0.03	2,415
25 Aug 2015	63.01	62.50	-0.50	-0.79	2,410
08 Nov 2017	49.50	49.50	0.00	0.00	2,400
23 Oct 2012	48.23	48.23	-0.02	-0.04	2,400
19 Feb 2010	45.00	45.00	0.00	0.00	2,393
18 Oct 2013	57.00	57.26	0.25	0.44	2,393
01 Apr 2020	51.75	44.95	-6.80	-13.14	2,390
14 Apr 2008	50.36	50.61	0.25	0.50	2,388
20 May 2008	61.01	61.05	0.04	0.07	2,386
20 Feb 2017	53.00	53.00	0.00	0.00	2,377
12 Sep 2011	42.05	42.05	0.00	0.00	2,375
07 Apr 2021	63.99	63.88	-0.11	-0.17	2,370
21 May 2015	64.01	64.00	-0.01	-0.02	2,362
15 Oct 2018	47.00	47.00	0.00	0.00	2,355
13 Jun 2007	45.50	45.49	-0.01	-0.02	2,355
25 Oct 2013	57.38	57.50	0.12	0.21	2,345
07 Mar 2018	47.61	47.50	-0.11	-0.23	2,344
09 Feb 2018	47.49	47.49	0.00	0.00	2,343
30 Jan 2020	61.98	62.00	0.02	0.03	2,343
17 Jul 2018	47.00	46.95	-0.05	-0.11	2,341
21 Apr 2011	42.01	42.03	0.01	0.02	2,337
09 Jun 2021	70.03	70.12	0.09	0.13	2,334
23 Mar 2020	58.96	58.00	-0.96	-1.63	2,330
23 Jul 2021	80.60	80.44	-0.16	-0.20	2,319
06 Aug 2020	58.00	58.00	0.00	0.00	2,316
09 Sep 2020	58.25	58.50	0.25	0.43	2,315
10 Aug 2020	58.00	58.00	0.00	0.00	2,307
13 Jan 2010	45.00	45.00	0.00	0.00	2,305
10 Nov 2017	49.50	49.50	0.00	0.00	2,303
26 Aug 2020	58.05	60.00	1.95	3.36	2,302
05 Jun 2020	57.60	54.99	-2.61	-4.53	2,301
21 Aug 2013	58.93	58.94	0.01	0.02	2,301
17 Mar 2014	66.32	66.30	-0.02	-0.03	2,300
08 Nov 2018	45.00	44.49	-0.51	-1.13	2,300
14 Aug 2020	59.97	60.00	0.03	0.05	2,297
09 Mar 2010	45.05	45.05	0.00	0.00	2,297
12 Sep 2008	59.98	59.75	-0.23	-0.38	2,290
31 Jan 2014	65.16	65.20	0.04	0.06	2,288
23 Sep 2020	58.05	58.88	0.83	1.43	2,286
23 Jan 2012	45.37	42.00	-3.37	-7.43	2,286
23 Jul 2020	57.90	57.96	0.06	0.10	2,280
17 Aug 2020	60.00	58.99	-1.01	-1.68	2,270
25 Oct 2021	84.99	85.35	0.36	0.42	2,263
08 Mar 2018	47.50	47.50	0.00	0.00	2,255
17 Jul 2020	58.00	58.00	0.00	0.00	2,255
29 Jul 2005	54.78	54.48	-0.30	-0.55	2,255
10 Jun 2009	49.25	49.23	-0.02	-0.04	2,250
25 May 2021	67.00	69.19	2.19	3.27	2,250
11 Mar 2019	51.34	50.00	-1.34	-2.61	2,248
08 Feb 2010	45.00	45.00	0.00	0.00	2,229
05 Mar 2010	45.00	45.05	0.04	0.09	2,228
01 Jul 2021	79.97	80.00	0.03	0.04	2,228
11 May 2012	46.25	46.25	0.00	0.00	2,225
25 Jul 2008	64.50	64.49	-0.01	-0.02	2,222
19 Jul 2018	47.00	47.00	0.00	0.00	2,221
16 Sep 2020	58.58	58.09	-0.49	-0.84	2,216
03 Sep 2020	59.50	59.50	0.00	0.00	2,210
31 Jul 2018	46.95	46.90	-0.05	-0.11	2,208
28 May 2020	58.98	58.12	-0.86	-1.46	2,207
07 Nov 2018	46.75	45.00	-1.75	-3.74	2,200
11 Oct 2006	37.10	37.10	0.00	0.00	2,200
27 Jul 2021	80.56	80.51	-0.05	-0.06	2,189
05 May 2015	63.42	63.43	0.01	0.02	2,181
26 Jul 2010	44.87	44.87	-1.79	-4.00	2,179
30 Aug 2006	37.48	37.00	-0.48	-1.28	2,151
24 Apr 2007	44.98	44.95	-0.03	-0.07	2,149
29 Oct 2014	68.55	68.55	0.00	0.00	2,134
03 Jul 2013	59.00	59.00	0.00	0.00	2,126
14 Jan 2014	60.55	60.60	0.06	0.10	2,125
15 Jul 2005	56.50	56.10	-0.40	-0.71	2,120
22 Feb 2021	62.39	63.00	0.61	0.98	2,117
03 Apr 2007	46.50	46.20	-0.30	-0.64	2,106
05 Dec 2017	49.00	48.95	-0.05	-0.10	2,100
02 May 2018	47.40	47.40	0.00	0.00	2,100
07 Sep 2018	47.00	47.01	0.01	0.02	2,100
06 Nov 2009	49.00	48.94	-0.05	-0.10	2,100
23 Feb 2012	42.00	42.01	0.01	0.02	2,100
08 Nov 2021	89.99	90.01	0.02	0.02	2,093
20 Apr 2010	45.05	45.05	0.00	0.00	2,092
22 Oct 2013	57.27	57.32	0.05	0.09	2,090
28 Aug 2018	47.00	47.00	0.00	0.00	2,085
13 Dec 2005	45.25	45.25	0.00	0.00	2,082
27 Aug 2009	49.50	49.50	0.00	0.00	2,079
04 Jul 2008	64.99	65.00	0.01	0.02	2,076
15 Oct 2021	83.40	82.54	-0.86	-1.03	2,075
27 Oct 2017	49.00	49.00	0.00	0.00	2,062
06 Apr 2021	63.91	63.99	0.08	0.13	2,061
14 Dec 2012	45.51	45.48	-0.01	-0.02	2,042
10 Dec 2018	46.00	46.00	0.00	0.00	2,041
02 Jun 2016	48.16	48.16	0.00	0.00	2,036
17 Dec 2014	68.05	68.00	0.00	0.00	2,033
03 Mar 2020	62.62	62.51	-0.11	-0.18	2,029
09 Dec 2020	57.01	57.00	-0.01	-0.02	2,027
17 Nov 2021	95.58	94.51	-1.07	-1.12	2,025
28 Aug 2019	54.50	54.50	0.00	0.00	2,018
07 Mar 2008	48.00	48.00	0.00	0.00	2,016
17 Apr 2018	47.28	47.41	0.13	0.27	2,014
13 Feb 2015	63.75	63.75	0.00	0.00	2,010
30 Nov 2012	45.50	45.50	0.00	0.00	2,005
05 May 2017	51.48	51.49	0.01	0.02	2,003
15 Feb 2017	52.00	53.00	1.00	1.92	2,000
29 Oct 2018	46.92	46.92	0.00	0.00	2,000
09 Apr 2020	48.00	50.00	2.00	4.17	2,000
12 Oct 2020	59.21	59.03	-0.18	-0.30	2,000
09 Aug 2006	38.00	38.00	0.00	0.00	2,000
13 May 2008	60.02	60.03	0.01	0.02	2,000
28 Aug 2009	49.50	49.50	0.00	0.00	2,000
14 Oct 2010	40.00	40.00	0.00	0.00	2,000
15 May 2013	59.00	59.00	0.00	0.00	2,000
29 Oct 2013	57.52	57.55	0.03	0.05	2,000
10 Jan 2014	60.02	60.55	0.54	0.90	2,000
22 Jan 2014	63.03	63.70	0.67	1.06	2,000
04 Feb 2014	65.20	65.33	0.13	0.20	2,000
23 Jun 2014	68.95	68.88	-0.07	-0.10	2,000
05 Aug 2014	69.25	69.00	0.00	0.00	2,000
26 Nov 2014	68.45	68.45	0.00	0.00	2,000
20 Nov 2015	61.98	61.97	-0.01	-0.02	2,000
11 Nov 2021	92.95	92.51	-0.44	-0.47	2,000
05 Jun 2007	45.50	45.50	0.00	0.00	1,990
05 Nov 2020	57.50	57.00	-0.50	-0.87	1,986
16 Jul 2015	64.33	64.30	-0.03	-0.05	1,974
28 Aug 2015	62.50	62.50	0.00	0.00	1,958
19 May 2017	51.48	51.48	0.00	0.00	1,950
20 Jun 2008	64.50	64.50	0.00	0.00	1,934
08 Dec 2006	40.06	40.30	0.24	0.60	1,931
07 Dec 2016	51.00	51.00	0.00	0.00	1,930
15 Jan 2018	47.50	47.69	0.19	0.40	1,916
10 Dec 2014	68.25	68.25	-0.01	-0.02	1,915
23 Jun 2021	81.30	80.21	-1.09	-1.34	1,909
06 Jan 2017	52.00	52.00	0.00	0.00	1,900
27 Jan 2021	60.47	60.44	-0.03	-0.05	1,900
01 Mar 2019	52.00	52.00	0.00	0.00	1,900
09 Jun 2010	45.05	45.05	0.00	0.00	1,899
19 Mar 2014	66.30	66.30	0.00	0.00	1,898
22 Jul 2014	69.49	69.49	0.00	0.00	1,894
22 Jan 2018	48.00	47.77	-0.23	-0.48	1,890
23 May 2019	54.99	54.75	-0.24	-0.44	1,889
22 Jul 2019	55.09	55.08	-0.01	-0.02	1,888
25 May 2005	58.51	58.32	-0.19	-0.32	1,888
03 Aug 2021	80.47	80.16	-0.31	-0.39	1,887
17 Feb 2006	44.50	44.49	-0.01	-0.02	1,871
21 Feb 2020	62.60	62.55	-0.05	-0.08	1,862
01 Mar 2016	59.00	58.00	-1.00	-1.70	1,860
23 May 2014	68.05	68.07	0.02	0.03	1,858
15 Dec 2014	68.24	68.24	0.00	0.00	1,840
22 Apr 2010	45.05	45.05	0.00	0.00	1,839
11 Oct 2017	50.49	50.50	0.01	0.02	1,831
23 Feb 2017	53.01	53.00	-0.01	-0.02	1,827
18 Jun 2015	64.35	64.35	0.00	0.00	1,822
05 Apr 2019	53.31	53.19	-0.12	-0.23	1,821
28 Sep 2012	48.03	48.06	0.03	0.06	1,820
25 Jun 2018	47.20	47.20	0.00	0.00	1,818
25 Oct 2012	48.23	48.24	0.00	0.00	1,818
04 Jan 2019	47.00	47.00	0.00	0.00	1,810
21 Feb 2017	53.00	53.00	0.00	0.00	1,808
09 Sep 2019	54.75	54.45	-0.30	-0.55	1,802
22 Mar 2017	53.00	53.00	0.00	0.00	1,800
14 Mar 2018	47.49	47.44	-0.05	-0.11	1,793
16 Apr 2014	66.35	66.35	0.00	0.00	1,791
31 May 2019	54.95	54.95	0.00	0.00	1,790
08 Jan 2013	50.00	50.00	0.00	0.00	1,790
07 Jan 2011	37.00	37.00	0.00	0.00	1,773
09 Feb 2010	45.00	45.00	0.00	0.00	1,771
25 Jul 2017	49.97	49.96	-0.01	-0.02	1,765
07 Jun 2011	46.00	46.01	46.01	0.00	1,764
07 Sep 2020	59.00	59.01	0.01	0.02	1,760
18 May 2015	63.85	64.00	0.00	0.00	1,758
10 Mar 2014	66.25	66.25	0.00	0.00	1,757
29 Jan 2021	60.44	60.83	0.39	0.65	1,750
03 Dec 2018	44.14	45.07	0.93	2.11	1,748
26 Feb 2014	66.25	66.25	0.00	0.00	1,738
11 Aug 2006	38.00	37.85	-0.15	-0.40	1,735
15 Apr 2020	50.00	50.00	0.00	0.00	1,733
12 Mar 2014	66.30	66.32	0.02	0.03	1,733
27 Jun 2007	45.40	45.40	0.00	0.00	1,729
11 Nov 2020	57.40	57.91	0.51	0.89	1,726
30 Nov 2020	57.00	58.73	1.73	3.04	1,725
13 Mar 2017	53.00	53.00	0.00	0.00	1,721
17 Sep 2014	68.47	68.51	0.01	0.02	1,720
04 Jun 2020	51.22	57.60	6.38	12.46	1,707
10 May 2013	59.00	59.00	0.00	0.00	1,700
18 Mar 2021	63.01	63.29	0.28	0.44	1,700
24 Jul 2015	64.30	64.30	0.00	0.00	1,699
15 Apr 2014	66.35	66.35	0.00	0.00	1,696
18 May 2012	46.28	46.29	0.00	0.00	1,693
28 Sep 2005	48.00	47.50	-0.50	-1.04	1,678
02 Jul 2021	80.00	80.01	0.01	0.01	1,662
12 Mar 2021	62.80	62.85	0.05	0.08	1,660
08 Jan 2020	62.00	61.80	-0.20	-0.32	1,658
12 Apr 2021	64.00	64.00	0.00	0.00	1,656
14 Jan 2010	45.00	45.00	0.00	0.00	1,655
25 Jun 2008	64.50	64.50	0.00	0.00	1,652
01 May 2014	66.50	67.00	0.50	0.75	1,650
26 Jun 2015	64.34	64.34	0.00	0.00	1,647
22 Jun 2007	45.43	45.40	-0.03	-0.07	1,642
11 Jun 2014	68.75	68.85	0.05	0.07	1,638
03 Jan 2006	44.95	44.95	0.00	0.00	1,625
15 Nov 2018	46.83	46.80	-0.03	-0.06	1,621
10 Aug 2021	81.00	81.15	0.15	0.19	1,621
26 Mar 2019	54.28	54.55	0.27	0.50	1,616
25 Apr 2017	51.43	51.43	0.00	0.00	1,611
02 Nov 2010	38.00	38.00	0.00	0.00	1,604
01 Dec 2014	68.48	68.25	-0.23	-0.34	1,600
16 May 2016	48.95	48.92	-0.02	-0.04	1,600
29 Jul 2021	80.50	80.11	-0.39	-0.48	1,583
30 Aug 2011	45.77	42.98	-3.72	-8.13	1,583
24 Jul 2020	57.96	57.75	-0.21	-0.36	1,578
04 Mar 2013	60.00	60.01	0.02	0.03	1,570
03 May 2012	46.24	46.23	-0.01	-0.02	1,564
07 Jun 2017	51.10	51.04	-0.06	-0.12	1,541
22 Apr 2021	63.99	64.00	0.01	0.02	1,537
28 May 2018	47.44	47.50	0.06	0.13	1,517
04 Jan 2021	60.99	60.99	0.00	0.00	1,509
03 Jan 2007	42.66	43.05	0.39	0.91	1,507
02 Nov 2005	45.00	45.00	0.00	0.00	1,502
15 May 2019	55.50	57.00	1.50	2.70	1,500
21 Feb 2006	44.49	44.49	0.00	0.00	1,500
12 Jan 2009	49.50	49.50	0.00	0.00	1,500
11 Mar 2014	66.25	66.30	0.05	0.08	1,500
15 May 2014	67.50	67.52	0.02	0.03	1,500
01 Dec 2016	51.00	51.00	0.00	0.00	1,498
18 Sep 2018	47.15	47.20	0.05	0.11	1,485
07 Dec 2017	49.00	49.00	0.00	0.00	1,484
22 Aug 2019	54.94	54.95	0.01	0.02	1,484
31 Jan 2006	44.50	44.45	-0.05	-0.11	1,482
09 Mar 2011	41.02	41.02	-0.02	-0.05	1,478
12 Dec 2011	45.99	45.99	0.00	0.00	1,465
28 Apr 2016	52.94	52.21	-0.73	-1.38	1,465
28 May 2008	63.00	63.25	0.25	0.40	1,464
15 Mar 2012	43.08	43.62	0.92	2.14	1,453
09 Mar 2007	48.00	47.84	-0.16	-0.33	1,451
24 Jul 2017	49.97	49.97	0.00	0.00	1,450
16 Apr 2012	46.00	46.00	0.00	0.00	1,450
27 Apr 2012	46.25	46.25	0.00	0.00	1,450
20 Dec 2018	47.00	47.00	0.00	0.00	1,448
10 Jan 2019	47.00	47.01	0.01	0.02	1,445
30 Nov 2010	36.03	36.00	0.00	0.00	1,437
25 Oct 2019	55.00	55.00	0.00	0.00	1,404
10 Nov 2008	51.50	51.50	0.00	0.00	1,401
07 Sep 2012	47.55	47.69	0.20	0.42	1,400
20 Feb 2013	55.39	55.50	0.20	0.36	1,400
26 Jan 2021	60.50	60.47	-0.03	-0.05	1,399
13 Dec 2016	51.00	51.00	0.00	0.00	1,395
28 Dec 2012	46.19	46.51	0.32	0.69	1,395
24 Mar 2021	63.50	63.57	0.07	0.11	1,391
23 Nov 2021	95.54	94.27	-1.27	-1.33	1,365
15 Oct 2015	62.46	62.45	-0.01	-0.02	1,360
05 Feb 2009	49.50	49.50	0.00	0.00	1,360
10 Aug 2017	49.00	49.00	0.00	0.00	1,359
11 Jul 2013	59.00	59.00	0.00	0.00	1,354
20 Dec 2016	51.00	52.00	1.00	1.96	1,351
21 Dec 2011	45.99	45.99	0.00	0.00	1,341
10 Oct 2008	53.00	53.00	0.00	0.00	1,340
19 Aug 2014	68.51	68.51	0.00	0.00	1,336
06 Oct 2021	84.61	83.53	-1.08	-1.28	1,333
07 May 2019	54.81	54.80	-0.01	-0.02	1,325
11 Nov 2016	50.99	50.99	0.00	0.00	1,310
24 May 2017	51.45	51.45	0.00	0.00	1,300
21 May 2018	47.34	47.30	-0.04	-0.08	1,300
18 Feb 2019	48.00	48.00	0.00	0.00	1,300
27 Sep 2006	37.10	37.15	0.05	0.14	1,300
24 May 2016	47.98	47.99	0.02	0.04	1,292
18 Sep 2012	47.98	48.00	0.02	0.04	1,284
21 Apr 2006	41.50	41.31	-0.19	-0.46	1,282
25 Apr 2018	47.41	47.43	0.02	0.04	1,281
26 Aug 2008	61.45	61.35	-0.10	-0.16	1,280
13 Nov 2018	46.83	46.81	-0.02	-0.04	1,269
22 Nov 2017	48.94	48.92	-0.02	-0.04	1,265
14 Jun 2012	46.29	46.29	0.00	0.00	1,264
25 Jun 2019	55.01	55.02	0.01	0.02	1,250
08 Nov 2010	38.00	38.00	0.00	0.00	1,245
28 Mar 2018	47.37	47.40	0.03	0.06	1,241
26 Feb 2015	63.60	63.59	-0.01	-0.02	1,238
22 Nov 2011	46.00	46.00	0.00	0.00	1,233
05 Aug 2009	49.00	49.00	0.00	0.00	1,226
31 Oct 2006	37.08	37.08	0.00	0.00	1,222
01 Oct 2020	59.00	58.18	-0.82	-1.39	1,221
20 Nov 2017	49.27	49.00	-0.27	-0.55	1,217
10 Apr 2018	47.00	47.00	0.00	0.00	1,211
15 Aug 2018	46.90	46.91	0.01	0.02	1,210
12 Aug 2021	81.75	81.75	0.00	0.00	1,210
12 Jun 2018	47.35	47.16	-0.19	-0.40	1,209
14 Nov 2012	48.18	46.10	-2.18	-4.53	1,208
06 Feb 2017	51.10	51.32	0.22	0.43	1,200
10 May 2018	47.25	47.28	0.03	0.06	1,200
29 Sep 2020	58.02	58.00	-0.02	-0.03	1,200
24 Aug 2010	41.00	41.00	0.00	0.00	1,200
19 Sep 2011	42.05	42.05	0.00	0.00	1,200
04 Nov 2014	68.56	68.55	-0.01	-0.02	1,200
23 Oct 2017	50.01	50.00	-0.01	-0.02	1,193
11 Jan 2019	47.01	47.05	0.04	0.09	1,193
14 Sep 2010	41.00	41.00	-1.00	-2.44	1,191
16 Apr 2020	50.00	50.00	0.00	0.00	1,190
01 Jun 2021	69.76	68.73	-1.03	-1.48	1,189
29 Nov 2021	91.74	90.98	-0.76	-0.83	1,188
19 Dec 2019	59.30	59.66	0.36	0.61	1,185
13 Oct 2020	59.03	59.00	-0.03	-0.05	1,182
20 Jul 2020	58.00	57.92	-0.08	-0.14	1,180
19 May 2021	68.76	68.76	0.00	0.00	1,178
03 Aug 2016	56.73	56.73	0.00	0.00	1,175
10 May 2006	39.32	39.29	-0.03	-0.08	1,175
01 Apr 2021	63.56	63.91	0.35	0.55	1,172
09 Nov 2020	57.00	57.06	0.06	0.11	1,168
20 Jun 2018	47.00	47.00	0.00	0.00	1,167
20 Oct 2011	43.99	43.99	0.00	0.00	1,161
28 Jul 2006	38.96	38.90	-0.06	-0.15	1,158
29 Mar 2021	63.70	63.93	0.23	0.36	1,155
14 Dec 2017	49.00	48.09	-0.91	-1.86	1,146
18 Apr 2019	53.99	53.10	-0.89	-1.65	1,143
19 Mar 2019	52.00	52.76	0.76	1.46	1,140
18 Nov 2021	94.51	94.05	-0.46	-0.49	1,138
16 Jul 2020	57.98	58.00	0.02	0.03	1,135
28 Apr 2011	42.03	42.02	0.00	0.00	1,127
17 Feb 2012	42.00	42.00	0.00	0.00	1,126
06 Feb 2019	47.49	47.66	0.17	0.36	1,112
16 Sep 2019	54.44	54.40	-0.04	-0.07	1,111
20 Sep 2006	37.00	37.00	0.00	0.00	1,110
16 May 2007	45.50	45.50	0.00	0.00	1,110
01 Dec 2015	61.94	61.93	-0.01	-0.02	1,110
18 Jun 2021	80.09	81.18	1.09	1.36	1,110
16 Sep 2021	84.90	83.09	-1.81	-2.13	1,110
07 Dec 2021	93.38	91.99	-1.39	-1.49	1,110
20 Jan 2006	44.50	44.49	-0.01	-0.02	1,105
14 Dec 2020	57.00	57.00	0.00	0.00	1,102
03 Sep 2018	47.00	47.00	0.00	0.00	1,101
30 Jul 2018	46.95	46.95	0.00	0.00	1,100
19 Feb 2019	48.00	48.32	0.32	0.67	1,100
24 May 2013	59.00	59.00	0.00	0.00	1,100
03 Feb 2021	60.99	60.05	-0.94	-1.54	1,100
25 Nov 2021	85.07	87.16	2.09	2.46	1,097
19 Jul 2021	80.60	80.34	-0.26	-0.32	1,096
19 May 2010	45.05	45.05	0.00	0.00	1,094
30 Jan 2014	64.06	65.16	0.15	0.23	1,093
17 Dec 2013	59.17	59.15	-0.02	-0.03	1,090
10 Nov 2021	92.00	92.95	0.95	1.03	1,090
08 Apr 2009	49.49	49.49	0.00	0.00	1,090
13 Jul 2021	81.06	80.60	-0.46	-0.57	1,087
13 Oct 2021	84.78	84.24	-0.54	-0.64	1,085
18 Feb 2020	62.10	62.10	0.00	0.00	1,085
17 Apr 2008	50.78	51.62	0.84	1.65	1,085
10 Jul 2020	58.00	57.07	-0.93	-1.60	1,079
12 Aug 2005	53.69	53.59	-0.10	-0.19	1,075
26 Aug 2021	82.43	81.78	-0.65	-0.79	1,074
05 Dec 2011	45.99	45.99	0.00	0.00	1,073
01 Jul 2016	55.26	55.25	0.00	0.00	1,071
27 Oct 2008	50.15	50.15	0.00	0.00	1,067
11 Dec 2013	59.15	59.16	0.00	0.00	1,065
16 Apr 2018	47.00	47.28	0.28	0.60	1,062
22 Feb 2018	47.00	47.29	0.29	0.62	1,061
28 Jan 2020	61.97	61.89	-0.08	-0.13	1,055
17 Dec 2009	45.00	45.00	0.00	0.00	1,055
10 Nov 2014	68.55	68.55	0.00	0.00	1,055
06 Dec 2019	59.75	59.79	0.04	0.07	1,054
21 Mar 2019	53.00	53.01	0.01	0.02	1,053
22 Aug 2012	47.00	47.01	0.01	0.02	1,052
22 May 2017	51.48	51.48	0.00	0.00	1,051
17 Jul 2019	55.09	55.08	-0.01	-0.02	1,050
09 Dec 2005	45.00	45.25	0.25	0.56	1,050
05 Dec 2012	45.51	45.51	0.00	0.00	1,047
21 Aug 2008	61.80	61.65	-0.15	-0.24	1,045
30 Jan 2015	67.50	67.50	0.00	0.00	1,043
13 May 2019	55.00	55.00	0.00	0.00	1,040
05 Sep 2012	47.53	47.54	0.01	0.02	1,040
10 Feb 2010	45.00	45.00	0.00	0.00	1,039
03 Aug 2005	54.48	53.69	-0.79	-1.45	1,035
06 Jan 2006	44.95	44.50	-0.45	-1.00	1,035
11 Nov 2009	47.50	47.50	0.00	0.00	1,031
17 Jun 2019	55.00	55.00	0.00	0.00	1,027
15 Mar 2018	47.44	47.44	0.00	0.00	1,026
18 Jul 2011	47.10	47.99	0.89	1.89	1,024
08 Jul 2014	69.52	69.60	0.03	0.04	1,024
16 Feb 2011	42.00	41.01	-0.99	-2.36	1,023
06 Nov 2012	48.19	48.18	-0.01	-0.02	1,020
20 Mar 2013	59.00	59.00	0.00	0.00	1,013
30 Oct 2017	49.00	49.99	0.99	2.02	1,011
29 May 2008	63.25	63.27	0.02	0.03	1,010
25 Sep 2015	62.50	62.50	0.00	0.00	1,010
27 May 2016	47.99	48.15	0.15	0.31	1,010
06 Jun 2019	54.94	54.93	-0.01	-0.02	1,003
27 Mar 2017	53.00	53.00	0.00	0.00	1,002
28 Mar 2017	53.00	53.00	0.00	0.00	1,000
13 Sep 2017	48.92	48.92	0.00	0.00	1,000
12 Jan 2018	47.94	47.50	-0.44	-0.92	1,000
19 Feb 2018	47.00	47.00	0.00	0.00	1,000
27 Jul 2018	46.93	46.95	0.02	0.04	1,000
04 Feb 2019	47.22	47.49	0.27	0.57	1,000
08 Jul 2019	55.09	55.09	0.00	0.00	1,000
24 Oct 2019	55.00	55.00	0.00	0.00	1,000
22 Sep 2020	58.69	58.05	-0.64	-1.09	1,000
28 Sep 2020	58.06	58.02	-0.04	-0.07	1,000
26 Aug 2005	52.40	51.95	-0.45	-0.86	1,000
15 Jun 2007	45.49	45.48	-0.01	-0.02	1,000
31 Oct 2008	50.15	50.26	0.11	0.22	1,000
21 Apr 2009	49.49	49.45	-0.04	-0.08	1,000
22 May 2009	49.50	49.50	0.00	0.00	1,000
22 Oct 2009	49.00	49.00	0.00	0.00	1,000
23 Dec 2010	36.00	37.85	1.85	5.14	1,000
28 Feb 2012	42.01	42.06	0.05	0.12	1,000
07 Feb 2013	53.81	54.63	1.09	2.02	1,000
04 Apr 2013	59.00	59.00	0.00	0.00	1,000
13 Sep 2013	56.00	56.02	0.02	0.04	1,000
18 Jun 2014	68.90	68.95	0.05	0.07	1,000
10 Feb 2015	63.89	63.88	-0.01	-0.02	1,000
15 Jun 2016	48.20	48.26	0.06	0.12	1,000
13 Apr 2021	64.00	64.00	0.00	0.00	1,000
19 Aug 2021	82.00	81.75	-0.25	-0.30	1,000
11 Oct 2021	84.36	84.80	0.44	0.52	1,000
26 May 2015	64.00	64.05	0.05	0.08	996
21 May 2008	61.05	61.07	0.02	0.03	995
19 Aug 2008	61.96	61.80	-0.16	-0.26	993
28 Jan 2019	47.10	47.72	0.62	1.32	991
16 May 2013	59.00	59.01	0.01	0.02	988
16 Sep 2005	50.00	49.75	-0.25	-0.50	985
08 Feb 2019	47.66	47.58	-0.08	-0.17	982
21 Nov 2013	59.01	59.11	0.10	0.17	980
23 Mar 2007	47.00	46.93	-0.07	-0.15	979
28 Mar 2019	53.96	53.34	-0.62	-1.15	976
15 Jan 2015	68.18	68.12	-0.06	-0.09	964
10 Feb 2020	62.00	62.00	0.00	0.00	961
27 Sep 2013	56.11	56.11	0.00	0.00	952
06 Jun 2016	48.15	48.16	0.01	0.02	950
25 Aug 2014	68.49	68.50	-0.01	-0.02	948
14 Nov 2018	46.81	46.83	0.02	0.04	940
26 Sep 2013	56.11	56.11	0.00	0.00	935
27 Apr 2015	63.11	63.37	0.26	0.41	931
15 Jun 2005	54.89	54.88	-0.01	-0.02	925
19 Oct 2016	51.50	51.50	0.00	0.00	921
22 Sep 2017	48.99	48.99	0.00	0.00	920
15 Oct 2020	58.50	58.50	0.00	0.00	915
28 Mar 2006	43.65	43.50	-0.15	-0.34	913
10 Apr 2019	53.05	53.16	0.11	0.21	908
09 Jan 2019	47.00	47.00	0.00	0.00	900
08 Apr 2019	53.19	53.16	-0.03	-0.06	900
26 Jun 2007	45.40	45.40	0.00	0.00	900
15 Oct 2010	40.00	40.00	-0.01	-0.03	900
01 Jul 2015	64.30	64.29	-0.01	-0.02	880
31 May 2017	51.45	51.35	-0.10	-0.19	879
06 Mar 2019	52.00	52.00	0.00	0.00	879
05 Oct 2011	43.03	43.51	0.48	1.12	879
30 Dec 2020	60.00	65.01	5.01	8.35	877
24 Jan 2007	47.17	47.26	0.09	0.19	875
16 Jun 2014	68.80	68.84	0.05	0.07	871
17 Jun 2011	48.00	48.00	-0.01	-0.02	863
04 Jul 2013	59.00	59.00	0.00	0.00	861
15 Sep 2021	82.06	84.90	2.84	3.46	860
13 Oct 2010	40.00	40.00	0.00	0.00	853
08 Sep 2014	68.49	68.49	0.00	0.00	852
05 May 2010	45.05	45.05	0.00	0.00	851
18 Aug 2010	41.00	41.00	0.00	0.00	847
27 Dec 2018	47.00	47.00	0.00	0.00	845
25 Jun 2014	68.90	68.92	0.02	0.03	845
11 Apr 2018	47.00	47.00	0.00	0.00	842
10 Mar 2006	43.99	43.97	-0.02	-0.05	835
05 Apr 2011	41.05	41.05	0.02	0.05	834
24 Feb 2011	41.99	41.99	0.01	0.02	833
21 Mar 2006	43.79	43.67	-0.12	-0.27	832
09 Mar 2016	57.94	57.84	-0.10	-0.17	828
12 Nov 2014	68.55	68.55	0.00	0.00	824
19 May 2011	45.00	45.00	0.01	0.02	823
15 Mar 2019	50.00	52.00	2.00	4.00	821
25 Apr 2006	41.31	39.99	-1.32	-3.20	815
18 Mar 2009	49.50	49.50	0.00	0.00	808
14 Jan 2021	59.01	58.75	-0.26	-0.44	807
30 Jul 2014	69.41	69.40	-0.01	-0.01	801
25 Mar 2019	53.07	54.28	1.21	2.28	800
07 Jan 2013	50.00	50.00	0.00	0.00	800
15 Jul 2008	65.00	65.00	0.00	0.00	796
22 Jan 2020	62.00	62.00	0.00	0.00	794
29 Sep 2015	62.50	62.50	0.00	0.00	790
19 Feb 2014	66.27	66.25	0.00	0.00	789
23 Nov 2020	57.00	57.00	0.00	0.00	787
14 Oct 2015	62.46	62.46	0.00	0.00	785
10 May 2021	65.00	65.00	0.00	0.00	785
01 Feb 2011	41.00	41.00	0.00	0.00	782
24 Aug 2021	85.00	82.78	-2.22	-2.61	781
29 Dec 2015	61.46	61.45	-0.02	-0.03	779
05 Jan 2017	51.99	52.00	0.01	0.02	779
28 May 2021	69.76	69.76	0.00	0.00	777
02 Jul 2019	55.01	55.05	0.04	0.07	773
07 Mar 2017	53.00	53.00	0.00	0.00	769
20 Jul 2005	56.10	55.99	-0.11	-0.20	760
10 Feb 2017	52.00	52.00	0.00	0.00	758
19 Oct 2011	43.99	43.99	0.00	0.00	758
15 Jul 2009	49.24	49.24	-100000000.00	0.00	755
21 Jul 2010	44.87	44.87	-0.08	-0.18	755
21 Feb 2007	48.50	48.50	0.00	0.00	754
03 Feb 2010	45.00	45.00	0.00	0.00	748
20 Mar 2015	63.00	63.00	0.00	0.00	748
17 Apr 2020	50.00	50.00	0.00	0.00	747
21 Dec 2017	48.00	48.00	0.00	0.00	745
06 Jun 2018	47.40	47.21	-0.19	-0.40	745
01 Jul 2011	48.00	48.00	0.00	0.00	735
10 Jul 2018	47.19	47.00	-0.19	-0.40	732
06 Nov 2019	55.01	56.05	1.04	1.89	730
13 Dec 2012	45.51	45.51	-0.02	-0.04	730
28 Aug 2013	56.06	56.00	0.00	0.00	729
20 Sep 2018	47.20	47.20	0.00	0.00	727
21 Jan 2015	68.05	68.03	-0.02	-0.03	725
15 Dec 2010	36.00	36.00	0.00	0.00	723
26 Mar 2012	44.00	44.01	0.01	0.02	720
19 Nov 2019	57.00	57.03	0.03	0.05	715
03 Jul 2008	65.00	64.99	-0.01	-0.02	714
31 Jan 2020	62.00	62.00	0.00	0.00	711
15 Apr 2008	50.61	50.65	0.04	0.08	709
12 Nov 2019	56.06	56.05	-0.01	-0.02	708
10 Apr 2012	45.00	45.99	0.99	2.20	706
13 Oct 2014	68.52	68.60	0.09	0.13	706
02 Mar 2015	63.59	63.57	-0.02	-0.03	705
18 Oct 2021	82.54	82.58	0.04	0.05	705
05 Jun 2008	64.17	64.26	0.09	0.14	703
09 Sep 2005	50.77	50.49	-0.28	-0.55	700
19 Jul 2006	39.49	39.35	-0.14	-0.36	700
21 Jan 2010	45.00	45.00	0.00	0.00	700
16 May 2012	46.25	46.26	0.01	0.02	700
11 Sep 2015	62.49	62.48	-0.01	-0.02	700
25 Mar 2008	47.97	47.97	0.00	0.00	691
06 Apr 2017	52.95	52.62	-0.33	-0.62	683
29 Dec 2017	48.00	48.02	0.02	0.04	681
07 Jul 2021	80.01	80.42	0.41	0.51	681
12 Jul 2005	56.88	56.83	-0.05	-0.09	672
11 Jan 2006	44.51	44.50	-0.01	-0.02	672
06 Apr 2011	41.05	41.05	0.01	0.02	672
22 Jul 2020	57.90	57.90	0.00	0.00	671
11 May 2017	51.49	51.45	-0.04	-0.08	670
03 Feb 2017	51.09	51.10	0.00	0.00	667
17 Apr 2019	53.85	53.99	0.14	0.26	658
04 May 2021	63.97	63.88	-0.09	-0.14	655
28 Apr 2021	64.00	64.54	0.54	0.84	640
20 May 2015	64.00	64.01	0.01	0.02	638
10 Oct 2016	52.00	52.00	0.00	0.00	637
24 Apr 2014	66.35	66.50	0.15	0.23	636
17 Nov 2020	57.00	57.00	0.00	0.00	635
18 Sep 2019	54.43	54.16	-0.27	-0.50	634
24 Jul 2018	46.99	46.95	-0.04	-0.09	630
10 Jul 2008	65.00	65.00	0.00	0.00	620
29 Mar 2018	47.40	47.40	0.00	0.00	619
27 Mar 2018	47.40	47.37	-0.03	-0.06	618
30 Sep 2010	40.50	40.50	-0.02	-0.05	618
28 Feb 2018	47.32	47.50	0.18	0.38	615
04 Dec 2019	59.75	59.71	-0.04	-0.07	615
20 Sep 2021	82.00	82.03	0.03	0.04	615
14 Nov 2014	68.55	68.55	0.00	0.00	614
23 Oct 2018	46.92	46.92	0.00	0.00	614
31 Mar 2021	63.93	63.56	-0.37	-0.58	612
20 Dec 2017	48.02	48.00	-0.02	-0.04	604
30 Aug 2005	51.95	51.00	-0.95	-1.83	604
17 Aug 2011	46.05	46.03	-0.02	-0.04	601
14 May 2019	55.00	55.50	0.50	0.91	600
28 Feb 2007	48.50	48.44	-0.06	-0.12	600
14 Feb 2020	62.50	62.07	-0.43	-0.69	599
05 Dec 2018	45.00	45.00	0.00	0.00	594
08 May 2018	47.27	47.25	-0.02	-0.04	588
26 Sep 2007	48.00	48.00	0.00	0.00	588
07 Apr 2017	52.62	51.66	-0.96	-1.82	587
01 Jun 2015	64.10	64.10	0.00	0.00	587
29 Jul 2009	49.00	49.00	0.20	0.41	585
07 Aug 2018	46.90	46.95	0.05	0.11	584
18 Oct 2018	46.93	46.85	-0.08	-0.17	579
18 Oct 2016	51.99	51.50	-0.49	-0.94	579
26 Jan 2017	51.44	51.42	-0.02	-0.04	578
25 Apr 2014	66.50	66.50	0.00	0.00	577
24 Oct 2013	57.32	57.38	0.06	0.10	575
26 Nov 2013	59.12	59.13	0.01	0.02	575
21 Jul 2020	57.92	57.90	-0.02	-0.03	570
28 May 2012	46.30	46.30	0.00	0.00	567
08 Dec 2016	51.00	51.00	0.00	0.00	564
26 Jul 2013	58.99	58.97	-0.02	-0.03	560
07 Jan 2021	60.80	60.99	0.19	0.31	560
16 Dec 2011	45.99	45.99	0.00	0.00	557
08 Dec 2015	61.92	61.88	-0.27	-0.44	555
04 Dec 2014	68.25	68.25	0.00	0.00	554
04 Jul 2006	40.00	39.50	-0.50	-1.25	552
14 Sep 2017	48.92	48.92	0.00	0.00	550
12 Aug 2011	47.00	46.05	-0.95	-2.02	550
29 Sep 2011	42.11	43.03	0.92	2.18	550
24 Apr 2012	46.25	46.11	-0.14	-0.30	550
26 Jun 2012	46.00	45.99	-0.03	-0.06	550
31 Dec 2012	46.51	47.01	0.50	1.08	550
19 Apr 2018	47.41	47.40	-0.01	-0.02	547
02 Feb 2011	41.00	41.00	0.00	0.00	547
01 Nov 2021	85.07	86.82	1.75	2.06	544
23 Jul 2014	69.49	69.49	-0.04	-0.06	540
26 Jan 2007	47.26	47.27	0.01	0.02	540
17 Nov 2016	50.99	50.99	0.00	0.00	538
30 Oct 2012	48.22	48.22	-0.01	-0.02	537
25 Jul 2007	45.50	45.50	0.00	0.00	531
18 Jan 2021	59.00	60.00	1.00	1.69	530
20 Feb 2014	66.25	66.25	0.00	0.00	526
25 Mar 2011	41.02	41.02	-0.01	-0.02	521
06 Jan 2009	49.50	49.50	0.00	0.00	520
23 Sep 2015	62.50	62.50	0.00	0.00	520
19 May 2016	48.92	48.00	-0.92	-1.88	520
16 Apr 2010	45.05	45.05	0.00	0.00	519
25 Mar 2020	57.51	56.50	-1.01	-1.76	518
05 Jul 2017	50.00	49.99	-0.01	-0.02	516
08 Sep 2008	59.99	59.99	0.00	0.00	515
06 Feb 2015	64.00	63.98	-0.04	-0.06	513
08 Oct 2015	62.50	62.48	-0.02	-0.03	513
25 Mar 2015	63.01	63.01	0.00	0.00	511
16 Mar 2020	61.91	60.03	-1.88	-3.04	511
19 Nov 2018	46.80	46.80	0.00	0.00	510
27 Dec 2006	42.03	42.66	0.63	1.50	505
27 Oct 2011	45.89	45.89	0.00	0.00	505
16 Jan 2020	61.56	62.00	0.44	0.71	504
17 Mar 2015	63.37	63.37	0.00	0.00	502
19 Dec 2013	59.15	60.00	0.85	1.44	500
04 Sep 2014	68.51	68.43	-0.07	-0.10	500
30 Sep 2014	68.53	68.89	0.37	0.54	500
11 Feb 2015	63.88	63.87	-0.01	-0.02	500
11 Aug 2016	55.00	55.00	0.00	0.00	500
19 Apr 2021	64.00	63.99	-0.01	-0.02	500
05 Jul 2021	80.01	80.03	0.02	0.02	500
10 Sep 2021	82.05	82.10	0.05	0.06	500
21 Sep 2021	82.03	82.11	0.08	0.10	500
27 Oct 2021	85.04	85.07	0.03	0.04

Market Status:

Securities

Security:

MASSY HOLDINGS LTD.

Symbol:

MASSY

Sector:

CONGLOMERATES

Status:

Active

Financial Year End:

September 30

Website:

http://www.massygroup.com/