Securities

Opening Price	Closing Price	Change	Change%
$59.89	$59.93	$0.04	0.07%
Best Bid	Best Ask	Volume	Value
$58.55	$59.75	639	$38,292.75
High	Low	52 Wk High	52 Wk Low
$60.00	$59.75	$60.00	$0.00
WTD	MTD	QTD	YTD
0.42%	0.32%	0.32%	3.33%
Issued Share Capital	Market Capitalization
176,343,750	$ 10,568,280,937.50

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
18 Mar 2021	22 Mar 2021	12 Apr 2021	$0.6000	TTD
17 Dec 2020	21 Dec 2020	11 Jan 2021	$0.8500	TTD
17 Sep 2020	21 Sep 2020	12 Oct 2020	$0.4000	TTD
16 Jun 2020	18 Jun 2020	10 Jul 2020	$0.4000	TTD
18 Mar 2020	20 Mar 2020	03 Apr 2020	$0.6000	TTD
11 Dec 2019	13 Dec 2019	03 Jan 2020	$1.5000	TTD
18 Sep 2019	20 Sep 2019	15 Oct 2019	$0.5000	TTD
17 Jun 2019	21 Jun 2019	15 Jul 2019	$0.5000	TTD
20 Mar 2019	22 Mar 2019	12 Apr 2019	$0.5000	TTD
12 Dec 2018	14 Dec 2018	14 Jan 2019	$1.5000	TTD
18 Sep 2018	20 Sep 2018	18 Oct 2018	$0.5000	TTD
11 Jun 2018	13 Jun 2018	12 Jul 2018	$0.5000	TTD
12 Mar 2018	14 Mar 2018	13 Apr 2018	$0.5000	TTD
11 Dec 2017	13 Dec 2017	12 Jan 2018	$0.5000	TTD
11 Dec 2017	13 Dec 2017	12 Jan 2018	$1.0000	TTD
18 Sep 2017	20 Sep 2017	20 Oct 2017	$0.5000	TTD
13 Jun 2017	16 Jun 2017	14 Jul 2017	$0.5000	TTD
13 Mar 2017	15 Mar 2017	13 Apr 2017	$0.5000	TTD
14 Dec 2016	16 Dec 2016	13 Jan 2017	$0.8000	TTD
14 Dec 2016	16 Dec 2016	13 Jan 2017	$1.0000	TTD
19 Sep 2016	21 Sep 2016	20 Oct 2016	$0.4000	TTD
09 Jun 2016	13 Jun 2016	11 Jul 2016	$0.4000	TTD
09 Mar 2016	11 Mar 2016	09 Apr 2016	$0.4000	TTD
09 Dec 2015	11 Dec 2015	08 Jan 2016	$0.7000	TTD
09 Dec 2015	11 Dec 2015	08 Jan 2016	$1.1000	TTD
09 Sep 2015	11 Sep 2015	09 Oct 2015	$0.4000	TTD
09 Jun 2015	11 Jun 2015	10 Jul 2015	$0.4000	TTD
05 Mar 2015	09 Mar 2015	08 Apr 2015	$0.4000	TTD
05 Dec 2014	09 Dec 2014	08 Jan 2015	$0.7000	TTD
10 Sep 2014	12 Sep 2014	13 Oct 2014	$0.4000	TTD
09 Jun 2014	11 Jun 2014	10 Jul 2014	$0.4000	TTD
27 Feb 2014	04 Mar 2014	02 Apr 2014	$0.4000	TTD
05 Dec 2013	09 Dec 2013	07 Jan 2014	$0.7000	TTD
05 Sep 2013	09 Sep 2013	08 Oct 2013	$0.4000	TTD
29 May 2013	04 Jun 2013	03 Jul 2013	$0.4000	TTD
15 Mar 2013	19 Mar 2013	17 Apr 2013	$0.4000	TTD
06 Dec 2012	10 Dec 2012	08 Jan 2013	$0.6000	TTD
06 Sep 2012	10 Sep 2012	09 Oct 2012	$0.3200	TTD
06 Jun 2012	08 Jun 2012	06 Jul 2012	$0.3200	TTD
02 Mar 2012	06 Mar 2012	05 Apr 2012	$0.3200	TTD
08 Dec 2011	12 Dec 2011	06 Jan 2012	$0.3200	TTD
30 Aug 2011	05 Sep 2011	04 Oct 2011	$0.3200	TTD
02 Jun 2011	06 Jun 2011	06 Jul 2011	$0.3200	TTD
03 Mar 2011	08 Mar 2011	06 Apr 2011	$0.3200	TTD
02 Dec 2010	06 Dec 2010	03 Jan 2011	$0.3500	TTD
03 Sep 2010	07 Sep 2010	07 Oct 2010	$0.2500	TTD
02 Jun 2010	07 Jun 2010	06 Jul 2010	$0.2500	TTD
05 Mar 2010	09 Mar 2010	06 Apr 2010	$0.2500	TTD
03 Dec 2009	07 Dec 2009	06 Jan 2010	$0.2500	TTD
04 Sep 2009	08 Sep 2009	08 Oct 2009	$0.2500	TTD
04 Jun 2009	08 Jun 2009	06 Jul 2009	$0.2500	TTD
06 Mar 2009	10 Mar 2009	08 Apr 2009	$0.2500	TTD
04 Dec 2008	08 Dec 2008	29 Dec 2008	$0.2500	TTD
05 Sep 2008	09 Sep 2008	29 Sep 2008	$0.2500	TTD
12 Jun 2008	16 Jun 2008	27 Jun 2008	$0.2300	TTD
05 Mar 2008	11 Mar 2008	24 Mar 2008	$0.2300	TTD

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
29 Oct 2010	36.35	36.60	0.24	0.66	829,486
17 May 2010	34.50	34.50	0.00	0.00	400,330
11 Jul 2012	62.03	62.00	0.00	0.00	339,020
17 Jul 2013	69.97	69.97	0.00	0.00	307,502
29 Jun 2021	57.00	57.00	0.00	0.00	269,805
13 Jul 2012	62.00	62.00	0.00	0.00	265,123
11 Nov 2011	50.01	50.01	0.00	0.00	244,199
22 May 2014	70.00	70.00	0.00	0.00	236,520
26 Aug 2005	39.00	39.00	0.00	0.00	229,906
29 Sep 2020	55.00	55.50	0.50	0.91	210,100
18 Sep 2015	62.52	62.52	0.00	0.00	207,000
18 Jun 2009	29.00	29.00	0.00	0.00	204,548
24 Dec 2014	61.00	61.00	0.00	0.00	201,000
09 Jul 2014	69.00	68.94	-0.06	-0.09	200,069
04 Mar 2020	62.50	62.50	0.00	0.00	181,110
02 Apr 2015	62.00	62.10	0.00	0.00	167,494
29 Feb 2008	29.53	29.50	-0.03	-0.10	162,981
27 Feb 2009	27.01	27.10	0.09	0.33	157,167
16 Oct 2018	64.89	64.89	0.00	0.00	154,761
15 Mar 2012	52.61	52.58	-0.01	-0.02	151,505
17 Jan 2019	63.57	62.75	-0.82	-1.29	151,196
04 Aug 2009	30.00	29.52	-0.48	-1.60	148,674
18 Apr 2018	62.68	62.51	-0.17	-0.27	148,531
15 May 2014	70.00	70.00	0.00	0.00	143,193
26 Sep 2008	39.99	39.35	-0.64	-1.60	142,215
12 Feb 2014	72.50	72.50	0.00	0.00	135,997
22 Jun 2009	29.00	29.00	0.00	0.00	133,208
31 Oct 2019	59.47	59.40	-0.07	-0.12	123,220
24 Apr 2018	62.51	62.52	0.01	0.02	120,628
30 Jul 2013	70.01	70.02	0.01	0.01	115,770
27 Nov 2013	72.03	72.04	0.01	0.01	114,530
20 Aug 2013	70.00	70.00	0.00	0.00	113,314
06 Sep 2017	58.03	58.10	0.07	0.12	111,430
13 Mar 2009	28.12	28.25	0.13	0.46	110,263
30 Sep 2008	39.35	38.75	-0.60	-1.52	108,407
19 Nov 2015	62.50	62.50	0.00	0.00	107,809
11 Jul 2018	65.10	65.10	0.00	0.00	107,460
07 Nov 2008	30.00	30.00	0.00	0.00	107,435
12 Mar 2010	37.00	36.99	0.00	0.00	103,953
15 Jan 2014	73.01	73.10	0.09	0.12	103,134
27 Sep 2012	63.10	63.10	0.00	0.00	102,481
13 Jul 2018	65.10	65.10	0.00	0.00	100,682
25 Jul 2018	65.01	65.02	0.01	0.02	100,600
26 Jul 2018	65.02	65.02	0.00	0.00	100,300
02 Jun 2009	28.50	28.52	0.02	0.07	100,000
26 Sep 2018	64.94	64.94	0.00	0.00	99,466
23 May 2008	36.23	36.00	-0.23	-0.64	97,140
27 Jul 2018	65.02	65.02	0.00	0.00	96,962
11 Nov 2009	30.02	29.75	-0.27	-0.90	94,811
17 Jan 2014	73.10	73.12	0.02	0.03	92,667
29 Nov 2018	64.66	64.66	0.00	0.00	91,940
23 Dec 2014	60.54	61.00	0.46	0.76	90,475
14 Mar 2018	62.02	62.50	0.48	0.77	88,670
09 Apr 2021	53.92	54.00	0.08	0.15	85,220
14 May 2013	69.32	69.35	0.03	0.04	85,000
18 Apr 2012	55.00	55.10	0.10	0.18	84,000
01 Apr 2020	55.79	55.00	-0.79	-1.42	81,671
15 Feb 2008	29.80	29.74	-0.06	-0.20	81,341
24 Jun 2013	69.72	70.01	0.01	0.01	80,052
23 Nov 2015	62.50	62.50	0.00	0.00	79,236
02 Nov 2007	28.55	28.75	0.20	0.70	78,484
23 Sep 2008	40.40	39.99	-0.41	-1.01	78,081
12 Aug 2010	34.00	34.00	0.00	0.00	77,980
26 May 2010	35.00	35.00	0.00	0.00	77,952
15 Nov 2018	64.50	64.43	-0.07	-0.11	70,468
18 Feb 2021	56.04	56.11	0.07	0.12	69,763
29 Nov 2006	24.00	24.00	0.00	0.00	69,596
16 Nov 2015	62.50	62.50	0.00	0.00	66,828
14 Jun 2017	58.00	58.00	0.00	0.00	66,513
12 Mar 2014	72.50	72.50	0.00	0.00	66,341
22 Aug 2008	42.49	41.60	-0.89	-2.09	66,101
30 Nov 2005	39.96	40.00	0.04	0.10	65,839
28 Sep 2020	54.80	55.00	0.20	0.36	62,888
15 Sep 2016	57.80	57.85	0.05	0.09	61,705
12 May 2014	70.00	70.00	0.00	0.00	61,500
08 Jan 2019	64.00	64.00	0.00	0.00	61,015
10 Jun 2016	52.73	51.36	-0.01	-0.02	60,610
31 Jan 2019	63.65	63.65	0.00	0.00	60,430
16 Mar 2011	40.00	40.00	0.00	0.00	60,400
20 Mar 2019	63.52	63.59	0.07	0.11	60,309
18 Jul 2017	58.02	58.02	0.00	0.00	60,001
26 Apr 2017	58.04	58.06	0.02	0.03	60,000
05 Dec 2016	58.70	58.69	-0.01	-0.02	59,715
10 Mar 2020	62.50	62.52	0.02	0.03	59,441
18 Mar 2008	29.50	30.00	0.50	1.69	59,359
10 Jan 2020	60.00	60.97	0.97	1.62	58,468
28 Feb 2013	66.50	66.50	0.00	0.00	57,232
07 Oct 2009	29.64	29.64	0.00	0.00	56,453
25 Nov 2016	58.71	58.69	-0.01	-0.02	56,309
25 Sep 2007	28.50	28.50	0.00	0.00	55,861
23 Apr 2010	34.51	34.50	-0.01	-0.03	55,823
15 May 2020	54.99	54.53	-0.46	-0.84	53,910
27 May 2010	35.00	35.00	0.00	0.00	53,417
16 Oct 2019	59.13	59.19	0.06	0.10	53,140
25 Mar 2008	30.00	30.07	0.07	0.23	53,038
17 Dec 2013	72.51	72.51	0.00	0.00	53,000
21 May 2010	34.51	35.00	0.49	1.42	52,228
13 Dec 2013	72.51	72.51	0.01	0.01	52,145
24 May 2021	54.90	54.89	-0.01	-0.02	51,984
10 Jun 2021	56.90	56.93	0.03	0.05	51,878
14 Jan 2021	58.00	57.99	-0.01	-0.02	51,785
17 Jan 2020	61.01	61.00	-0.01	-0.02	51,286
24 Aug 2005	39.15	39.00	-0.15	-0.38	50,993
07 Feb 2014	72.62	72.50	-0.12	-0.17	50,432
27 Apr 2018	62.51	63.01	0.50	0.80	50,000
10 Jul 2009	29.00	29.05	0.05	0.17	50,000
06 May 2008	36.00	36.00	0.00	0.00	48,196
25 Sep 2018	64.94	64.94	0.00	0.00	47,786
02 May 2018	63.01	63.23	0.22	0.35	45,567
08 Aug 2012	62.10	62.10	0.00	0.00	45,000
23 Feb 2018	61.72	61.75	0.03	0.05	44,460
23 Aug 2005	39.36	39.15	-0.21	-0.53	44,431
31 Jan 2007	28.92	29.00	0.08	0.28	44,196
14 May 2019	63.00	62.56	-0.44	-0.70	43,773
06 Nov 2015	62.50	62.50	0.00	0.00	42,472
30 Jun 2015	62.25	62.38	0.05	0.08	42,355
09 Jun 2016	53.15	52.73	-1.10	-2.07	41,795
10 Dec 2014	59.40	59.43	0.01	0.02	40,908
31 Jul 2014	68.37	66.74	-1.65	-2.41	40,719
01 Feb 2010	33.13	35.00	1.84	5.55	40,620
02 Feb 2010	35.00	35.05	0.05	0.14	40,000
05 Jun 2012	60.00	60.01	0.03	0.05	40,000
21 Aug 2019	59.50	59.49	-0.01	-0.02	39,704
02 Mar 2012	52.05	52.00	0.00	0.00	39,192
21 Sep 2012	63.10	63.10	0.00	0.00	38,483
30 Nov 2016	58.49	58.66	0.20	0.34	38,415
24 Dec 2020	54.01	54.18	0.17	0.31	38,259
15 Feb 2017	58.71	58.74	0.03	0.05	38,210
15 May 2015	62.51	63.00	0.49	0.78	38,143
08 Jun 2016	53.28	53.15	-0.18	-0.34	38,080
18 Dec 2013	72.51	72.53	0.01	0.01	37,748
13 Jun 2016	51.36	52.00	0.02	0.04	37,056
15 Sep 2010	34.01	34.10	0.09	0.26	36,333
09 Aug 2019	59.73	59.86	0.13	0.22	36,315
27 Feb 2007	32.08	32.50	0.42	1.31	35,751
11 May 2005	37.97	38.21	0.24	0.63	35,538
19 Sep 2007	28.05	28.30	0.25	0.89	35,413
03 Apr 2008	32.08	35.00	2.92	9.10	35,261
15 Nov 2006	24.49	24.00	-0.49	-2.00	35,216
19 Jul 2017	58.02	58.02	0.00	0.00	34,856
16 Jul 2009	29.27	29.32	0.05	0.17	34,729
28 Nov 2018	64.41	64.66	0.25	0.39	33,855
15 Dec 2020	55.25	55.54	0.29	0.52	33,507
04 Apr 2008	35.00	35.00	0.00	0.00	32,932
25 May 2021	54.89	55.16	0.27	0.49	31,802
20 Mar 2007	32.50	32.00	-0.50	-1.54	31,533
20 Oct 2011	49.84	50.00	0.00	0.00	31,344
29 Jun 2007	28.79	28.50	-0.29	-1.01	31,051
13 Mar 2020	62.52	62.54	0.02	0.03	30,975
06 Mar 2013	66.51	67.00	0.49	0.74	30,937
10 Nov 2010	36.60	36.60	0.00	0.00	30,527
18 Apr 2019	62.50	62.50	0.00	0.00	30,106
28 Oct 2014	58.00	58.00	0.00	0.00	29,548
26 Oct 2010	36.23	36.35	0.32	0.88	29,481
10 Nov 2016	58.74	58.74	0.00	0.00	29,280
10 May 2016	54.93	54.00	-0.93	-1.69	29,277
25 Aug 2006	37.01	37.00	-0.01	-0.03	29,101
14 Dec 2012	65.20	65.21	0.01	0.02	28,989
11 Jun 2021	56.93	57.00	0.07	0.12	28,782
10 Apr 2014	71.00	71.00	0.00	0.00	28,735
31 Jan 2006	39.89	39.80	-0.09	-0.23	28,626
02 May 2008	35.01	36.00	0.99	2.83	28,120
13 Mar 2018	62.01	62.02	0.01	0.02	28,028
09 Jan 2009	26.00	26.00	0.00	0.00	28,005
19 Sep 2019	58.75	58.65	-0.10	-0.17	27,931
06 Aug 2012	62.06	62.10	0.04	0.06	27,835
15 Jun 2021	57.00	57.00	0.00	0.00	27,801
09 Nov 2015	62.50	62.50	0.00	0.00	27,646
28 Jun 2021	57.00	57.00	0.00	0.00	27,639
02 Oct 2018	64.93	64.94	0.01	0.02	27,555
25 Feb 2021	56.00	55.95	-0.05	-0.09	27,554
06 Jan 2006	40.70	40.89	0.19	0.47	27,439
24 Mar 2020	58.52	57.93	-0.59	-1.01	27,331
18 Mar 2019	63.59	63.52	-0.07	-0.11	26,912
16 Mar 2007	33.25	32.50	-0.75	-2.26	26,911
09 Jan 2017	58.80	58.77	-0.03	-0.05	26,839
13 Apr 2007	30.75	29.50	-1.25	-4.06	26,120
27 Oct 2006	25.34	25.30	-0.04	-0.16	26,102
12 Nov 2012	65.00	65.00	0.00	0.00	26,000
01 Jul 2005	39.45	39.56	0.11	0.28	25,760
13 Jun 2008	36.40	36.50	0.10	0.28	25,477
22 Apr 2010	34.50	34.51	0.01	0.03	25,476
12 May 2021	54.70	54.66	-0.04	-0.07	25,418
11 Dec 2013	72.10	72.51	0.40	0.56	25,282
11 Aug 2015	62.31	62.31	0.00	0.00	25,175
25 Sep 2014	60.80	60.80	-0.02	-0.03	25,042
19 Mar 2010	36.00	35.99	-0.01	-0.03	25,000
21 Mar 2011	40.00	40.00	0.00	0.00	25,000
04 Sep 2019	58.52	58.44	-0.08	-0.14	24,994
30 Aug 2017	58.02	58.02	0.00	0.00	24,890
17 Aug 2017	58.03	58.02	-0.01	-0.02	24,775
18 Dec 2015	61.99	61.98	-0.01	-0.02	24,654
04 Aug 2017	58.02	58.02	0.00	0.00	24,380
20 Mar 2009	28.25	28.00	-0.25	-0.88	24,368
16 Dec 2019	59.76	59.85	0.09	0.15	24,075
02 Jun 2021	57.00	56.94	-0.06	-0.11	23,938
22 Nov 2006	23.99	24.00	0.01	0.04	23,784
11 Oct 2016	58.25	58.25	0.00	0.00	23,641
30 Nov 2007	29.65	30.00	0.35	1.18	23,514
27 Nov 2007	29.26	29.54	0.28	0.96	23,488
29 Nov 2016	58.50	58.49	0.00	0.00	23,400
08 May 2020	54.98	54.47	-0.51	-0.93	23,365
19 May 2011	40.55	41.00	0.35	0.86	23,352
07 Dec 2005	40.05	40.06	0.01	0.02	23,275
22 Feb 2017	57.50	58.65	1.15	2.00	23,252
07 Apr 2008	35.00	35.50	0.50	1.43	22,875
26 Aug 2008	41.61	41.60	-0.01	-0.02	22,767
28 May 2021	56.43	56.99	0.56	0.99	22,521
26 May 2021	55.16	56.43	1.27	2.30	22,486
09 May 2016	54.96	54.93	-0.03	-0.06	22,479
12 Jun 2019	62.60	62.59	-0.01	-0.02	22,452
20 Oct 2017	58.05	58.06	0.01	0.02	22,071
16 Jun 2016	52.05	52.12	0.90	1.73	22,019
22 Dec 2020	54.30	54.35	0.05	0.09	21,992
27 Jul 2016	55.00	55.02	0.02	0.04	21,559
26 Jan 2012	50.63	51.00	0.37	0.73	21,510
11 Nov 2005	39.51	39.51	0.00	0.00	21,508
27 Apr 2007	30.00	30.00	0.00	0.00	21,482
23 Feb 2021	55.89	54.34	-1.55	-2.77	21,473
11 Mar 2020	62.52	62.52	0.00	0.00	21,060
29 Oct 2015	62.50	62.50	0.00	0.00	21,041
19 Dec 2013	72.53	72.53	0.01	0.01	21,025
04 Jan 2018	60.10	60.11	0.01	0.02	20,968
16 Oct 2017	58.00	58.02	0.02	0.03	20,903
09 Jul 2013	69.62	69.75	0.13	0.19	20,884
15 May 2007	30.01	30.00	-0.01	-0.03	20,757
02 Dec 2020	54.34	55.45	1.11	2.04	20,750
11 Sep 2019	58.31	58.31	0.00	0.00	20,706
07 Jan 2009	26.50	26.50	0.00	0.00	20,586
01 Oct 2010	36.00	36.00	0.00	0.00	20,580
24 May 2005	39.07	40.00	0.93	2.38	20,571
17 Apr 2007	29.50	30.01	0.51	1.73	20,548
03 Nov 2008	31.00	30.00	-1.00	-3.23	20,394
22 Feb 2008	29.50	29.52	0.02	0.07	20,329
30 Nov 2020	54.00	54.17	0.17	0.31	20,327
11 Sep 2007	28.31	28.45	0.14	0.50	20,300
21 Jul 2020	54.90	54.75	-0.15	-0.27	20,237
25 Aug 2010	34.00	34.00	0.00	0.00	20,229
19 Sep 2017	58.02	58.02	0.00	0.00	20,197
22 Jan 2008	29.55	30.00	0.45	1.52	20,196
25 Jan 2017	58.75	58.75	0.00	0.00	20,100
12 May 2015	62.50	62.51	0.01	0.02	20,000
28 Dec 2020	54.18	54.35	0.17	0.31	20,000
05 May 2017	58.16	58.06	-0.10	-0.17	20,000
15 Jun 2016	52.01	52.05	0.09	0.17	19,894
18 Oct 2018	64.85	64.85	0.00	0.00	19,888
15 Jul 2008	40.05	40.53	0.48	1.20	19,753
15 Jul 2009	29.26	29.27	0.01	0.03	19,420
05 Aug 2014	66.22	65.09	-1.01	-1.53	19,286
03 Aug 2010	34.00	34.00	0.01	0.03	19,233
26 Jan 2021	57.00	56.99	-0.01	-0.02	18,990
01 Jun 2016	53.80	53.48	-0.32	-0.60	18,956
23 Oct 2019	59.73	59.75	0.02	0.03	18,765
27 Sep 2018	64.94	64.94	0.00	0.00	18,625
01 Jul 2009	29.00	29.00	0.00	0.00	18,500
06 Mar 2007	33.00	34.00	1.00	3.03	18,437
07 Nov 2006	24.99	24.70	-0.29	-1.16	18,395
19 Mar 2020	62.18	60.32	-1.86	-2.99	18,368
20 Apr 2007	30.00	30.00	0.00	0.00	18,191
05 Feb 2020	61.22	61.38	0.16	0.26	18,091
07 Mar 2019	63.60	63.60	0.00	0.00	18,075
12 May 2009	28.00	28.00	0.00	0.00	18,028
08 Dec 2015	62.39	62.46	0.50	0.81	18,025
22 Jun 2020	54.88	54.98	0.10	0.18	17,745
29 Mar 2019	63.51	63.57	0.06	0.09	17,565
14 Mar 2011	40.00	40.00	0.00	0.00	17,520
25 Jun 2020	54.99	54.99	0.00	0.00	17,426
17 Apr 2008	34.99	35.00	0.01	0.03	17,184
03 Jun 2005	39.95	39.55	-0.40	-1.00	17,165
07 Jul 2010	33.00	33.00	0.00	0.00	17,141
09 Oct 2007	28.51	28.50	-0.01	-0.04	16,997
14 Jul 2009	29.05	29.26	0.21	0.72	16,930
16 Apr 2019	63.00	62.54	-0.46	-0.73	16,875
21 Jul 2016	53.97	54.01	-0.98	-1.78	16,750
25 Oct 2019	59.76	59.75	-0.01	-0.02	16,745
27 Nov 2020	54.04	54.00	-0.04	-0.07	16,737
03 Apr 2020	55.51	55.00	-0.51	-0.92	16,699
07 Sep 2007	28.30	28.31	0.01	0.04	16,631
21 Jan 2014	73.12	73.11	-0.02	-0.03	16,604
27 Oct 2020	55.45	55.45	0.00	0.00	16,588
13 Nov 2015	62.50	62.50	0.00	0.00	16,586
04 Nov 2015	62.50	62.50	0.00	0.00	16,585
25 Jan 2011	36.50	37.50	-0.50	-1.35	16,509
23 Oct 2015	62.50	62.50	0.00	0.00	16,415
18 Oct 2012	63.00	63.01	0.01	0.02	16,406
27 Sep 2010	34.10	34.16	0.06	0.18	16,371
21 Oct 2010	36.50	36.23	-0.32	-0.88	16,345
15 Mar 2018	62.50	62.50	0.00	0.00	16,318
04 Jun 2020	54.99	54.99	0.00	0.00	16,252
30 Sep 2015	62.50	62.50	0.00	0.00	16,070
01 Jun 2021	56.99	57.00	0.01	0.02	16,069
16 Mar 2018	62.50	62.50	0.00	0.00	16,032
11 Nov 2015	62.50	62.50	0.00	0.00	15,992
28 Apr 2017	58.06	58.06	0.00	0.00	15,939
20 Aug 2020	54.94	54.75	-0.19	-0.35	15,920
30 Aug 2018	65.02	65.02	0.00	0.00	15,730
31 Oct 2008	32.98	31.00	-1.98	-6.00	15,603
19 Feb 2014	72.00	72.00	0.00	0.00	15,553
27 Jul 2012	62.06	62.08	0.02	0.03	15,448
07 Jun 2005	39.55	39.55	0.00	0.00	15,335
19 Oct 2007	28.45	28.45	0.00	0.00	15,160
20 Jun 2008	36.55	36.60	0.05	0.14	14,962
21 Sep 2016	57.86	57.95	0.14	0.24	14,950
16 Sep 2005	38.63	38.63	0.00	0.00	14,900
02 Mar 2020	62.50	62.50	0.00	0.00	14,785
02 Jan 2008	29.69	29.49	-0.20	-0.67	14,785
09 Dec 2005	40.06	40.06	0.00	0.00	14,608
03 Jun 2019	62.90	62.56	-0.34	-0.54	14,572
24 Jun 2020	54.59	54.99	0.40	0.73	14,568
08 Oct 2010	36.00	36.00	0.00	0.00	14,486
17 Nov 2008	30.00	29.99	-0.01	-0.03	14,313
10 Jul 2015	62.30	62.30	0.00	0.00	14,210
22 Nov 2005	39.60	39.70	0.10	0.25	14,108
21 Jun 2021	57.00	57.00	0.00	0.00	14,071
21 Jul 2008	42.75	43.05	0.30	0.70	14,000
04 Dec 2009	30.36	30.45	0.02	0.07	13,989
26 Jul 2017	58.01	58.02	0.01	0.02	13,977
31 Dec 2008	26.45	26.50	0.05	0.19	13,943
13 Dec 2005	40.06	40.10	0.04	0.10	13,869
01 Mar 2012	52.01	52.05	-0.01	-0.02	13,843
16 Sep 2016	57.85	57.86	0.01	0.02	13,737
17 Aug 2005	39.48	39.40	-0.08	-0.20	13,679
07 Mar 2007	34.00	34.00	0.00	0.00	13,650
31 Jul 2009	30.00	30.00	0.00	0.00	13,590
03 Nov 2014	57.98	58.00	0.02	0.03	13,544
29 Dec 2020	54.35	54.59	0.24	0.44	13,512
22 Jun 2011	42.01	42.02	0.01	0.02	13,500
06 Dec 2005	40.01	40.05	0.04	0.10	13,498
17 Nov 2006	24.00	24.00	0.00	0.00	13,473
15 May 2008	36.00	36.01	0.01	0.03	13,433
11 Mar 2011	40.00	40.00	0.00	0.00	13,420
05 Oct 2007	28.49	28.51	0.02	0.07	13,415
17 Dec 2020	55.54	54.46	-1.08	-1.94	13,408
22 Apr 2008	35.00	35.00	0.00	0.00	13,348
20 Apr 2015	62.11	62.15	0.04	0.06	13,331
09 Feb 2011	38.00	38.00	0.00	0.00	13,320
14 Jun 2021	57.00	57.00	0.00	0.00	13,301
07 May 2014	70.00	70.00	0.00	0.00	13,291
11 Dec 2017	61.00	61.00	0.00	0.00	13,218
03 Dec 2018	64.66	64.74	0.08	0.12	13,166
12 Aug 2011	46.00	46.00	0.00	0.00	13,118
19 Dec 2018	64.34	64.25	-0.09	-0.14	13,106
27 Jul 2017	58.02	58.02	0.00	0.00	13,000
14 Jul 2008	38.17	40.05	1.88	4.92	13,000
01 Feb 2019	63.65	63.64	-0.01	-0.02	12,957
15 Jan 2010	32.50	32.50	0.01	0.03	12,954
21 Mar 2019	63.59	63.53	-0.06	-0.09	12,949
04 Nov 2008	30.00	30.00	0.00	0.00	12,844
09 Jun 2017	58.00	58.00	0.00	0.00	12,830
20 Jan 2016	61.78	61.69	-0.09	-0.15	12,815
21 Nov 2018	64.50	64.50	0.00	0.00	12,810
14 Oct 2015	62.50	62.50	0.00	0.00	12,798
08 Nov 2018	64.50	64.50	0.00	0.00	12,756
09 Dec 2009	30.45	30.54	-0.01	-0.03	12,743
07 Sep 2005	38.70	38.63	-0.07	-0.18	12,657
14 Jul 2017	58.03	58.02	-0.01	-0.02	12,623
18 Jun 2012	60.76	60.81	0.23	0.38	12,623
08 Dec 2006	24.75	25.51	0.76	3.07	12,589
20 Jan 2020	61.00	62.00	1.00	1.64	12,529
06 Jul 2005	39.55	39.55	0.00	0.00	12,453
04 Nov 2019	59.47	59.46	-0.01	-0.02	12,450
07 Aug 2007	28.48	28.45	-0.03	-0.10	12,408
09 Aug 2010	33.99	34.00	0.01	0.03	12,368
22 Mar 2010	35.99	35.00	-0.99	-2.75	12,351
25 Jun 2012	60.86	60.90	0.02	0.03	12,350
27 Jun 2008	37.00	37.21	0.21	0.57	12,265
09 Sep 2008	41.34	41.27	-0.07	-0.17	12,264
02 Sep 2005	39.00	38.95	-0.05	-0.13	12,243
19 Feb 2020	62.50	62.50	0.00	0.00	12,217
31 Jul 2019	59.36	59.73	0.37	0.62	12,215
17 Jul 2007	28.50	28.45	-0.05	-0.18	12,213
14 Mar 2006	39.74	39.73	-0.01	-0.03	12,156
06 Dec 2016	58.69	58.69	0.00	0.00	12,018
16 Jul 2013	69.96	69.97	0.01	0.01	11,945
05 May 2020	54.99	54.97	-0.02	-0.04	11,887
19 Jan 2021	57.50	57.50	0.00	0.00	11,877
03 Sep 2020	54.64	54.67	0.03	0.05	11,828
28 Oct 2009	29.71	30.00	0.30	1.01	11,800
03 Feb 2011	38.00	38.00	0.00	0.00	11,749
18 Jul 2008	41.11	42.75	1.64	3.99	11,743
18 Sep 2013	70.02	70.04	0.02	0.03	11,743
29 Nov 2005	39.80	39.96	0.16	0.40	11,741
28 Jan 2021	57.00	56.99	-0.01	-0.02	11,663
30 Jan 2018	62.78	61.31	-1.47	-2.34	11,600
07 Dec 2007	30.00	29.99	-0.01	-0.03	11,582
11 May 2007	30.01	30.01	0.00	0.00	11,581
15 Apr 2008	35.20	35.00	-0.20	-0.57	11,573
31 Jan 2012	51.00	52.00	1.00	1.96	11,500
13 Jul 2007	28.65	28.50	-0.15	-0.52	11,443
18 Apr 2006	40.00	39.98	-0.02	-0.05	11,412
25 Oct 2012	63.00	63.00	0.00	0.00	11,364
03 Feb 2006	39.75	39.75	0.00	0.00	11,362
11 Feb 2011	38.00	38.07	0.07	0.18	11,362
14 May 2021	54.66	54.74	0.08	0.15	11,352
07 Jun 2021	56.95	56.95	0.00	0.00	11,350
30 Jun 2016	53.80	53.75	-0.07	-0.13	11,345
30 Jun 2009	29.00	29.00	0.00	0.00	11,335
17 Nov 2015	62.50	62.50	0.00	0.00	11,323
23 Mar 2020	59.50	58.52	-0.98	-1.65	11,246
14 Sep 2020	54.99	54.99	0.00	0.00	11,240
11 Feb 2019	63.65	63.65	0.00	0.00	11,209
11 Aug 2011	45.99	46.00	0.01	0.02	11,119
04 Mar 2008	29.50	29.50	0.00	0.00	11,113
09 May 2012	55.50	55.58	0.08	0.14	11,062
07 Apr 2015	62.10	62.02	0.02	0.03	11,052
14 Mar 2008	29.50	29.50	0.00	0.00	11,051
30 Sep 2005	38.63	38.63	0.00	0.00	11,047
19 Aug 2010	34.00	34.00	0.00	0.00	11,035
14 Nov 2018	64.50	64.50	0.00	0.00	11,010
15 Mar 2019	63.59	63.59	0.00	0.00	10,960
18 May 2012	56.06	56.24	0.19	0.34	10,822
07 Oct 2005	38.63	38.70	0.07	0.18	10,782
08 Oct 2019	59.00	58.86	-0.14	-0.24	10,767
23 Oct 2007	28.45	28.50	0.05	0.18	10,741
30 Nov 2012	65.07	65.10	0.03	0.05	10,685
22 Jul 2020	54.75	54.76	0.01	0.02	10,682
18 Nov 2005	39.55	39.60	0.05	0.13	10,680
07 Feb 2018	61.41	61.73	0.32	0.52	10,652
16 Jul 2008	40.53	41.00	0.47	1.16	10,650
09 Jun 2021	56.95	56.90	-0.05	-0.09	10,607
01 Feb 2006	39.80	39.75	-0.05	-0.13	10,600
06 Sep 2019	58.44	58.51	0.07	0.12	10,596
10 May 2019	63.51	63.32	-0.19	-0.30	10,560
26 Mar 2012	52.61	52.99	0.39	0.74	10,560
01 May 2017	58.06	58.06	0.00	0.00	10,555
29 Aug 2007	28.00	28.00	0.00	0.00	10,517
21 Sep 2018	64.94	64.94	0.00	0.00	10,512
10 Dec 2009	30.54	30.58	0.08	0.26	10,397
05 Oct 2011	49.10	49.18	0.05	0.10	10,394
28 Aug 2020	54.65	54.64	-0.01	-0.02	10,386
15 Aug 2011	46.00	46.00	0.00	0.00	10,354
23 Sep 2005	38.63	38.63	0.00	0.00	10,288
13 Jan 2009	26.00	26.00	0.00	0.00	10,250
25 Mar 2009	28.00	28.00	0.00	0.00	10,250
28 Nov 2011	50.05	50.05	0.00	0.00	10,207
03 Mar 2020	62.50	62.50	0.00	0.00	10,180
06 Aug 2013	70.00	70.00	-0.02	-0.03	10,178
26 Nov 2008	28.48	28.50	0.02	0.07	10,138
26 Oct 2009	29.68	29.68	0.00	0.00	10,138
08 Feb 2006	39.70	39.70	0.00	0.00	10,131
13 Sep 2016	57.60	57.61	0.03	0.05	10,100
04 Aug 2016	55.25	55.25	0.00	0.00	10,000
30 Jan 2017	58.75	58.75	0.00	0.00	10,000
02 Feb 2017	58.75	58.74	0.05	0.09	10,000
03 Feb 2017	58.74	58.74	-0.01	-0.02	10,000
24 Nov 2020	54.15	54.04	-0.11	-0.20	10,000
16 Jan 2008	29.51	29.51	0.00	0.00	10,000
27 Nov 2008	28.50	28.50	0.00	0.00	10,000
09 Sep 2005	38.63	38.63	0.00	0.00	9,972
22 Sep 2014	61.18	60.80	-0.20	-0.33	9,918
06 May 2005	37.83	39.94	2.11	5.58	9,917
21 Sep 2005	38.63	38.63	0.00	0.00	9,916
23 Dec 2011	50.32	50.32	0.00	0.00	9,887
22 Oct 2019	59.75	59.73	-0.02	-0.03	9,847
12 Aug 2009	29.52	29.52	-0.03	-0.10	9,832
30 Oct 2020	55.49	54.30	-1.19	-2.14	9,794
03 Nov 2015	62.50	62.50	0.00	0.00	9,776
27 Feb 2008	29.52	29.53	0.01	0.03	9,775
05 Jun 2017	58.00	58.00	0.00	0.00	9,740
31 Jan 2020	61.26	61.30	0.04	0.07	9,739
10 Feb 2020	61.40	61.37	-0.03	-0.05	9,682
17 Jun 2021	57.00	56.94	-0.06	-0.11	9,652
19 Feb 2021	56.11	56.01	-0.10	-0.18	9,609
07 Nov 2014	58.07	58.11	0.05	0.09	9,586
19 May 2017	58.00	58.03	0.03	0.05	9,584
23 Jun 2008	36.60	36.60	0.00	0.00	9,537
22 May 2012	56.26	56.70	0.45	0.80	9,477
18 Apr 2008	35.00	35.00	0.00	0.00	9,460
18 Jun 2019	62.54	62.50	-0.04	-0.06	9,430
12 Mar 2013	67.00	66.98	0.00	0.00	9,417
14 Mar 2019	63.59	63.59	0.00	0.00	9,375
20 Feb 2008	29.65	29.50	-0.15	-0.51	9,327
22 Oct 2008	33.50	33.00	-0.50	-1.49	9,316
18 Feb 2010	36.25	36.51	0.15	0.41	9,312
29 Jul 2005	39.50	39.50	0.00	0.00	9,307
23 May 2012	56.70	57.00	0.29	0.51	9,280
18 Oct 2011	49.75	49.77	0.02	0.04	9,279
14 Dec 2015	62.21	62.00	0.00	0.00	9,255
24 Jun 2005	39.54	39.45	-0.09	-0.23	9,245
05 Feb 2014	72.62	72.62	0.01	0.01	9,223
26 Jun 2008	36.66	37.00	0.34	0.93	9,161
29 Dec 2006	26.56	27.03	0.47	1.77	9,150
28 Sep 2015	62.50	62.50	0.00	0.00	9,137
12 Mar 2008	29.50	29.50	0.00	0.00	9,133
28 Jan 2019	63.59	63.60	0.01	0.02	9,105
25 Mar 2010	35.00	35.00	0.00	0.00	9,036
03 Sep 2014	63.40	62.00	-1.41	-2.22	9,008
17 May 2021	54.74	54.85	0.11	0.20	8,975
08 Nov 2005	39.50	39.51	0.01	0.02	8,912
05 Jul 2017	58.02	58.03	0.01	0.02	8,884
13 Mar 2013	66.98	66.98	0.00	0.00	8,850
16 Dec 2005	40.10	40.14	0.04	0.10	8,832
22 Jun 2012	60.86	60.86	0.01	0.02	8,818
18 Mar 2009	28.25	28.25	0.00	0.00	8,758
28 Dec 2016	58.78	58.84	0.07	0.12	8,737
21 Sep 2011	48.53	48.55	0.01	0.02	8,701
03 Nov 2009	30.02	30.02	0.00	0.00	8,632
27 Jan 2006	40.23	39.89	-0.34	-0.84	8,630
12 Nov 2014	58.13	58.14	0.03	0.05	8,565
08 Oct 2015	62.50	62.50	0.00	0.00	8,547
22 Jul 2019	60.00	59.88	-0.12	-0.20	8,502
29 Sep 2010	34.16	36.00	1.84	5.39	8,462
13 Sep 2017	58.02	58.02	0.00	0.00	8,431
23 Nov 2005	39.70	39.73	0.03	0.08	8,422
22 Jan 2009	25.52	25.53	0.03	0.12	8,375
08 Apr 2008	35.50	35.50	0.00	0.00	8,361
11 Sep 2013	70.01	70.02	0.01	0.01	8,350
05 May 2011	40.28	40.31	0.03	0.07	8,330
18 Jun 2014	69.45	69.39	-0.07	-0.10	8,296
17 Aug 2007	28.29	28.00	-0.29	-1.02	8,263
13 Jul 2011	42.15	42.22	0.05	0.12	8,260
22 May 2020	54.88	54.99	0.11	0.20	8,250
16 Sep 2015	62.50	62.50	0.01	0.02	8,198
29 Jul 2019	59.75	59.67	-0.08	-0.13	8,122
08 Mar 2017	58.76	58.75	-0.01	-0.02	8,115
30 Dec 2019	61.00	61.00	0.00	0.00	8,063
23 Feb 2007	32.00	32.08	0.08	0.25	8,062
14 Jun 2005	39.55	39.54	-0.01	-0.03	8,041
09 Oct 2019	58.86	59.87	1.01	1.72	8,018
16 Dec 2014	60.48	60.51	0.01	0.02	8,010
13 Feb 2008	29.85	29.80	-0.05	-0.17	8,003
29 Dec 2010	36.35	36.32	0.82	2.31	8,000
09 Dec 2014	59.40	59.40	0.02	0.03	7,995
06 Jun 2006	40.02	40.02	0.00	0.00	7,922
28 Apr 2008	34.99	35.00	0.01	0.03	7,825
23 Sep 2016	58.00	58.00	0.00	0.00	7,802
05 Jul 2005	39.56	39.55	-0.01	-0.03	7,795
11 Mar 2013	67.00	67.00	-0.01	-0.02	7,787
29 Apr 2013	69.00	69.03	0.03	0.04	7,773
24 Jun 2008	36.60	36.66	0.06	0.16	7,750
14 May 2009	28.00	28.00	0.00	0.00	7,708
06 Nov 2014	58.05	58.07	0.02	0.03	7,666
08 Jan 2020	61.00	61.00	0.00	0.00	7,620
10 Jul 2007	28.65	28.65	0.00	0.00	7,616
04 Mar 2013	66.51	66.51	0.00	0.00	7,598
26 Jul 2010	35.00	34.00	-1.00	-2.86	7,590
31 Jul 2007	28.48	28.50	0.02	0.07	7,556
21 Jan 2009	25.52	25.52	0.00	0.00	7,543
21 Dec 2009	30.67	30.75	0.03	0.10	7,535
06 May 2011	40.31	40.30	-0.01	-0.03	7,535
30 Oct 2009	30.02	30.02	0.00	0.00	7,531
08 Jan 2016	61.90	61.89	-0.01	-0.02	7,510
23 Aug 2011	46.01	46.02	0.04	0.09	7,501
16 Nov 2009	29.75	30.01	0.01	0.03	7,466
19 Jan 2010	32.50	32.51	0.00	0.00	7,464
19 Jan 2009	26.00	25.52	-0.48	-1.85	7,457
20 Mar 2020	60.32	59.50	-0.82	-1.36	7,424
01 Dec 2006	24.00	24.29	0.29	1.21	7,413
17 Feb 2006	39.80	39.80	0.00	0.00	7,397
03 Jul 2012	61.01	61.01	0.00	0.00	7,393
13 Feb 2020	61.37	61.65	0.28	0.46	7,383
11 Sep 2009	29.51	29.55	0.01	0.03	7,381
25 Jan 2013	65.52	65.52	0.00	0.00	7,352
18 Oct 2006	25.40	25.40	0.00	0.00	7,336
07 May 2021	54.65	54.47	-0.18	-0.33	7,331
31 May 2005	39.56	39.95	0.39	0.99	7,293
01 Sep 2015	62.32	62.40	0.08	0.13	7,288
22 Nov 2011	50.05	50.05	0.00	0.00	7,286
06 Dec 2017	59.66	60.00	0.34	0.57	7,261
03 Aug 2012	62.06	62.06	0.00	0.00	7,257
06 Feb 2015	62.00	62.08	0.10	0.16	7,254
10 Oct 2017	58.00	58.00	0.00	0.00	7,253
16 Nov 2016	58.74	58.74	0.00	0.00	7,237
28 Oct 2020	55.45	55.45	0.00	0.00	7,184
06 Jul 2012	62.00	62.00	0.00	0.00	7,181
05 Sep 2007	28.00	28.30	0.30	1.07	7,177
04 Jul 2018	65.01	65.01	0.00	0.00	7,141
08 Jul 2010	33.00	35.00	2.00	6.06	7,118
22 Feb 2012	52.11	52.00	-0.11	-0.21	7,110
23 May 2006	38.00	38.48	0.48	1.26	7,086
24 Oct 2007	28.50	28.60	0.10	0.35	7,050
21 Apr 2017	58.00	58.04	0.04	0.07	7,027
06 Dec 2018	64.74	64.74	0.00	0.00	7,012
13 Jan 2011	36.00	36.00	0.00	0.00	7,011
11 Jun 2008	36.31	36.32	0.01	0.03	7,000
11 Feb 2010	35.35	36.00	0.65	1.84	7,000
14 Nov 2012	65.00	65.00	0.00	0.00	7,000
15 Apr 2013	67.17	67.18	0.01	0.02	7,000
23 Apr 2014	70.00	69.99	-0.01	-0.01	6,973
06 Dec 2019	60.00	60.00	0.00	0.00	6,959
25 Mar 2021	55.01	54.71	-0.30	-0.55	6,920
29 Jan 2021	56.99	56.84	-0.15	-0.26	6,919
16 Jan 2019	63.78	63.57	-0.21	-0.33	6,908
18 Dec 2020	54.46	54.35	-0.11	-0.20	6,898
15 Jul 2016	53.84	53.03	-0.81	-1.50	6,891
28 Jan 2020	61.22	61.07	-0.15	-0.25	6,883
09 Jul 2010	35.00	35.00	0.00	0.00	6,879
22 Jun 2010	35.27	35.25	0.00	0.00	6,865
11 May 2012	55.62	55.79	0.14	0.25	6,865
14 Sep 2018	64.95	64.94	-0.01	-0.02	6,855
16 Feb 2007	30.58	31.00	0.42	1.37	6,830
02 Sep 2019	59.01	58.57	-0.44	-0.75	6,813
15 Dec 2014	60.00	60.48	0.50	0.83	6,794
08 Jun 2015	62.54	62.55	0.01	0.02	6,782
15 Jan 2021	57.99	57.88	-0.11	-0.19	6,781
27 Mar 2013	67.07	67.07	0.01	0.02	6,768
07 Oct 2020	55.80	55.50	-0.30	-0.54	6,750
29 Oct 2013	71.50	71.51	0.01	0.01	6,741
31 Jul 2018	65.03	65.02	-0.01	-0.02	6,688
20 Mar 2018	62.48	62.50	0.02	0.03	6,655
16 Jun 2021	57.00	57.00	0.00	0.00	6,633
15 Mar 2021	55.85	55.62	-0.23	-0.41	6,632
19 Aug 2005	39.40	39.36	-0.04	-0.10	6,628
04 Apr 2014	71.00	71.01	0.01	0.01	6,597
25 Jun 2021	57.00	57.00	0.00	0.00	6,562
28 Oct 2015	62.50	62.50	0.00	0.00	6,540
06 Oct 2020	56.00	55.80	-0.20	-0.36	6,535
24 Oct 2014	58.49	58.00	-0.49	-0.84	6,510
16 Jun 2014	69.78	69.62	-0.17	-0.24	6,501
23 Jan 2008	30.00	30.00	0.00	0.00	6,481
14 Oct 2009	29.64	29.63	0.00	0.00	6,472
03 Oct 2017	58.05	58.05	0.00	0.00	6,458
15 Mar 2016	59.72	59.48	-0.24	-0.40	6,420
18 Jun 2021	56.94	57.00	0.06	0.11	6,378
16 Nov 2005	39.51	39.55	0.04	0.10	6,376
02 Mar 2010	37.00	37.00	0.00	0.00	6,348
23 Jun 2016	53.85	53.85	0.00	0.00	6,342
03 Jan 2012	50.33	50.33	0.01	0.02	6,316
07 Jan 2020	61.00	61.00	0.00	0.00	6,312
26 Jan 2018	61.25	61.15	-0.10	-0.16	6,302
21 Oct 2009	29.63	29.68	0.05	0.17	6,300
29 Sep 2017	58.05	58.07	0.02	0.03	6,298
28 Dec 2005	40.36	40.50	0.14	0.35	6,275
07 Aug 2018	65.01	65.02	0.01	0.02	6,255
14 Feb 2006	39.80	39.80	0.00	0.00	6,249
27 May 2008	36.00	36.00	0.00	0.00	6,239
16 Sep 2020	54.98	54.92	-0.06	-0.11	6,233
19 Oct 2005	39.50	39.50	0.00	0.00	6,232
14 Jul 2010	35.00	35.00	0.00	0.00	6,216
28 Jun 2018	65.00	65.01	0.01	0.02	6,214
25 Jan 2008	30.00	30.00	0.00	0.00	6,212
17 Mar 2016	59.48	59.46	-0.02	-0.03	6,190
22 May 2017	58.03	58.00	-0.03	-0.05	6,169
20 Feb 2017	58.75	58.75	0.00	0.00	6,165
24 Apr 2008	35.00	35.00	0.00	0.00	6,164
08 Jun 2005	39.55	39.56	0.01	0.02	6,146
31 Oct 2014	57.99	57.98	-0.01	-0.02	6,125
04 Oct 2006	25.49	25.39	-0.10	-0.39	6,123
17 Mar 2021	55.50	55.50	0.00	0.00	6,095
08 Jun 2017	58.00	58.00	0.00	0.00	6,094
03 Nov 2006	25.30	24.99	-0.31	-1.23	6,089
29 Apr 2021	54.21	54.50	0.29	0.53	6,062
05 Oct 2012	63.50	63.48	0.00	0.00	6,051
12 Sep 2008	41.27	40.50	-0.77	-1.87	6,050
25 Aug 2008	41.60	41.61	0.01	0.02	6,035
21 Aug 2013	70.00	69.99	0.00	0.00	6,023
23 Apr 2018	62.51	62.51	0.00	0.00	6,005
08 Mar 2019	63.60	63.59	-0.01	-0.02	6,000
08 Jan 2008	29.49	29.50	0.01	0.03	6,000
19 Mar 2009	28.25	28.25	0.00	0.00	6,000
16 Aug 2011	46.00	46.00	0.00	0.00	6,000
15 Nov 2019	59.71	59.23	-0.48	-0.80	5,962
16 Dec 2010	36.35	36.30	0.00	0.00	5,942
09 Feb 2007	30.02	30.25	0.23	0.77	5,940
10 Nov 2006	24.70	24.49	-0.21	-0.85	5,915
16 Feb 2011	38.07	40.00	1.90	4.99	5,900
07 Jul 2016	53.75	53.07	-0.73	-1.36	5,900
30 Jun 2011	42.04	42.05	0.01	0.02	5,858
27 Mar 2017	59.01	59.00	-0.01	-0.02	5,856
21 Jul 2021	59.70	59.75	0.05	0.08	5,830
04 Dec 2020	55.45	55.41	-0.04	-0.07	5,822
09 Feb 2018	61.62	61.55	-0.07	-0.11	5,820
09 Apr 2009	28.14	28.13	-0.01	-0.04	5,806
09 Aug 2018	65.01	65.02	0.01	0.02	5,800
10 May 2021	54.47	54.70	0.23	0.42	5,796
18 Aug 2020	54.90	54.65	-0.25	-0.46	5,785
07 Jul 2008	37.69	38.00	0.31	0.82	5,781
22 May 2013	69.37	69.49	0.13	0.19	5,780
25 May 2011	41.00	41.50	0.50	1.22	5,766
12 Sep 2014	61.75	61.18	-0.75	-1.21	5,761
07 Feb 2006	39.75	39.70	-0.05	-0.13	5,744
14 Apr 2011	40.10	40.17	0.02	0.05	5,741
27 Aug 2019	59.49	59.48	-0.01	-0.02	5,732
20 Feb 2019	63.53	63.50	-0.03	-0.05	5,703
21 Feb 2006	39.80	39.80	0.00	0.00	5,693
06 Apr 2020	55.00	55.00	0.00	0.00	5,660
21 Nov 2017	58.50	58.50	0.00	0.00	5,650
26 Nov 2013	72.02	72.03	0.01	0.01	5,650
31 Jul 2015	62.31	62.31	0.00	0.00	5,647
03 Sep 2019	58.57	58.52	-0.05	-0.09	5,645
08 Jan 2009	26.50	26.00	-0.50	-1.89	5,635
10 Jun 2020	54.99	54.56	-0.43	-0.78	5,624
03 Jul 2017	58.01	58.01	0.00	0.00	5,615
08 Jan 2018	60.00	60.00	0.00	0.00	5,612
05 Oct 2016	57.99	57.99	0.00	0.00	5,607
06 May 2015	62.50	62.50	0.00	0.00	5,600
07 Sep 2018	65.00	65.00	0.00	0.00	5,571
26 Jun 2009	29.00	29.00	0.00	0.00	5,566
17 Jul 2015	62.31	62.32	0.00	0.00	5,561
23 Jan 2017	58.75	58.80	0.00	0.00	5,561
10 Oct 2012	63.48	63.47	-0.02	-0.03	5,560
15 Oct 2012	63.00	63.00	0.00	0.00	5,547
30 Sep 2010	36.00	36.00	0.00	0.00	5,544
15 Dec 2015	62.00	61.99	-0.01	-0.02	5,535
11 Oct 2011	49.25	49.50	0.25	0.51	5,525
28 Apr 2021	54.65	54.21	-0.44	-0.81	5,504
21 Dec 2007	29.75	29.70	-0.05	-0.17	5,500
07 Oct 2013	70.05	70.15	0.20	0.29	5,483
26 Jun 2012	60.90	61.00	0.13	0.21	5,475
09 May 2007	30.00	30.01	0.01	0.03	5,462
21 Sep 2007	28.30	28.50	0.20	0.71	5,450
11 Feb 2021	56.98	56.89	-0.09	-0.16	5,415
26 Jul 2005	39.52	39.50	-0.02	-0.05	5,396
10 Jan 2013	65.50	65.50	0.00	0.00	5,389
31 Jan 2014	73.11	73.01	-0.11	-0.15	5,379
18 Jul 2013	69.97	69.97	0.00	0.00	5,349
21 Jun 2011	42.01	42.01	0.00	0.00	5,299
01 Nov 2012	65.00	65.00	0.00	0.00	5,275
19 Oct 2020	55.00	55.43	0.43	0.78	5,257
29 Jun 2020	54.99	54.54	-0.45	-0.82	5,250
08 Feb 2018	61.73	61.62	-0.11	-0.18	5,248
23 Dec 2020	54.35	54.01	-0.34	-0.63	5,246
12 Oct 2016	58.25	58.25	0.01	0.02	5,239
23 Nov 2016	58.72	58.73	0.00	0.00	5,221
20 Jul 2015	62.32	62.31	0.00	0.00	5,216
30 Sep 2009	29.58	29.75	0.12	0.40	5,204
04 Jan 2013	65.51	65.50	-0.01	-0.02	5,195
11 Jul 2013	69.96	69.96	0.00	0.00	5,192
25 Mar 2015	62.05	62.01	-0.04	-0.06	5,180
22 Apr 2021	54.40	54.50	0.10	0.18	5,169
14 Feb 2020	61.65	61.85	0.20	0.32	5,163
16 Nov 2010	36.60	36.60	-0.15	-0.41	5,118
30 Aug 2006	37.05	37.05	0.00	0.00	5,109
16 Mar 2010	36.00	36.00	0.00	0.00	5,109
21 Feb 2007	31.00	32.00	1.00	3.23	5,100
20 Aug 2014	63.49	63.41	-0.09	-0.14	5,100
02 Nov 2011	50.00	50.00	0.00	0.00	5,080
11 Dec 2020	55.44	55.33	-0.11	-0.20	5,079
06 Jun 2012	60.01	60.05	0.02	0.03	5,067
05 Apr 2013	67.10	67.11	0.01	0.02	5,049
26 Feb 2020	62.50	62.50	0.00	0.00	5,020
09 Jun 2020	54.77	54.99	0.22	0.40	5,012
12 Jun 2017	58.00	58.00	0.00	0.00	5,000
19 Jan 2018	60.50	60.52	0.02	0.03	5,000
04 Nov 2020	54.30	54.40	0.10	0.18	5,000
14 May 2008	36.00	36.00	0.00	0.00	5,000
25 Oct 2011	50.00	50.00	0.00	0.00	5,000
09 Apr 2013	67.13	67.13	0.00	0.00	5,000
16 Feb 2016	59.97	59.89	0.00	0.00	5,000
11 May 2016	54.00	54.00	0.00	0.00	5,000
16 Apr 2012	55.00	55.00	0.00	0.00	4,977
30 Aug 2016	57.50	57.50	0.01	0.02	4,976
06 Sep 2010	34.00	34.01	0.01	0.03	4,971
07 Apr 2006	40.00	40.00	0.00	0.00	4,953
17 Oct 2006	25.40	25.40	0.00	0.00	4,949
26 May 2008	36.00	36.00	0.00	0.00	4,935
27 Jun 2007	29.50	28.79	-0.71	-2.41	4,921
08 Feb 2019	63.72	63.65	-0.07	-0.11	4,910
02 Mar 2011	40.00	40.00	0.00	0.00	4,909
31 Jan 2017	58.75	58.75	-0.05	-0.09	4,909
04 Oct 2017	58.05	58.03	-0.02	-0.03	4,879
22 Apr 2009	28.13	27.99	-0.14	-0.50	4,858
12 Oct 2015	62.50	62.50	0.00	0.00	4,850
02 Aug 2019	59.73	59.75	0.02	0.03	4,825
14 Sep 2011	47.79	48.00	0.00	0.00	4,824
14 Jun 2010	35.00	35.12	0.08	0.23	4,822
09 Jun 2014	69.91	69.81	-0.10	-0.14	4,785
06 Jul 2007	28.52	28.65	0.13	0.46	4,752
10 Sep 2014	61.90	61.75	-0.15	-0.24	4,751
18 Oct 2019	59.61	59.75	0.14	0.23	4,746
08 Oct 2020	55.50	55.49	-0.01	-0.02	4,743
28 Oct 2011	50.00	49.97	0.00	0.00	4,735
31 Oct 2011	49.97	50.00	0.00	0.00	4,711
24 Feb 2010	37.01	37.00	-0.01	-0.03	4,689
20 May 2005	38.48	39.07	0.59	1.53	4,687
01 Apr 2008	30.31	32.08	1.77	5.84	4,673
17 Jun 2008	36.50	36.50	0.00	0.00	4,657
17 May 2012	55.87	56.06	0.03	0.05	4,650
17 Aug 2012	62.11	62.14	0.02	0.03	4,650
04 Jun 2021	56.94	56.95	0.01	0.02	4,649
08 Sep 2020	54.71	54.70	-0.01	-0.02	4,648
13 Sep 2005	38.63	38.63	0.00	0.00	4,623
09 Dec 2010	36.31	36.35	0.05	0.14	4,621
01 Apr 2021	54.30	54.11	-0.19	-0.35	4,612
07 Jan 2013	65.50	65.50	0.00	0.00	4,611
09 Nov 2020	54.35	54.35	0.00	0.00	4,600
30 Jun 2008	37.21	37.24	0.03	0.08	4,595
16 Apr 2021	54.67	54.67	0.00	0.00	4,595
21 Nov 2012	65.02	65.06	0.05	0.08	4,563
18 Oct 2005	38.71	39.50	0.79	2.04	4,550
19 Aug 2015	62.31	62.32	0.01	0.02	4,550
02 May 2017	58.06	58.06	0.00	0.00	4,540
03 Nov 2010	36.60	36.60	0.00	0.00	4,538
21 Jun 2019	62.50	62.50	0.00	0.00	4,532
13 May 2009	28.00	28.00	0.00	0.00	4,522
08 Nov 2006	24.70	24.70	0.00	0.00	4,516
25 Jun 2015	62.19	62.25	0.05	0.08	4,505
05 Sep 2006	37.05	37.10	0.05	0.14	4,501
28 Sep 2017	58.03	58.05	0.02	0.03	4,500
12 Dec 2014	59.45	60.00	0.55	0.92	4,500
28 Apr 2015	62.32	62.33	0.00	0.00	4,500
09 Mar 2007	34.00	34.00	0.00	0.00	4,460
28 May 2012	57.01	57.50	0.48	0.84	4,456
24 Mar 2010	35.00	35.00	0.00	0.00	4,449
29 Jan 2009	25.65	25.71	0.06	0.23	4,444
14 Nov 2007	28.79	29.00	0.21	0.73	4,443
06 Aug 2015	62.31	62.31	0.00	0.00	4,418
29 Oct 2020	55.45	55.49	0.04	0.07	4,415
19 Oct 2011	49.77	49.84	0.23	0.46	4,410
09 Mar 2011	40.00	40.00	0.00	0.00	4,409
17 Nov 2011	50.02	50.05	0.03	0.06	4,394
20 Apr 2021	54.41	54.59	0.18	0.33	4,390
26 Feb 2018	61.75	61.76	0.01	0.02	4,386
28 Apr 2020	54.75	54.75	0.00	0.00	4,376
01 May 2008	35.00	35.01	0.01	0.03	4,362
28 Jun 2010	35.25	35.25	-0.75	-2.13	4,350
17 Oct 2011	49.60	49.75	0.15	0.30	4,343
09 Oct 2015	62.50	62.50	0.00	0.00	4,334
19 Jul 2013	69.97	70.01	0.04	0.06	4,331
19 Feb 2019	63.65	63.53	-0.12	-0.19	4,301
04 Jun 2009	28.52	29.00	0.48	1.68	4,298
27 Sep 2005	38.63	38.63	0.00	0.00	4,285
22 Nov 2017	58.50	58.50	0.00	0.00	4,272
11 Jan 2013	65.50	65.50	0.00	0.00	4,271
21 Mar 2018	62.50	62.50	0.00	0.00	4,253
18 Jul 2018	65.05	65.10	0.05	0.08	4,251
20 Sep 2005	38.63	38.63	0.00	0.00	4,249
16 Aug 2016	55.52	55.57	0.06	0.11	4,249
24 Jan 2007	27.52	28.16	0.64	2.33	4,243
05 Mar 2010	37.00	37.00	0.00	0.00	4,235
17 Jan 2013	65.52	65.52	0.00	0.00	4,234
29 Apr 2009	28.00	28.00	0.00	0.00	4,232
20 Dec 2005	40.14	40.30	0.16	0.40	4,230
30 Jul 2018	65.02	65.03	0.01	0.02	4,222
28 Dec 2009	30.75	30.75	0.00	0.00	4,209
24 Apr 2007	30.00	30.00	0.00	0.00	4,195
09 Nov 2009	30.02	30.02	-0.01	-0.03	4,193
01 Nov 2011	50.00	50.00	0.00	0.00	4,192
01 Oct 2015	62.50	62.50	0.00	0.00	4,168
16 Nov 2007	29.00	29.00	0.00	0.00	4,156
03 Oct 2006	25.50	25.49	-0.01	-0.04	4,150
09 Sep 2020	54.70	54.72	0.02	0.04	4,144
06 Sep 2005	38.95	38.70	-0.25	-0.64	4,130
28 May 2008	36.00	36.01	0.01	0.03	4,127
07 Apr 2010	34.50	34.50	0.00	0.00	4,121
04 Mar 2010	37.00	37.00	0.00	0.00	4,112
23 Jun 2021	57.00	57.00	0.00	0.00	4,110
02 Mar 2007	32.77	33.00	0.23	0.70	4,107
17 Jul 2019	60.00	60.00	0.00	0.00	4,106
27 May 2005	40.00	39.56	-0.44	-1.10	4,082
01 May 2007	30.00	30.00	0.00	0.00	4,073
27 Sep 2006	25.50	25.50	0.00	0.00	4,056
13 May 2008	36.00	36.00	0.00	0.00	4,046
06 Jan 2009	26.50	26.50	0.00	0.00	4,038
04 Feb 2011	38.00	38.01	0.01	0.03	4,027
10 Mar 2011	40.00	40.00	0.00	0.00	4,023
27 Jan 2009	25.53	25.65	0.12	0.47	4,015
09 Aug 2011	45.46	46.00	0.00	0.00	4,015
17 Jun 2014	69.62	69.45	-0.16	-0.23	4,014
14 Mar 2007	34.00	33.25	-0.75	-2.21	4,011
19 Nov 2009	30.05	30.07	0.02	0.07	4,010
29 Sep 2014	60.80	60.24	-0.78	-1.28	4,010
16 Aug 2006	37.70	37.50	-0.20	-0.53	4,003
13 May 2019	63.32	63.00	-0.32	-0.51	4,000
19 Jul 2005	39.55	39.54	-0.01	-0.03	4,000
10 Mar 2006	39.74	39.74	0.00	0.00	4,000
05 Apr 2006	39.96	40.00	0.04	0.10	4,000
27 Oct 2010	36.35	36.35	-0.20	-0.55	4,000
18 Nov 2010	36.60	36.30	-0.30	-0.82	4,000
15 Jan 2013	65.50	65.53	0.03	0.05	4,000
04 Sep 2015	62.46	62.50	0.01	0.02	4,000
20 Nov 2015	62.50	62.50	0.00	0.00	4,000
17 Jul 2018	65.10	65.05	-0.05	-0.08	3,996
25 Nov 2005	39.73	39.80	0.07	0.18	3,993
09 May 2014	70.00	70.00	0.00	0.00	3,960
13 Oct 2010	36.00	36.10	0.10	0.28	3,950
12 Mar 2018	62.01	62.01	0.00	0.00	3,949
30 Dec 2008	26.50	26.45	-0.50	-1.89	3,948
05 Jul 2012	61.02	62.00	0.98	1.61	3,945
20 Aug 2018	65.00	65.01	0.01	0.02	3,929
29 Jan 2020	61.07	61.26	0.19	0.31	3,923
26 May 2017	58.00	58.01	0.01	0.02	3,921
26 Jul 2013	70.02	70.01	0.00	0.00	3,920
13 May 2015	62.51	62.51	0.00	0.00	3,919
10 Jun 2005	39.56	39.55	-0.01	-0.03	3,917
03 Feb 2020	61.30	61.29	-0.01	-0.02	3,885
22 Aug 2012	62.20	62.22	0.03	0.05	3,858
26 Oct 2018	64.00	64.74	0.74	1.16	3,846
16 May 2008	36.01	36.20	0.19	0.53	3,834
11 May 2011	40.50	40.51	0.01	0.02	3,830
09 Mar 2017	58.75	58.75	0.00	0.00	3,819
02 May 2014	70.00	70.00	0.00	0.00	3,797
09 Dec 2020	55.49	55.44	-0.05	-0.09	3,795
02 Sep 2020	54.57	54.64	0.07	0.13	3,771
05 Aug 2020	54.90	54.94	0.04	0.07	3,752
14 Dec 2010	36.35	36.35	0.00	0.00	3,751
02 Sep 2008	41.55	41.50	-0.05	-0.12	3,731
20 Sep 2011	48.01	48.53	0.53	1.10	3,709
31 Mar 2010	34.00	34.50	0.50	1.47	3,701
19 Oct 2018	64.85	64.85	0.00	0.00	3,700
05 Oct 2020	56.00	56.00	0.00	0.00	3,675
11 Sep 2020	54.72	54.99	0.27	0.49	3,670
26 Apr 2021	54.65	54.65	0.00	0.00	3,657
06 Feb 2007	29.50	29.75	0.25	0.85	3,655
24 Aug 2007	28.00	28.00	0.00	0.00	3,650
12 Mar 2009	28.01	28.12	0.11	0.39	3,646
08 Aug 2011	44.76	45.46	1.00	2.22	3,645
14 Apr 2008	35.38	35.20	-0.18	-0.51	3,621
23 Feb 2010	36.57	37.01	0.43	1.18	3,619
13 Jul 2016	53.00	53.84	0.84	1.58	3,616
16 Dec 2015	61.99	61.99	0.00	0.00	3,615
15 Sep 2006	37.20	37.21	0.01	0.03	3,601
01 Jul 2013	69.96	69.75	0.04	0.06	3,600
24 Feb 2017	58.65	58.34	-0.31	-0.53	3,598
17 Jul 2012	62.00	62.00	0.00	0.00	3,598
14 Sep 2010	34.01	34.01	0.00	0.00	3,584
12 Nov 2019	59.47	59.65	0.18	0.30	3,582
25 Mar 2019	63.51	63.51	0.00	0.00	3,560
13 Feb 2007	30.25	30.54	0.29	0.96	3,550
09 Jun 2006	40.25	40.02	-0.23	-0.57	3,543
09 Dec 2019	60.00	60.00	0.00	0.00	3,540
08 Aug 2018	65.02	65.01	-0.01	-0.02	3,534
12 Mar 2021	55.60	55.85	0.25	0.45	3,526
14 Sep 2016	57.61	57.80	0.17	0.29	3,525
06 Aug 2018	65.02	65.01	-0.01	-0.02	3,522
25 Jun 2018	65.01	65.01	0.00	0.00	3,521
30 Apr 2012	55.12	55.24	0.13	0.24	3,501
03 Jan 2020	61.00	61.00	0.00	0.00	3,500
08 Aug 2008	42.75	42.50	-0.25	-0.58	3,500
14 Jan 2011	36.00	36.01	0.01	0.03	3,500
26 Aug 2016	57.00	57.50	0.50	0.88	3,489
04 Jan 2008	29.49	29.49	0.00	0.00	3,483
05 Apr 2018	62.56	62.63	0.07	0.11	3,480
15 Nov 2013	71.66	72.03	0.39	0.54	3,474
03 May 2018	63.23	63.24	0.01	0.02	3,460
21 Oct 2005	39.50	39.50	0.00	0.00	3,446
25 May 2007	30.01	30.00	-0.01	-0.03	3,436
18 Jan 2008	29.51	29.55	0.04	0.14	3,432
19 Feb 2013	65.65	66.21	0.60	0.91	3,431
27 Sep 2011	48.72	49.01	0.01	0.02	3,430
24 Nov 2010	36.30	36.32	0.01	0.03	3,428
02 Feb 2007	29.00	29.50	0.50	1.72	3,424
15 Jun 2012	60.59	60.76	0.02	0.03	3,394
09 Dec 2013	72.10	72.10	0.00	0.00	3,384
29 Dec 2011	50.32	50.33	0.01	0.02	3,383
27 Apr 2015	62.28	62.32	0.03	0.05	3,367
14 Aug 2015	62.31	62.31	0.00	0.00	3,365
02 Apr 2020	55.00	55.51	0.51	0.93	3,355
29 Mar 2011	40.00	40.00	-0.01	-0.03	3,354
02 Mar 2021	55.95	55.95	0.00	0.00	3,347
30 Nov 2011	50.05	50.06	0.01	0.02	3,342
01 Jun 2007	29.99	30.00	0.01	0.03	3,337
15 Sep 2011	48.00	48.00	0.00	0.00	3,337
30 Apr 2010	34.50	34.50	0.50	1.47	3,330
07 Feb 2019	63.90	63.72	-0.18	-0.28	3,322
23 Mar 2010	35.00	35.00	0.00	0.00	3,309
12 Dec 2017	61.00	61.00	0.00	0.00	3,299
28 Mar 2006	39.86	39.95	0.09	0.23	3,299
21 Jun 2006	39.99	39.97	-0.02	-0.05	3,295
10 Aug 2012	62.10	62.10	0.00	0.00	3,293
10 Apr 2018	62.65	62.67	0.02	0.03	3,291
30 Oct 2012	63.00	64.93	2.00	3.18	3,291
16 Sep 2019	58.60	58.38	-0.22	-0.38	3,284
05 Feb 2009	25.83	26.05	0.67	2.59	3,283
24 Jul 2012	62.01	62.04	0.04	0.06	3,278
06 Jan 2015	61.52	62.00	0.48	0.78	3,264
07 Dec 2012	65.14	65.17	0.03	0.05	3,250
10 Feb 2006	39.70	39.80	0.10	0.25	3,237
28 Jul 2009	30.00	30.00	0.00	0.00	3,236
22 Feb 2021	56.01	55.89	-0.12	-0.21	3,234
12 Feb 2008	30.00	29.85	-0.15	-0.50	3,227
03 Dec 2012	65.10	65.14	0.00	0.00	3,205
28 Mar 2008	30.11	30.31	0.20	0.66	3,203
08 Sep 2009	29.50	29.51	0.00	0.00	3,203
04 May 2012	55.37	55.43	0.06	0.11	3,199
08 Jun 2012	60.05	60.06	0.02	0.03	3,197
03 Sep 2015	62.40	62.46	0.09	0.14	3,195
18 Jun 2015	62.15	62.15	0.00	0.00	3,193
16 Nov 2018	64.43	64.50	0.07	0.11	3,175
18 Oct 2016	58.26	58.50	0.25	0.43	3,168
10 Jul 2012	62.00	62.03	0.00	0.00	3,167
08 Sep 2015	62.50	62.50	0.00	0.00	3,165
21 Apr 2021	54.59	54.40	-0.19	-0.35	3,163
19 May 2008	36.20	36.20	0.00	0.00	3,157
28 Oct 2005	39.50	39.50	0.00	0.00	3,153
17 Jul 2017	58.02	58.02	0.00	0.00	3,151
15 Aug 2007	28.40	28.29	-0.11	-0.39	3,145
18 Sep 2019	58.75	58.75	0.00	0.00	3,142
11 Aug 2010	34.00	34.00	0.00	0.00	3,141
05 Aug 2005	39.52	39.48	-0.04	-0.10	3,134
24 Jun 2021	57.00	57.00	0.00	0.00	3,132
07 Nov 2007	28.76	28.76	0.00	0.00	3,128
06 Jun 2019	62.88	62.54	-0.34	-0.54	3,122
07 Dec 2020	55.41	55.49	0.08	0.14	3,111
17 Nov 2016	58.74	58.73	-0.01	-0.02	3,100
11 Mar 2008	29.50	29.50	0.00	0.00	3,099
12 Sep 2011	47.06	47.50	0.45	0.96	3,088
21 Oct 2008	33.85	33.50	-0.35	-1.03	3,054
20 Dec 2018	64.25	64.25	0.00	0.00	3,053
28 Nov 2014	58.70	58.82	0.12	0.20	3,046
05 Jun 2020	54.99	54.99	0.00	0.00	3,041
07 May 2018	63.23	63.23	0.00	0.00	3,033
15 Jul 2019	60.00	60.00	0.00	0.00	3,032
15 Feb 2021	56.89	56.28	-0.61	-1.07	3,028
18 Jun 2013	70.00	70.00	0.00	0.00	3,027
23 Apr 2008	35.00	35.00	0.00	0.00	3,023
13 Oct 2011	49.50	49.60	0.10	0.20	3,017
21 Jun 2016	52.12	53.12	0.85	1.60	3,004
21 Feb 2014	72.00	72.25	0.25	0.35	3,000
13 Sep 2018	64.92	64.95	0.03	0.05	3,000
02 Feb 2009	25.71	25.83	0.29	1.13	3,000
08 Mar 2010	37.00	37.00	0.00	0.00	3,000
08 Dec 2011	50.10	50.15	0.04	0.08	3,000
13 Feb 2013	65.55	65.57	0.02	0.03	3,000
09 May 2008	36.00	36.00	0.00	0.00	2,989
16 Jul 2015	62.31	62.31	0.01	0.02	2,983
06 Dec 2006	24.50	24.75	0.25	1.02	2,982
12 Dec 2007	29.99	29.97	-0.02	-0.07	2,982
15 Dec 2006	25.51	26.07	0.56	2.19	2,979
24 Jul 2009	29.32	30.00	0.00	0.00	2,964
25 Feb 2015	62.12	62.13	0.01	0.02	2,948
30 Apr 2021	54.50	54.60	0.10	0.18	2,942
04 Jun 2013	69.63	69.71	0.08	0.12	2,938
13 Sep 2011	47.50	47.79	0.49	1.03	2,930
21 Sep 2017	58.00	58.03	0.03	0.05	2,925
06 Oct 2008	38.75	36.00	-2.75	-7.10	2,923
07 Jun 2006	40.02	40.25	0.23	0.57	2,920
12 Oct 2005	38.75	38.70	-0.05	-0.13	2,915
21 Feb 2011	40.00	40.00	0.00	0.00	2,911
22 Oct 2013	70.26	71.01	0.75	1.07	2,907
25 May 2018	65.00	64.25	-0.75	-1.15	2,905
18 Apr 2017	58.00	58.01	0.01	0.02	2,904
13 Mar 2012	52.56	52.57	0.01	0.02	2,897
27 Mar 2012	52.99	53.01	0.01	0.02	2,897
06 Nov 2007	28.75	28.76	0.01	0.04	2,869
19 Feb 2009	26.05	27.01	0.96	3.69	2,866
02 Jan 2018	60.10	60.10	0.00	0.00	2,864
15 Mar 2017	58.79	58.80	0.01	0.02	2,850
24 Aug 2011	46.02	46.44	0.45	0.98	2,845
13 May 2011	40.51	40.55	0.15	0.37	2,839
02 Dec 2008	28.50	28.00	-0.50	-1.75	2,835
28 Feb 2020	62.50	62.50	0.00	0.00	2,825
07 Dec 2015	62.48	62.39	-0.48	-0.77	2,825
21 Mar 2006	39.80	39.82	0.02	0.05	2,821
26 Nov 2012	65.07	65.07	0.00	0.00	2,817
08 May 2009	28.00	28.01	0.01	0.04	2,815
20 Feb 2018	61.71	61.72	0.01	0.02	2,802
12 Dec 2012	65.19	65.20	0.01	0.02	2,799
10 Feb 2010	35.05	35.35	0.04	0.11	2,794
18 May 2007	30.00	30.00	0.00	0.00	2,784
20 Jan 2021	57.50	57.23	-0.27	-0.47	2,781
29 May 2019	62.92	62.90	-0.02	-0.03	2,780
19 Apr 2021	54.67	54.41	-0.26	-0.48	2,767
04 May 2007	30.00	30.00	0.00	0.00	2,766
10 Feb 2009	26.05	26.05	0.00	0.00	2,756
20 May 2010	34.50	34.51	0.01	0.03	2,754
19 Feb 2010	36.51	36.57	0.06	0.16	2,752
26 Sep 2011	48.56	48.72	0.44	0.91	2,751
18 Nov 2011	50.05	50.05	0.00	0.00	2,742
19 Aug 2013	70.00	70.00	0.00	0.00	2,740
16 Jun 2010	35.12	35.27	0.02	0.06	2,733
25 Jun 2010	35.25	35.25	0.00	0.00	2,713
21 Jan 2010	32.51	32.52	0.01	0.03	2,700
23 Oct 2017	58.06	58.05	-0.01	-0.02	2,698
23 Jan 2012	50.50	50.52	0.10	0.20	2,697
25 Nov 2014	58.36	58.53	0.19	0.33	2,697
20 Oct 2006	25.40	25.38	-0.02	-0.08	2,693
02 Apr 2019	63.57	63.51	-0.06	-0.09	2,685
06 May 2019	63.00	63.01	0.01	0.02	2,685
18 May 2017	58.00	58.00	0.00	0.00	2,682
25 Oct 2013	71.08	71.50	0.45	0.63	2,682
10 Oct 2018	64.94	64.90	-0.04	-0.06	2,679
24 Jul 2020	54.75	54.76	0.01	0.02	2,675
15 Feb 2018	61.63	61.71	0.08	0.13	2,668
14 Dec 2007	29.97	29.75	-0.22	-0.73	2,662
07 Mar 2017	58.75	58.76	0.01	0.02	2,658
10 Dec 2012	65.17	65.18	0.01	0.02	2,656
10 May 2011	40.30	40.50	0.20	0.50	2,648
28 Nov 2007	29.54	29.65	0.11	0.37	2,646
29 Jan 2010	32.52	33.13	0.15	0.45	2,638
01 Oct 2009	29.75	29.75	-0.01	-0.03	2,632
28 Jul 2015	62.31	62.31	0.00	0.00	2,630
21 Mar 2014	72.00	72.00	0.00	0.00	2,622
02 Feb 2011	37.50	38.00	0.48	1.28	2,622
07 Feb 2011	38.01	38.00	-0.01	-0.03	2,619
05 Jan 2018	60.11	60.00	-0.11	-0.18	2,617
23 Mar 2017	58.99	59.00	0.01	0.02	2,616
16 Feb 2017	58.74	58.75	0.01	0.02	2,612
01 Jul 2008	37.24	37.28	0.04	0.11	2,600
26 Jan 2007	28.16	28.52	0.36	1.28	2,599
21 Nov 2008	29.99	28.48	-1.51	-5.04	2,594
20 Oct 2010	36.22	36.50	0.33	0.91	2,593
15 Sep 2017	58.02	58.02	0.00	0.00	2,580
05 Sep 2017	58.02	58.03	0.01	0.02	2,575
25 Jul 2013	71.42	70.02	0.00	0.00	2,571
17 Sep 2020	54.92	54.99	0.07	0.13	2,570
14 Dec 2009	30.64	30.65	0.01	0.03	2,570
23 Feb 2012	52.00	51.98	-0.02	-0.04	2,566
20 Jun 2012	60.81	60.80	-0.20	-0.33	2,566
03 Nov 2017	58.10	58.13	0.03	0.05	2,559
31 Mar 2011	40.00	40.10	0.25	0.62	2,557
22 Jun 2021	57.00	57.00	0.00	0.00	2,556
18 Feb 2019	63.63	63.65	0.02	0.03	2,552
14 May 2020	54.99	54.99	0.00	0.00	2,550
24 Oct 2019	59.75	59.76	0.01	0.02	2,542
17 Nov 2009	30.01	30.05	0.04	0.13	2,536
17 Oct 2013	70.21	70.21	0.00	0.00	2,530
20 Nov 2017	58.50	58.50	0.00	0.00	2,526
04 May 2016	55.00	54.98	-0.03	-0.06	2,525
17 Jun 2005	39.54	39.54	0.00	0.00	2,520
10 Jan 2017	58.77	58.75	-0.02	-0.03	2,519
23 Jun 2020	54.98	54.59	-0.39	-0.71	2,514
22 Jul 2016	54.01	55.00	0.98	1.81	2,503
24 Mar 2021	55.21	55.01	-0.20	-0.36	2,503
07 Jun 2013	69.85	70.00	0.00	0.00	2,500
15 Oct 2013	70.22	70.21	-0.01	-0.01	2,500
21 Jul 2014	68.41	68.37	-0.04	-0.06	2,500
07 Jun 2016	53.29	53.28	-0.01	-0.02	2,500
08 May 2019	63.37	63.51	0.14	0.22	2,500
24 Nov 2006	24.00	24.00	0.00	0.00	2,500
11 Apr 2008	35.47	35.38	-0.09	-0.25	2,500
03 Jun 2008	36.07	36.15	0.08	0.22	2,500
16 Dec 2011	50.26	50.28	0.02	0.04	2,500
05 Jun 2008	36.25	36.40	0.15	0.41	2,484
28 Mar 2013	67.07	67.10	0.02	0.03	2,484
04 May 2017	58.06	58.16	0.10	0.17	2,482
05 Nov 2018	64.75	64.74	-0.01	-0.02	2,482
11 Apr 2012	53.75	54.00	0.25	0.46	2,476
07 Jul 2017	58.03	58.01	-0.02	-0.03	2,475
21 Jan 2015	62.01	62.00	-0.01	-0.02	2,470
23 Sep 2013	70.04	70.03	-0.01	-0.01	2,465
26 Jun 2015	62.25	62.25	0.00	0.00	2,446
22 Mar 2019	63.53	63.51	-0.02	-0.03	2,446
25 Nov 2010	36.32	36.31	-0.01	-0.03	2,438
12 Jan 2018	60.01	60.11	0.10	0.17	2,418
13 Nov 2014	58.14	58.16	0.00	0.00	2,413
23 Dec 2005	40.30	40.36	0.06	0.15	2,410
24 Apr 2014	69.99	69.76	-0.24	-0.34	2,409
21 Aug 2018	65.01	65.01	0.00	0.00	2,400
17 Jun 2019	62.51	62.54	0.03	0.05	2,400
23 Sep 2019	58.53	58.50	-0.03	-0.05	2,400
06 Oct 2011	49.18	49.25	0.10	0.20	2,400
10 Aug 2007	28.44	28.42	-0.02	-0.07	2,394
01 May 2009	28.00	28.00	0.00	0.00	2,394
14 Jun 2013	69.71	70.00	0.29	0.42	2,389
19 Dec 2011	50.28	50.29	0.03	0.06	2,386
15 Feb 2006	39.80	39.80	0.00	0.00	2,381
07 Apr 2009	28.10	28.12	0.03	0.11	2,381
20 Mar 2015	62.01	62.01	0.00	0.00	2,380
12 Jul 2021	59.74	59.70	-0.04	-0.07	2,379
19 Aug 2020	54.65	54.94	0.29	0.53	2,379
07 May 2008	36.00	36.00	0.00	0.00	2,375
11 Dec 2008	28.00	28.00	0.00	0.00	2,374
11 Nov 2019	59.47	59.47	0.00	0.00	2,355
30 Oct 2007	28.55	28.55	0.00	0.00	2,355
03 Aug 2016	55.25	55.25	0.00	0.00	2,355
24 Jan 2020	62.00	61.99	-0.01	-0.02	2,347
30 Dec 2014	61.50	61.50	0.00	0.00	2,342
12 Mar 2015	62.20	62.16	-0.04	-0.06	2,342
21 Oct 2019	59.75	59.75	0.00	0.00	2,333
03 Oct 2014	59.98	59.50	-0.49	-0.82	2,329
28 Sep 2005	38.63	38.63	0.00	0.00	2,324
08 Jul 2008	38.00	38.05	0.05	0.13	2,324
16 Oct 2009	29.63	29.63	0.00	0.00	2,319
07 Mar 2013	67.00	67.00	0.00	0.00	2,315
14 Jun 2016	52.00	52.01	0.00	0.00	2,305
15 Aug 2013	70.00	70.00	0.00	0.00	2,300
05 Sep 2013	70.01	70.01	0.00	0.00	2,300
05 Aug 2009	29.52	29.52	0.03	0.10	2,298
27 Feb 2020	62.50	62.50	0.00	0.00	2,285
26 Mar 2010	35.00	35.00	0.00	0.00	2,281
13 Mar 2015	62.16	62.01	-0.15	-0.24	2,280
09 Dec 2015	62.46	62.21	-0.50	-0.80	2,276
23 Jan 2013	65.55	65.53	0.00	0.00	2,276
21 Aug 2007	28.00	28.00	0.00	0.00	2,275
10 Nov 2009	30.02	30.02	0.00	0.00	2,270
26 Feb 2014	72.53	72.53	0.00	0.00	2,254
13 Nov 2019	59.65	59.71	0.06	0.10	2,249
18 Jul 2007	28.45	28.50	0.05	0.18	2,243
23 Sep 2011	48.57	48.56	-0.01	-0.02	2,235
12 Feb 2020	61.40	61.37	-0.03	-0.05	2,234
23 Feb 2011	40.00	40.00	0.00	0.00	2,228
02 Aug 2017	58.02	58.02	0.00	0.00	2,225
08 Mar 2006	39.80	39.74	-0.06	-0.15	2,224
22 Apr 2013	67.18	69.00	1.82	2.71	2,221
24 Oct 2012	63.00	63.00	0.00	0.00	2,217
20 Nov 2007	29.00	29.00	0.00	0.00	2,216
18 Dec 2009	30.65	30.67	-0.08	-0.26	2,206
23 Nov 2010	36.30	36.30	-0.20	-0.55	2,205
17 Apr 2019	62.54	62.50	-0.04	-0.06	2,200
23 Dec 2008	28.00	26.50	-1.50	-5.36	2,198
29 Oct 2019	59.75	59.57	-0.18	-0.30	2,191
17 Jun 2020	54.99	54.88	-0.11	-0.20	2,191
29 Mar 2010	35.00	34.00	-1.00	-2.86	2,186
18 Mar 2020	62.45	62.18	-0.27	-0.43	2,182
29 May 2020	54.91	54.99	0.08	0.15	2,178
16 Jun 2015	62.17	62.16	0.00	0.00	2,178
23 Jan 2015	62.00	62.01	0.00	0.00	2,177
17 Oct 2018	64.89	64.85	-0.04	-0.06	2,175
18 Mar 2016	59.46	57.96	-1.97	-3.31	2,173
09 Nov 2005	39.51	39.51	0.00	0.00	2,170
08 Jun 2011	41.58	41.59	0.00	0.00	2,164
26 Jul 2016	55.00	55.00	0.00	0.00	2,159
17 Mar 2011	40.00	40.00	0.00	0.00	2,147
30 Sep 2011	49.05	49.10	0.05	0.10	2,144
28 Oct 2010	36.35	36.35	0.01	0.03	2,137
21 Jan 2020	62.00	62.00	0.00	0.00	2,136
16 Jun 2020	54.99	54.99	0.00	0.00	2,132
26 Oct 2016	58.56	58.75	0.19	0.32	2,131
16 Jul 2018	65.10	65.10	0.00	0.00	2,129
11 Dec 2007	29.99	29.99	0.00	0.00	2,129
22 Feb 2018	61.72	61.72	0.00	0.00	2,124
13 Apr 2021	54.37	54.59	0.22	0.40	2,124
13 Oct 2014	59.48	59.48	0.00	0.00	2,123
04 Mar 2021	55.95	55.95	0.00	0.00	2,122
12 Sep 2019	58.31	58.34	0.03	0.05	2,118
28 May 2009	28.00	28.50	0.50	1.79	2,116
03 Sep 2010	34.00	34.00	0.00	0.00	2,114
31 Jul 2013	70.02	70.01	-0.01	-0.01	2,111
24 Mar 2011	40.00	40.00	0.00	0.00	2,107
23 Jul 2013	70.01	70.01	0.00	0.00	2,102
28 Apr 2006	39.79	39.25	-0.54	-1.36	2,100
20 Jul 2012	62.00	62.03	0.03	0.05	2,100
24 Aug 2012	62.22	62.34	0.17	0.27	2,100
13 Mar 2014	72.50	72.50	0.00	0.00	2,096
18 Dec 2007	29.75	29.75	0.00	0.00	2,095
21 Oct 2015	62.50	62.50	0.00	0.00	2,092
07 Mar 2014	72.50	72.02	-0.50	-0.69	2,091
18 May 2018	64.00	64.01	0.01	0.02	2,086
21 Dec 2010	36.30	36.35	0.35	0.97	2,086
25 May 2012	57.00	57.01	0.02	0.04	2,081
12 Sep 2017	58.02	58.02	0.00	0.00	2,077
29 Oct 2009	30.00	30.02	0.01	0.03	2,067
11 Feb 2015	62.10	62.10	-0.09	-0.15	2,065
09 Sep 2013	70.00	70.01	0.01	0.01	2,062
14 Jun 2019	62.59	62.51	-0.08	-0.13	2,061
14 Jun 2012	60.11	60.59	0.64	1.06	2,059
25 Jul 2016	55.00	55.00	0.00	0.00	2,056
02 Jul 2010	35.25	33.00	-1.50	-4.35	2,052
06 Apr 2011	40.10	40.10	0.00	0.00	2,052
15 May 2019	62.56	62.56	0.00	0.00	2,050
05 Nov 2019	59.46	59.31	-0.15	-0.25	2,050
19 Nov 2019	59.23	59.25	0.02	0.03	2,048
04 Mar 2009	27.10	27.30	0.23	0.85	2,035
04 Jun 2019	62.56	62.88	0.32	0.51	2,034
13 May 2010	34.50	34.50	0.00	0.00	2,031
22 Mar 2017	59.16	58.99	-0.17	-0.29	2,025
13 Mar 2019	63.59	63.59	0.00	0.00	2,022
24 Jan 2017	58.80	58.75	0.00	0.00	2,021
17 Sep 2019	58.38	58.75	0.37	0.63	2,019
17 Feb 2021	56.63	56.04	-0.59	-1.04	2,018
26 Jun 2019	62.49	62.40	-0.09	-0.14	2,010
30 Jul 2015	62.31	62.31	0.00	0.00	2,005
21 May 2021	54.90	54.90	0.00	0.00	2,002
19 Mar 2014	72.50	72.47	-0.03	-0.04	2,000
27 Mar 2015	62.01	62.01	0.00	0.00	2,000
26 Jan 2016	61.69	61.00	-0.69	-1.12	2,000
03 May 2016	56.43	55.00	-1.43	-2.53	2,000
23 May 2016	53.91	53.86	-0.05	-0.09	2,000
02 Aug 2016	55.05	55.25	0.20	0.36	2,000
20 Sep 2016	57.86	57.86	0.00	0.00	2,000
15 Jan 2019	63.50	63.78	0.28	0.44	2,000
20 Jun 2006	40.01	39.99	-0.02	-0.05	2,000
02 Oct 2007	28.49	28.49	0.00	0.00	2,000
19 Feb 2008	29.74	29.65	-0.09	-0.30	2,000
09 Mar 2009	27.30	28.01	0.71	2.60	2,000
09 Jul 2009	29.00	29.00	0.00	0.00	2,000
27 Nov 2009	30.15	30.36	-0.39	-1.27	2,000
01 Jun 2011	41.50	41.50	0.01	0.02	2,000
16 Sep 2011	48.00	48.01	0.01	0.02	2,000
26 Sep 2012	63.10	63.10	0.00	0.00	2,000
21 Mar 2013	67.01	67.03	0.01	0.02	2,000
24 Apr 2013	69.00	69.00	0.00	0.00	1,998
21 Jun 2005	39.54	39.54	0.00	0.00	1,991
17 Dec 2019	59.85	59.87	0.02	0.03	1,989
30 Sep 2014	60.24	59.97	-0.05	-0.08	1,985
02 Jun 2015	62.54	62.54	0.00	0.00	1,984
04 Mar 2016	59.75	59.74	-0.01	-0.02	1,977
13 Jan 2006	40.89	40.51	-0.38	-0.93	1,976
23 Nov 2007	29.00	29.26	0.26	0.90	1,976
10 Dec 2018	64.74	64.74	0.00	0.00	1,960
05 Jul 2019	62.10	62.15	0.05	0.08	1,960
25 Apr 2008	35.00	34.99	-0.01	-0.03	1,960
20 May 2021	54.93	54.90	-0.03	-0.05	1,960
27 Apr 2021	54.65	54.65	0.00	0.00	1,955
22 Mar 2018	62.50	62.53	0.03	0.05	1,953
07 Apr 2021	54.00	54.00	0.00	0.00	1,950
27 Apr 2010	34.50	34.50	0.00	0.00	1,949
22 Feb 2013	66.26	67.00	0.74	1.12	1,948
15 Aug 2012	62.10	62.11	0.02	0.03	1,946
19 Jul 2016	53.03	53.97	1.97	3.72	1,945
26 Aug 2015	62.33	62.32	0.00	0.00	1,940
22 Sep 2006	37.28	38.25	0.97	2.60	1,940
17 Feb 2010	36.00	36.25	0.35	0.97	1,938
09 Aug 2012	62.10	62.10	0.00	0.00	1,937
01 Apr 2009	28.00	28.00	0.00	0.00	1,936
11 Nov 2020	54.35	54.35	0.00	0.00	1,932
05 Mar 2009	27.30	27.30	0.70	2.56	1,925
04 Sep 2013	70.00	70.01	0.01	0.01	1,924
05 Nov 2020	54.40	54.35	-0.05	-0.09	1,920
28 Dec 2010	36.35	36.35	-0.85	-2.34	1,915
15 Mar 2010	36.99	36.00	-0.99	-2.68	1,905
16 Apr 2018	62.70	62.68	-0.02	-0.03	1,900
09 Sep 2010	34.01	34.01	0.00	0.00	1,900
03 Apr 2013	67.10	67.10	0.00	0.00	1,900
14 Apr 2021	54.59	54.67	0.08	0.15	1,899
21 Oct 2011	50.00	50.00	0.00	0.00	1,897
11 May 2009	28.01	28.00	-0.01	-0.04	1,890
09 Sep 2016	57.57	57.58	0.03	0.05	1,890
28 Apr 2014	69.75	69.74	0.00	0.00	1,880
28 May 2019	63.00	62.92	-0.08	-0.13	1,876
25 Jun 2019	62.50	62.49	-0.01	-0.02	1,866
15 Aug 2019	59.70	59.64	-0.06	-0.10	1,865
30 Aug 2019	59.08	59.01	-0.07	-0.12	1,865
17 Oct 2007	28.46	28.45	-0.01	-0.04	1,865
08 Jun 2020	54.99	54.77	-0.22	-0.40	1,858
31 Mar 2020	56.39	55.79	-0.60	-1.06	1,853
19 Apr 2017	58.01	58.00	-0.01	-0.02	1,851
25 Jan 2021	57.18	57.00	-0.18	-0.31	1,847
22 Dec 2006	26.52	26.56	0.04	0.15	1,845
03 Jul 2007	28.50	28.52	0.02	0.07	1,844
11 Apr 2019	63.01	63.00	-0.01	-0.02	1,837
14 Dec 2016	58.76	58.78	0.89	1.51	1,835
14 Nov 2014	58.16	58.17	0.01	0.02	1,832
18 Jan 2018	60.47	60.50	0.03	0.05	1,828
06 Nov 2020	54.35	54.35	0.00	0.00	1,822
23 Apr 2009	27.99	28.00	0.01	0.04	1,820
20 Nov 2019	59.25	59.35	0.10	0.17	1,810
29 Jun 2016	53.82	53.80	-0.02	-0.04	1,810
28 Aug 2007	28.00	28.00	0.00	0.00	1,809
21 Apr 2009	28.13	28.13	0.00	0.00	1,809
28 Nov 2006	24.00	24.00	0.00	0.00	1,803
21 Aug 2017	58.02	58.02	0.00	0.00	1,800
01 Oct 2014	59.97	59.98	0.04	0.07	1,800
11 Aug 2016	55.51	55.52	0.01	0.02	1,800
24 Jun 2010	35.25	35.25	0.00	0.00	1,792
09 Feb 2015	62.08	62.10	0.00	0.00	1,791
26 Mar 2021	54.71	54.97	0.26	0.48	1,790
19 Dec 2017	60.00	60.00	0.00	0.00	1,766
06 Apr 2009	28.00	28.10	0.10	0.36	1,764
12 Jun 2013	70.00	70.00	0.00	0.00	1,760
23 Dec 2019	59.90	60.82	0.92	1.54	1,758
19 Mar 2013	67.00	67.01	0.02	0.03	1,758
26 Feb 2021	55.95	55.76	-0.19	-0.34	1,754
08 Feb 2017	58.70	58.75	0.05	0.09	1,750
22 Jul 2011	42.48	42.50	0.06	0.14	1,750
04 Aug 2011	43.06	44.76	1.94	4.50	1,748
29 Apr 2010	34.50	34.50	-0.50	-1.45	1,747
07 May 2013	69.24	69.27	-0.73	-1.04	1,741
22 Aug 2019	59.49	59.50	0.01	0.02	1,735
20 Sep 2019	58.65	58.53	-0.12	-0.20	1,734
02 Jan 2009	26.50	26.50	0.00	0.00	1,733
20 Oct 2020	55.43	55.05	-0.38	-0.69	1,732
27 Jan 2015	62.01	62.02	0.02	0.03	1,729
03 Jul 2018	65.01	65.01	0.00	0.00	1,725
22 Mar 2006	39.82	39.85	0.03	0.08	1,720
02 Dec 2019	59.75	59.75	0.00	0.00	1,718
20 Nov 2009	30.07	30.10	0.03	0.10	1,716
06 Jan 2020	61.00	61.00	0.00	0.00	1,713
10 Mar 2021	55.50	55.48	-0.02	-0.04	1,713
28 Jan 2014	73.12	73.12	-0.01	-0.01	1,712
20 Feb 2020	62.50	62.50	0.00	0.00	1,709
09 Jul 2008	38.05	38.17	0.12	0.32	1,704
27 Oct 2009	29.68	29.71	0.03	0.10	1,704
10 May 2006	38.75	38.48	-0.27	-0.70	1,700
13 Jun 2006	40.02	40.01	-0.01	-0.03	1,695
14 Oct 2005	38.70	38.71	0.01	0.03	1,694
09 Jan 2007	27.06	27.22	0.16	0.59	1,694
24 Nov 2017	58.75	59.83	1.08	1.84	1,684
05 Jan 2011	36.32	36.00	0.00	0.00	1,678
27 Feb 2012	51.99	51.99	0.00	0.00	1,676
08 Sep 2016	57.53	57.57	0.04	0.07	1,671
11 Dec 2019	60.00	59.76	-0.24	-0.40	1,670
17 Jan 2012	50.36	50.42	0.09	0.18	1,670
12 Jan 2007	27.22	27.30	0.08	0.29	1,663
25 Mar 2011	40.00	40.00	0.00	0.00	1,662
02 Feb 2015	62.00	62.00	0.00	0.00	1,662
09 May 2018	63.23	63.23	0.00	0.00	1,661
07 Jul 2015	62.30	62.30	0.00	0.00	1,659
11 Oct 2013	70.10	70.19	0.10	0.14	1,655
27 Mar 2020	57.00	56.39	-0.61	-1.07	1,655
08 Aug 2019	59.73	59.73	0.00	0.00	1,653
12 Oct 2007	28.50	28.45	-0.05	-0.18	1,652
17 Jul 2008	41.00	41.11	0.11	0.27	1,650
11 Apr 2014	71.00	70.99	-0.01	-0.01	1,645
02 Jan 2020	61.00	61.00	0.00	0.00	1,640
30 Jan 2009	25.71	25.71	0.06	0.23	1,640
04 Nov 2010	36.60	36.60	0.00	0.00	1,640
10 Sep 2019	58.34	58.31	-0.03	-0.05	1,636
13 Feb 2015	62.10	62.10	0.09	0.14	1,636
04 Feb 2009	25.83	25.83	0.19	0.74	1,633
11 Sep 2018	64.92	64.95	0.03	0.05	1,630
04 Apr 2012	53.67	53.75	0.00	0.00	1,629
18 Jun 2008	36.50	36.55	0.05	0.14	1,626
14 Aug 2017	58.00	58.02	0.02	0.03	1,622
04 Jun 2008	36.15	36.25	0.10	0.28	1,622
20 Sep 2012	63.09	63.10	0.00	0.00	1,622
29 May 2012	57.50	57.50	0.00	0.00	1,621
10 Apr 2013	67.13	67.14	0.01	0.02	1,616
12 Jan 2021	58.00	58.00	0.00	0.00	1,604
20 Nov 2012	65.00	65.02	0.02	0.03	1,603
08 Jun 2010	35.00	35.00	0.04	0.11	1,600
28 Mar 2019	63.52	63.51	-0.01	-0.02	1,599
04 May 2018	63.24	63.23	-0.01	-0.02	1,595
28 Feb 2007	32.50	32.77	0.27	0.83	1,595
08 May 2013	69.27	69.31	0.04	0.06	1,588
15 Jan 2008	29.50	29.51	0.01	0.03	1,580
19 Jul 2011	42.24	42.31	0.07	0.17	1,580
15 Feb 2019	63.64	63.63	-0.01	-0.02	1,571
21 Mar 2017	59.00	59.16	0.16	0.27	1,565
03 Jan 2018	60.10	60.10	0.00	0.00	1,564
07 Feb 2012	52.06	52.10	0.04	0.08	1,554
12 Sep 2016	57.58	57.60	0.00	0.00	1,554
09 Apr 2019	63.06	63.01	-0.05	-0.08	1,550
07 May 2019	63.01	63.37	0.36	0.57	1,548
28 Feb 2019	63.60	63.60	0.00	0.00	1,547
29 Oct 2014	58.00	58.00	0.00	0.00	1,547
29 Apr 2014	69.74	69.91	0.25	0.36	1,542
27 May 2015	62.51	62.53	0.01	0.02	1,542
08 Apr 2009	28.12	28.14	0.02	0.07	1,541
18 Sep 2007	28.02	28.05	0.03	0.11	1,537
01 Oct 2018	64.94	64.93	-0.01	-0.02	1,532
16 Mar 2020	62.54	62.65	0.11	0.18	1,531
06 Mar 2012	52.00	52.50	0.50	0.96	1,530
09 Sep 2019	58.51	58.34	-0.17	-0.29	1,520
30 Apr 2008	35.00	35.00	0.00	0.00	1,512
16 Dec 2013	72.51	72.51	0.00	0.00	1,511
11 Mar 2021	55.48	55.60	0.12	0.22	1,510
23 Nov 2009	30.10	30.12	0.02	0.07	1,509
20 May 2013	69.37	69.37	0.01	0.01	1,505
08 Jan 2015	62.00	62.00	0.00	0.00	1,500
18 Feb 2015	62.10	62.11	0.01	0.02	1,500
08 Apr 2015	62.02	62.02	0.00	0.00	1,500
05 Feb 2016	61.00	59.99	-1.01	-1.66	1,500
08 Jul 2016	53.07	53.07	0.07	0.13	1,500
20 Apr 2017	58.00	58.00	0.00	0.00	1,500
07 Dec 2017	60.00	60.67	0.67	1.12	1,500
20 Dec 2017	60.00	60.10	0.10	0.17	1,500
11 Oct 2019	59.87	59.00	-0.87	-1.45	1,500
28 Nov 2019	59.56	59.75	0.19	0.32	1,500
24 Aug 2020	54.75	54.65	-0.10	-0.18	1,500
14 Dec 2020	55.33	55.25	-0.08	-0.14	1,500
24 Aug 2010	34.00	34.00	0.00	0.00	1,500
03 Apr 2012	53.50	53.67	0.25	0.47	1,500
23 May 2017	58.00	58.00	0.00	0.00	1,493
16 Feb 2009	26.05	26.05	0.00	0.00	1,493
01 Mar 2013	66.50	66.51	0.01	0.02	1,485
29 Sep 2006	25.50	25.50	0.00	0.00	1,484
12 May 2006	38.48	38.46	-0.02	-0.05	1,482
01 Dec 2008	28.50	28.50	0.00	0.00	1,480
25 Nov 2019	59.48	59.56	0.08	0.13	1,474
03 Jun 2020	54.90	54.99	0.09	0.16	1,472
24 Jan 2018	60.93	61.00	0.07	0.11	1,471
19 Nov 2013	72.01	72.01	0.00	0.00	1,470
08 Apr 2021	54.00	53.92	-0.08	-0.15	1,463
18 Mar 2021	55.50	55.28	-0.22	-0.40	1,461
03 Sep 2018	65.02	64.36	-0.66	-1.02	1,460
20 May 2020	54.64	54.65	0.01	0.02	1,459
05 Apr 2019	63.51	63.01	-0.50	-0.79	1,452
23 Apr 2015	62.15	62.28	0.15	0.24	1,450
22 Jun 2007	29.76	29.50	-0.26	-0.87	1,449
15 Sep 2020	54.99	54.98	-0.01	-0.02	1,442
23 Dec 2009	30.75	30.75	0.06	0.20	1,441
01 Feb 2021	56.84	56.95	0.11	0.19	1,439
03 Jun 2011	41.50	41.50	0.04	0.10	1,438
20 Apr 2018	62.51	62.51	0.00	0.00	1,434
14 Jun 2018	65.50	65.00	-0.50	-0.76	1,432
08 Sep 2011	46.82	48.35	1.18	2.52	1,432
03 Jul 2019	62.26	62.15	-0.11	-0.18	1,430
12 Jun 2012	60.07	60.11	0.04	0.07	1,429
31 Jul 2012	62.08	62.10	0.02	0.03	1,425
02 Mar 2017	58.34	58.75	0.41	0.70	1,418
02 Jun 2017	58.00	58.00	0.00	0.00	1,418
14 Jul 2021	59.73	58.55	-1.18	-1.98	1,411
20 Apr 2010	34.50	34.50	-0.50	-1.45	1,409
27 Jan 2021	56.99	57.00	0.01	0.02	1,403
22 Jul 2008	43.05	43.05	0.00	0.00	1,400
16 Oct 2012	63.00	63.00	0.00	0.00	1,400
11 Dec 2009	30.58	30.64	0.02	0.06	1,397
14 Jan 2010	30.75	32.50	1.65	5.35	1,397
05 Dec 2019	59.93	60.00	0.07	0.12	1,396
18 Dec 2012	65.21	65.30	0.09	0.14	1,394
10 Jan 2018	60.00	60.01	0.01	0.02	1,380
24 Mar 2006	39.85	39.86	0.01	0.02	1,371
06 Jan 2011	36.00	36.00	0.00	0.00	1,371
12 Mar 2012	52.55	52.56	0.01	0.02	1,371
04 Nov 2014	58.00	58.01	0.01	0.02	1,371
11 Aug 2020	54.90	54.90	0.00	0.00	1,365
18 Mar 2013	67.00	67.00	0.00	0.00	1,363
02 Mar 2015	62.15	62.15	0.00	0.00	1,361
20 May 2008	36.20	36.20	0.00	0.00	1,358
14 Oct 2013	70.19	70.22	0.02	0.03	1,356
29 Aug 2012	62.48	62.51	0.01	0.02	1,352
22 May 2007	30.00	30.01	0.01	0.03	1,350
25 Jul 2006	38.00	37.98	-0.02	-0.05	1,347
22 Jan 2013	65.52	65.55	0.01	0.02	1,346
01 Mar 2021	55.76	55.95	0.19	0.34	1,345
28 Mar 2017	59.00	59.00	0.00	0.00	1,343
18 Sep 2009	29.58	29.58	0.04	0.14	1,339
01 Nov 2016	58.75	58.75	0.00	0.00	1,339
06 Jul 2015	62.38	62.30	0.00	0.00	1,338
26 Aug 2011	46.44	46.51	0.02	0.04	1,334
26 Jul 2012	62.05	62.06	0.01	0.02	1,334
21 Jan 2019	62.99	63.91	0.92	1.46	1,329
15 Nov 2011	50.02	50.02	0.00	0.00	1,325
15 Aug 2018	65.01	65.01	0.00	0.00	1,324
02 Apr 2012	53.50	53.50	0.00	0.00	1,320
04 Dec 2017	60.00	60.00	0.00	0.00	1,319
16 May 2007	30.00	30.00	0.00	0.00	1,315
21 Jul 2015	62.31	62.31	0.00	0.00	1,313
06 Oct 2009	29.75	29.64	-0.10	-0.34	1,311
09 Mar 2020	62.50	62.50	0.00	0.00	1,309
19 Nov 2020	54.35	54.13	-0.22	-0.40	1,309
29 Sep 2011	49.02	49.05	0.03	0.06	1,305
22 Oct 2012	63.01	63.00	0.00	0.00	1,302
04 Nov 2013	71.51	71.53	0.02	0.03	1,300
25 Apr 2013	69.00	69.00	0.01	0.01	1,298
19 Mar 2012	52.58	52.60	0.00	0.00	1,296
07 Aug 2008	42.84	42.75	-0.09	-0.21	1,295
30 Jan 2013	65.62	65.50	-0.12	-0.18	1,292
15 Jan 2020	61.01	61.02	0.01	0.02	1,289
06 Aug 2019	59.74	59.73	-0.01	-0.02	1,286
21 Jan 2021	57.23	57.43	0.20	0.35	1,286
17 Aug 2016	55.57	55.70	0.12	0.22	1,284
18 Jan 2021	57.88	57.50	-0.38	-0.66	1,276
22 Jul 2021	59.75	59.89	0.14	0.23	1,276
13 Jan 2021	58.00	58.00	0.00	0.00	1,275
07 Dec 2009	30.45	30.45	0.00	0.00	1,272
10 Feb 2012	52.12	52.12	0.01	0.02	1,271
11 Apr 2006	40.00	40.00	0.00	0.00	1,269
29 Nov 2019	59.75	59.75	0.00	0.00	1,267
11 Feb 2014	72.50	72.50	0.00	0.00	1,260
25 Apr 2019	62.50	62.50	0.00	0.00	1,255
14 Jul 2006	39.00	38.50	-0.50	-1.28	1,255
26 Jan 2015	62.01	62.01	-0.01	-0.02	1,250
18 Mar 2011	40.00	40.00	0.00	0.00	1,248
05 Feb 2021	56.74	56.42	-0.32	-0.56	1,246
22 Aug 2013	69.99	69.99	0.00	0.00	1,245
14 Jan 2019	63.99	63.50	-0.49	-0.77	1,234
04 Jun 2012	57.65	60.00	2.32	4.02	1,233
03 May 2021	54.60	54.53	-0.07	-0.13	1,232
04 Oct 2010	36.00	36.00	-1.00	-2.78	1,230
17 May 2013	69.36	69.37	0.00	0.00	1,228
14 Apr 2020	54.50	54.73	0.23	0.42	1,218
10 May 2012	55.58	55.62	0.07	0.13	1,211
27 Mar 2009	28.00	28.00	0.00	0.00	1,209
27 Oct 2015	62.50	62.50	0.00	0.00	1,203
15 Jul 2015	62.30	62.31	0.00	0.00	1,200
15 Oct 2019	59.13	59.13	0.00	0.00	1,200
20 Dec 2006	26.07	26.52	0.45	1.73	1,200
25 Aug 2017	58.03	58.02	-0.01	-0.02	1,194
11 Sep 2012	62.81	62.90	0.06	0.10	1,193
26 Feb 2013	66.50	66.50	0.00	0.00	1,186
27 Feb 2015	62.13	62.15	0.02	0.03	1,181
27 May 2013	69.49	69.60	0.10	0.14	1,180
15 Jan 2018	60.11	60.40	0.29	0.48	1,179
12 Jul 2005	39.55	39.55	0.00	0.00	1,178
16 Apr 2020	54.70	54.60	-0.10	-0.18	1,177
23 May 2014	70.00	70.00	0.00	0.00	1,176
09 Jan 2015	62.00	62.25	0.25	0.40	1,175
29 Mar 2017	59.00	58.99	-0.01	-0.02	1,169
17 Feb 2017	58.75	58.75	0.00	0.00	1,167
18 Feb 2014	72.50	72.00	-0.50	-0.69	1,167
16 Feb 2021	56.28	56.63	0.35	0.62	1,166
30 Nov 2010	36.31	36.31	0.04	0.11	1,166
03 Nov 2011	50.00	50.00	0.00	0.00	1,153
20 Nov 2008	29.99	29.99	-1.49	-4.97	1,148
30 Jul 2019	59.67	59.36	-0.31	-0.52	1,140
22 Jan 2021	57.43	57.18	-0.25	-0.44	1,134
07 Oct 2015	62.50	62.50	0.00	0.00	1,133
25 Apr 2018	62.52	62.51	-0.01	-0.02	1,132
13 Oct 2020	55.50	55.00	-0.50	-0.90	1,131
23 Mar 2007	32.00	31.75	-0.25	-0.78	1,130
01 Jun 2012	57.50	57.65	0.18	0.31	1,130
06 Mar 2014	72.50	72.50	0.00	0.00	1,130
04 May 2011	40.17	40.28	0.01	0.02	1,128
17 Sep 2015	62.50	62.52	0.01	0.02	1,125
18 Jan 2012	50.42	50.46	0.01	0.02	1,121
26 Nov 2014	58.53	58.70	0.15	0.26	1,120
07 Apr 2020	55.00	54.75	-0.25	-0.45	1,119
28 Jun 2006	39.97	39.94	-0.03	-0.07	1,114
20 Mar 2012	52.60	52.60	0.00	0.00	1,114
11 Aug 2017	58.00	58.00	0.00	0.00	1,111
17 Feb 2009	26.05	26.05	0.00	0.00	1,111
02 Sep 2009	29.52	29.50	-0.02	-0.07	1,111
18 Jan 2011	36.01	36.01	0.00	0.00	1,111
14 Feb 2011	38.07	38.07	0.03	0.08	1,111
13 Jun 2011	42.00	42.01	0.01	0.02	1,111
12 Dec 2011	50.15	50.20	0.05	0.10	1,111
04 Sep 2012	62.75	62.75	0.00	0.00	1,111
03 Jan 2013	65.51	65.51	0.00	0.00	1,111
26 Jun 2013	70.01	70.01	0.00	0.00	1,111
08 Jul 2013	69.63	69.62	0.01	0.01	1,111
24 Oct 2013	71.01	71.08	0.04	0.06	1,111
03 Aug 2015	62.31	62.31	0.00	0.00	1,111
04 Jan 2017	58.84	58.77	-0.08	-0.14	1,111
28 Dec 2012	65.31	65.51	0.20	0.31	1,110
05 Oct 2017	58.03	58.02	-0.01	-0.02	1,105
14 Apr 2009	28.13	28.13	-0.13	-0.46	1,101
26 Mar 2008	30.07	30.11	0.04	0.13	1,100
29 Aug 2008	41.59	41.55	-0.04	-0.10	1,100
14 Jan 2016	61.89	61.85	-0.04	-0.06	1,100
06 Oct 2016	57.99	58.25	0.26	0.45	1,100
31 Mar 2021	54.15	54.30	0.15	0.28	1,100
25 Sep 2019	58.50	58.50	0.00	0.00	1,088
19 Apr 2012	55.10	55.10	0.00	0.00	1,088
09 Aug 2017	58.00	58.00	0.00	0.00	1,083
06 Feb 2009	26.05	26.05	0.46	1.77	1,080
28 Jan 2011	37.50	37.50	0.49	1.31	1,077
09 Nov 2012	65.10	65.00	-0.10	-0.15	1,076
23 Jul 2009	29.32	29.32	0.68	2.32	1,066
10 Aug 2016	55.50	55.51	0.01	0.02	1,066
22 Jul 2005	39.54	39.52	-0.02	-0.05	1,065
07 May 2020	54.98	54.98	0.00	0.00	1,056
19 Mar 2018	62.50	62.48	-0.02	-0.03	1,050
26 Jun 2018	65.01	65.00	-0.01	-0.02	1,050
02 Sep 2013	70.00	70.01	0.01	0.01	1,050
25 Feb 2014	72.25	72.53	0.28	0.39	1,050
20 Mar 2014	72.47	72.00	-0.47	-0.65	1,050
03 Mar 2010	37.00	37.00	0.00	0.00	1,046
18 Nov 2009	30.05	30.05	0.00	0.00	1,040
19 Dec 2007	29.75	29.75	0.00	0.00	1,039
15 Nov 2010	36.60	36.60	0.00	0.00	1,038
21 Dec 2012	65.30	65.31	0.01	0.02	1,038
19 May 2020	54.64	54.64	0.00	0.00	1,035
11 Jul 2017	58.03	58.03	0.00	0.00	1,034
08 May 2008	36.00	36.00	0.00	0.00	1,026
10 Mar 2015	62.16	62.17	0.01	0.02	1,025
10 Oct 2014	59.49	59.48	-0.01	-0.02	1,023
17 Apr 2020	54.60	54.60	0.00	0.00	1,021
19 Oct 2010	36.10	36.22	0.02	0.06	1,021
27 Feb 2019	63.60	63.60	0.00	0.00	1,020
24 Jan 2011	36.01	36.50	0.95	2.64	1,018
06 Apr 2021	54.11	54.00	-0.11	-0.20	1,018
19 Jul 2019	60.00	60.00	0.00	0.00	1,015
25 Mar 2013	67.03	67.06	0.03	0.04	1,015
03 Feb 2015	62.00	62.00	0.00	0.00	1,013
14 Aug 2009	29.52	29.52	0.00	0.00	1,011
04 Dec 2018	64.74	64.74	0.00	0.00	1,010
24 Jun 2015	62.16	62.19	0.04	0.06	1,010
01 Feb 2018	61.31	61.41	0.10	0.16	1,005
13 Jun 2017	58.00	58.00	0.00	0.00	1,000
09 Nov 2017	58.10	58.50	0.40	0.69	1,000
29 Jan 2018	61.15	62.78	1.63	2.67	1,000
10 May 2018	63.23	63.24	0.01	0.02	1,000
29 May 2018	64.25	64.28	0.03	0.05	1,000
20 Jul 2018	65.10	65.05	-0.05	-0.08	1,000
01 Nov 2018	64.74	64.75	0.01	0.02	1,000
12 Nov 2018	64.50	64.50	0.00	0.00	1,000
31 Dec 2018	64.25	64.25	0.00	0.00	1,000
22 Feb 2019	63.63	63.50	-0.13	-0.20	1,000
09 Jan 2020	61.00	60.00	-1.00	-1.64	1,000
12 Mar 2020	62.52	62.52	0.00	0.00	1,000
01 May 2020	54.81	54.99	0.18	0.33	1,000
10 Aug 2020	54.99	54.90	-0.09	-0.16	1,000
25 Sep 2020	54.80	54.80	0.00	0.00	1,000
11 Jan 2008	29.50	29.50	0.00	0.00	1,000
10 Apr 2008	35.50	35.47	-0.03	-0.08	1,000
28 Nov 2008	28.50	28.50	0.00	0.00	1,000
23 Mar 2009	28.00	28.00	0.00	0.00	1,000
20 Jul 2009	29.32	29.32	-0.02	-0.07	1,000
21 Jul 2009	29.32	29.32	0.02	0.07	1,000
26 Aug 2009	29.52	29.52	0.00	0.00	1,000
15 Sep 2009	29.55	29.58	0.02	0.07	1,000
24 Nov 2009	30.12	30.15	0.03	0.10	1,000
12 Apr 2010	34.50	34.50	0.50	1.47	1,000
06 Aug 2010	34.00	33.99	-0.02	-0.06	1,000
01 Sep 2010	34.00	34.00	0.00	0.00	1,000
10 Dec 2010	36.35	36.35	0.00	0.00	1,000
31 Dec 2010	36.32	36.32	0.32	0.89	1,000
04 Jan 2011	36.32	36.32	-0.32	-0.88	1,000
05 Jul 2011	42.05	42.11	0.06	0.14	1,000
07 Nov 2011	50.00	50.00	0.00	0.00	1,000
28 Mar 2012	53.01	53.50	0.49	0.92	1,000
05 Dec 2012	65.14	65.14	0.04	0.06	1,000
08 Apr 2013	67.11	67.13	0.02	0.03	1,000
16 May 2013	69.35	69.36	0.01	0.01	1,000
29 May 2013	69.61	69.63	0.02	0.03	1,000
16 Sep 2013	70.02	70.02	0.00	0.00	1,000
12 Jun 2014	69.81	69.78	-0.02	-0.03	1,000
24 Jun 2014	69.39	69.35	-0.03	-0.04	1,000
02 Jul 2014	69.35	69.25	-0.10	-0.14	1,000
17 Jul 2014	68.48	68.45	-0.03	-0.04	1,000
30 Oct 2014	58.00	57.99	-0.01	-0.02	1,000
10 Nov 2014	58.11	58.12	0.00	0.00	1,000
15 Jun 2015	62.55	62.17	-0.40	-0.64	1,000
25 May 2016	53.86	53.80	-0.06	-0.11	1,000
19 Aug 2016	55.70	56.10	0.40	0.72	1,000
27 Jan 2017	58.70	58.75	0.05	0.09	1,000
05 Jul 2021	59.74	59.74	0.00	0.00	1,000
02 Jul 2012	61.01	61.01	0.00	0.00	999
13 Jan 2010	30.75	30.75	0.05	0.16	993
03 Sep 2013	70.01	70.00	-0.01	-0.01	991
03 Feb 2021	56.99	56.74	-0.25	-0.44	989
13 Jul 2021	59.70	59.73	0.03	0.05	985
30 Jul 2008	43.00	42.91	-0.09	-0.21	982
06 May 2020	54.97	54.98	0.01	0.02	980
29 Dec 2014	61.00	61.50	0.50	0.82	980
12 Dec 2019	59.76	59.80	0.04	0.07	966
12 Jul 2019	62.00	60.00	-2.00	-3.23	960
13 Jun 2019	62.59	62.59	0.00	0.00	958
23 Aug 2006	37.50	37.01	-0.49	-1.31	957
17 Jan 2017	58.75	58.70	-0.05	-0.09	957
07 Sep 2016	57.53	57.53	0.00	0.00	955
29 Apr 2008	35.00	35.00	0.00	0.00	955
15 Jun 2009	29.00	29.00	0.00	0.00	954
21 Dec 2011	50.29	50.32	0.01	0.02	953
27 Apr 2020	54.75	54.75	0.00	0.00	952
02 Dec 2005	40.00	40.01	0.01	0.02	950
07 Feb 2007	29.75	30.02	0.27	0.91	950
15 Jun 2010	35.12	35.12	0.13	0.37	950
26 Mar 2013	67.06	67.07	0.01	0.02	950
22 Jan 2020	62.00	62.00	0.00	0.00	949
25 Apr 2012	55.10	55.11	0.01	0.02	944
17 Oct 2019	59.19	59.61	0.42	0.71	942
26 Jan 2011	37.50	37.50	1.00	2.74	942
20 Jan 2017	58.75	58.75	0.00	0.00	939
11 Jun 2013	70.00	70.00	0.00	0.00	938
14 Dec 2005	40.10	40.10	0.00	0.00	937
05 Apr 2011	40.10	40.10	-0.15	-0.37	937
14 Mar 2017	58.76	58.79	0.03	0.05	935
22 Jul 2015	62.31	62.31	0.00	0.00	933
15 May 2017	58.01	58.00	-0.01	-0.02	932
22 Aug 2017	58.02	58.03	0.01	0.02	932
08 Apr 2019	63.01	63.06	0.05	0.08	931
21 Aug 2009	29.52	29.52	0.00	0.00	929
24 May 2017	58.00	58.00	0.00	0.00	926
11 Apr 2018	62.67	62.65	-0.02	-0.03	925
27 Jan 2020	61.99	61.22	-0.77	-1.24	921
21 Oct 2013	70.26	70.26	0.00	0.00	920
14 May 2012	55.79	55.80	0.01	0.02	914
13 Jul 2020	54.95	54.75	-0.20	-0.36	913
08 Jun 2021	56.95	56.95	0.00	0.00	913
03 Oct 2018	64.94	64.94	0.00	0.00	911
03 Jan 2006	40.50	40.52	0.02	0.05	909
02 Aug 2006	37.97	37.90	-0.07	-0.18	909
13 Apr 2017	58.50	58.00	-0.50	-0.85	905
13 Aug 2018	65.02	65.02	0.00	0.00	900
19 Dec 2019	59.85	60.00	0.15	0.25	900
05 Mar 2020	62.50	62.50	0.00	0.00	900
02 May 2006	39.25	39.00	-0.25	-0.64	900
26 Jul 2006	37.98	37.97	-0.01	-0.03	900
28 May 2013	69.60	69.61	0.01	0.01	900
03 Mar 2015	62.15	62.16	0.01	0.02	900
20 Jan 2015	62.01	62.01	0.00	0.00	895
06 Feb 2012	52.02	52.06	0.04	0.08	893
25 Jan 2010	32.52	32.52	0.20	0.62	891
02 Sep 2016	57.50	57.52	0.02	0.03	890
15 Dec 2010	36.35	36.35	-0.05	-0.14	888
23 Apr 2019	62.50	62.50	0.00	0.00	887
29 Jul 2015	62.31	62.31	0.00	0.00	886
12 Nov 2010	36.60	36.60	0.15	0.41	878
30 Sep 2020	55.50	55.93	0.43	0.77	875
07 Jan 2014	72.74	72.75	0.00	0.00	874
27 Oct 2016	58.75	58.75	0.00	0.00	869
02 Dec 2014	59.02	59.20	0.19	0.32	868
21 Nov 2016	58.73	58.72	-0.01	-0.02	866
04 Sep 2009	29.50	29.50	0.01	0.03	865
19 Feb 2018	61.71	61.71	0.00	0.00	864
12 Jan 2009	26.00	26.00	0.00	0.00	864
25 Feb 2019	63.50	63.60	0.10	0.16	860
07 Oct 2019	59.00	59.00	0.00	0.00	858
12 Sep 2013	70.02	70.03	0.01	0.01	853
23 Jan 2007	27.50	27.52	0.02	0.07	843
11 Apr 2007	30.93	30.75	-0.18	-0.58	843
06 Sep 2018	64.48	65.00	0.52	0.81	838
05 Jan 2009	26.50	26.50	0.00	0.00	838
20 May 2009	28.00	28.00	0.00	0.00	838
26 Jul 2011	43.00	43.06	0.06	0.14	838
14 Nov 2013	71.66	71.66	0.00	0.00	838
10 Apr 2015	62.02	62.11	0.09	0.14	838
14 Aug 2019	59.88	59.70	-0.18	-0.30	837
02 Nov 2009	30.02	30.02	0.00	0.00	837
23 Nov 2020	54.28	54.15	-0.13	-0.24	836
12 Jan 2010	30.75	30.75	0.04	0.13	835
18 May 2005	39.00	38.48	-0.52	-1.33	828
14 Sep 2012	62.93	62.94	0.01	0.02	828
19 Sep 2012	62.95	63.09	0.15	0.24	828
26 Oct 2005	39.50	39.50	0.00	0.00	826
04 Aug 2006	37.90	37.70	-0.20	-0.53	826
15 Oct 2010	36.10	36.10	0.06	0.17	825
09 Sep 2009	29.51	29.51	0.00	0.00	824
19 Jan 2015	62.00	62.01	0.01	0.02	821
24 Mar 2015	62.01	62.05	0.04	0.06	821
13 Jun 2013	70.00	69.71	-0.29	-0.41	820
08 May 2015	62.50	62.50	0.00	0.00	812
23 Sep 2009	29.58	29.58	0.00	0.00	810
27 Aug 2008	41.60	41.59	-0.01	-0.02	808
27 Jul 2005	39.50	39.50	0.00	0.00	803
10 Jul 2017	58.01	58.03	0.02	0.03	802
04 Dec 2019	59.75	59.93	0.18	0.30	800
19 May 2006	38.46	38.00	-0.46	-1.20	800
08 May 2007	30.00	30.00	0.00	0.00	800
13 Jul 2010	35.00	35.00	0.00	0.00	800
08 Sep 2014	61.99	61.90	-0.09	-0.15	800
05 Feb 2015	62.00	62.00	0.00	0.00	800
16 Jun 2008	36.50	36.50	0.00	0.00	798
02 Jun 2008	36.01	36.07	0.06	0.17	794
02 Nov 2012	65.00	65.00	0.01	0.02	791
12 Jan 2017	58.75	58.75	0.00	0.00	786
12 Apr 2021	54.00	54.37	0.37	0.69	783
16 Jan 2009	26.00	26.00	-0.49	-1.88	781
04 Aug 2014	66.74	66.22	-0.73	-1.09	771
28 Aug 2009	29.52	29.52	0.02	0.07	770
03 May 2011	40.17	40.17	0.01	0.02	770
07 Nov 2013	71.57	71.59	0.02	0.03	767
11 Jan 2021	58.00	58.00	0.00	0.00	766
08 Nov 2017	58.10	58.10	0.00	0.00	765
19 Jan 2012	50.46	50.50	0.04	0.08	764
09 May 2011	40.30	40.30	0.00	0.00	762
05 May 2006	39.00	38.75	-0.25	-0.64	761
15 Dec 2017	60.10	60.09	-0.01	-0.02	760
25 Mar 2020	57.93	57.00	-0.93	-1.61	754
19 May 2009	28.00	28.00	0.00	0.00	754
03 Jul 2009	29.00	29.00	-100000000.00	0.00	751
12 Apr 2011	40.10	40.10	0.05	0.12	751
17 Nov 2017	58.50	58.50	0.00	0.00	750
05 Oct 2018	64.94	64.94	0.00	0.00	750
13 Nov 2013	71.62	71.66	0.04	0.06	750
11 Jul 2016	53.07	53.00	-0.07	-0.13	741
07 Aug 2012	62.10	62.10	0.00	0.00	741
15 Mar 2013	66.98	67.00	0.01	0.02	737
30 Jan 2019	63.65	63.65	0.00	0.00	735
01 Oct 2019	58.51	58.53	0.02	0.03	734
07 Aug 2015	62.31	62.31	0.00	0.00	734
25 Oct 2006	25.38	25.34	-0.04	-0.16	733
01 May 2013	69.03	69.24	0.96	1.39	731
30 Oct 2008	32.98	32.98	0.00	0.00	730
22 Sep 2016	57.95	58.00	0.00	0.00	728
15 Jul 2010	35.00	35.00	0.00	0.00	727
28 Jan 2015	62.02	62.01	-0.02	-0.03	724
09 Aug 2005	39.48	39.48	0.00	0.00	723
01 May 2015	62.34	62.50	0.16	0.26	720
10 Aug 2015	62.31	62.31	0.00	0.00	717
19 Oct 2012	63.01	63.01	-0.01	-0.02	717
13 Jul 2017	58.03	58.03	0.00	0.00	716
06 Jun 2014	70.00	69.91	-0.10	-0.14	714
03 Dec 2015	62.50	62.48	-0.02	-0.03	713
20 Aug 2015	62.32	62.33	0.00	0.00	712
21 Apr 2010	34.50	34.50	0.50	1.47	712
10 Feb 2021	56.42	56.98	0.56	0.99	710
16 Mar 2009	28.25	28.25	0.01	0.04	709
26 Jul 2019	59.75	59.75	0.00	0.00	707
06 Jan 2021	58.00	58.00	0.00	0.00	707
26 Nov 2018	64.50	64.41	-0.09	-0.14	703
24 Jul 2019	59.88	59.58	-0.30	-0.50	700
16 Oct 2013	70.21	70.21	0.00	0.00	700
17 Nov 2020	54.05	54.35	0.30	0.56	697
03 Apr 2017	58.99	58.99	0.00	0.00	696
09 Oct 2017	58.02	58.00	-0.02	-0.03	695
04 Jan 2006	40.52	40.70	0.18	0.44	691
20 Mar 2017	59.00	59.00	0.00	0.00	690
14 Jan 2015	62.25	62.00	-0.25	-0.40	690
07 Jun 2011	41.57	41.58	0.01	0.02	685
28 Aug 2012	62.32	62.48	0.18	0.29	683
11 Nov 2014	58.12	58.13	0.01	0.02	682
15 Jul 2021	58.55	59.68	1.13	1.93	682
21 Aug 2020	54.75	54.75	0.00	0.00	681
06 Mar 2009	27.30	27.30	0.71	2.60	678
17 Dec 2010	36.30	36.30	-0.30	-0.83	678
23 Jul 2012	62.03	62.01	-0.02	-0.03	678
29 May 2015	62.53	62.54	0.01	0.02	677
01 Nov 2019	59.40	59.47	0.07	0.12	675
30 Aug 2010	34.00	34.00	0.00	0.00	675
02 Dec 2010	36.31	36.31	-0.05	-0.14	673
22 Dec 2014	60.51	60.54	0.03	0.05	673
06 Jul 2021	59.74	59.74	0.00	0.00	667
08 Mar 2013	67.00	67.00	0.00	0.00	666
23 Oct 2008	33.00	32.98	-0.02	-0.06	665
18 May 2020	54.53	54.64	0.11	0.20	664
09 Jun 2008	36.30	36.31	0.01	0.03	661
19 Mar 2015	62.00	62.01	0.01	0.02	661
31 May 2006	39.90	40.01	0.11	0.28	659
26 Mar 2019	63.51	63.52	0.01	0.02	656
15 Apr 2015	62.11	62.11	0.00	0.00	656
06 Jun 2013	69.71	69.85	0.29	0.42	655
17 Jan 2011	36.01	36.01	0.00	0.00	654
05 Mar 2021	55.95	55.50	-0.45	-0.80	653
14 Jul 2011	42.22	42.23	0.03	0.07	651
16 Jan 2020	61.02	61.01	-0.01	-0.02	650
22 Mar 2011	40.00	40.00	0.01	0.02	648
27 Mar 2018	62.53	62.66	0.13	0.21	641
12 Jun 2020	54.56	54.50	-0.06	-0.11	639
23 Jul 2021	59.89	59.93	0.04	0.07	639
10 Mar 2014	72.02	71.04	-1.90	-2.64	637
10 Sep 2018	65.00	64.92	-0.08	-0.12	637
14 Sep 2005	38.63	38.63	0.00	0.00	635
18 Oct 2013	70.21	70.26	0.05	0.07	635
28 Nov 2017	59.83	60.00	0.17	0.28	634
07 Nov 2019	59.46	59.46	0.00	0.00	630
29 Mar 2021	54.97	54.15	-0.82	-1.49	629
13 Feb 2019	63.64	63.64	0.00	0.00	625
28 Jan 2010	32.52	32.52	0.15	0.46	625
17 Apr 2012	55.00	55.00	0.00	0.00	625
27 Jan 2014	73.11	73.12	0.02	0.03	624
15 Jan 2015	62.00	62.00	0.00	0.00	615
12 Feb 2019	63.65	63.64	-0.01	-0.02	615
13 Nov 2018	64.50	64.50	0.00	0.00	613
27 Oct 2017	58.50	58.10	-0.40	-0.68	612
06 Nov 2013	71.53	71.57	0.04	0.06	612
06 Sep 2016	57.53	57.53	0.00	0.00	610
26 Oct 2017	58.06	58.50	0.44	0.76	610
21 Nov 2011	50.05	50.05	0.00	0.00	608
18 Jan 2019	62.75	62.99	0.24	0.38	607
24 May 2019	62.94	62.90	-0.04	-0.06	605
02 Jan 2007	27.03	27.06	0.03	0.11	603
17 Jul 2020	54.75	54.75	0.00	0.00	601
04 Oct 2005	38.63	38.63	0.00	0.00	600
16 Sep 2010	34.10	34.10	0.00	0.00	600
31 Oct 2012	64.93	65.00	0.00	0.00	600
24 Jul 2013	70.01	71.42	0.00	0.00	600
27 Aug 2013	69.99	70.00	0.00	0.00	600
08 Oct 2014	59.49	59.49	0.00	0.00	600
25 Oct 2016	58.51	58.56	0.05	0.09	600
20 Jul 2020	54.75	54.90	0.15	0.27	598
10 Jun 2011	41.59	42.00	0.42	1.01	597
09 Jul 2015	62.30	62.30	0.00	0.00	592
13 Jun 2018	66.00	65.50	-0.50	-0.76	591
24 Jun 2019	62.50	62.50	0.00	0.00	591
01 Dec 2017	60.00	60.00	0.00	0.00	590
25 Jun 2009	29.00	29.00	0.00	0.00	590
04 Sep 2014	62.00	61.99	0.00	0.00	590
26 May 2009	28.00	28.00	0.00	0.00	587
16 Oct 2007	28.45	28.46	0.01	0.04	581
14 Nov 2011	50.01	50.02	0.01	0.02	580
08 Feb 2013	65.50	65.55	0.05	0.08	580
05 May 2010	34.50	34.50	0.00	0.00	576
21 Aug 2012	62.14	62.20	0.06	0.10	576
01 Jun 2020	54.99	54.90	-0.09	-0.16	574
08 Jul 2005	39.55	39.55	0.00	0.00	573
04 Feb 2015	62.00	62.00	0.00	0.00	573
02 May 2019	63.00	63.00	0.00	0.00	570
06 Jun 2008	36.40	36.30	-0.10	-0.28	568
04 May 2009	28.00	28.00	0.00	0.00	568
27 Apr 2011	40.17	40.17	0.01	0.02	568
16 May 2019	62.56	62.56	0.00	0.00	567
14 Oct 2011	49.60	49.60	0.00	0.00	567
27 Jul 2015	62.31	62.31	0.00	0.00	567
07 May 2012	55.43	55.50	0.07	0.13	566
13 Sep 2012	62.90	62.93	0.02	0.03	566
12 Oct 2010	36.00	36.00	0.00	0.00	565
07 Dec 2011	50.11	50.10	0.00	0.00	564
16 Mar 2021	55.62	55.50	-0.12	-0.22	563
04 Sep 2018	64.36	64.48	0.12	0.19	560
01 Sep 2006	37.05	37.05	0.00	0.00	559
03 May 2019	63.00	63.00	0.00	0.00	555
20 Feb 2009	27.01	27.01	0.00	0.00	555
08 May 2017	58.06	58.06	0.00	0.00	550
14 Jun 2006	40.01	40.01	0.00	0.00	550
29 Aug 2006	37.00	37.05	0.05	0.14	550
01 Apr 2011	40.10	40.10	-0.15	-0.37	549
09 Mar 2018	61.96	62.01	0.05	0.08	546
13 Jan 2012	50.36	50.36	0.00	0.00	544
22 Jul 2010	35.00	35.00	0.00	0.00	540
10 Sep 2012	62.76	62.81	0.09	0.14	540
02 Sep 2011	46.54	46.96	0.22	0.47	538
21 May 2019	62.56	62.90	0.34	0.54	537
27 Jan 2010	32.52	32.52	0.01	0.03	537
07 Jun 2017	58.00	58.00	0.00	0.00	533
15 Sep 2008	40.50	40.40	-0.10	-0.25	530
09 Apr 2020	54.50	54.50	0.00	0.00	529
19 Jul 2021	59.68	59.72	0.04	0.07	529
06 Jan 2014	72.61	72.74	0.14	0.19	528
27 May 2011	41.50	41.50	0.02	0.05	527
01 Sep 2020	54.64	54.57	-0.07	-0.13	526
25 Jan 2012	50.52	50.63	0.03	0.06	526
19 Oct 2017	58.02	58.05	0.03	0.05	525
20 Nov 2020	54.13	54.28	0.15	0.28	525
09 Mar 2016	59.75	59.74	-0.01	-0.02	523
23 Jun 2010	35.25	35.25	-0.01	-0.03	522
13 Mar 2017	58.76	58.76	0.00	0.00	520
10 Dec 2019	60.00	60.00	0.00	0.00	520
16 Jul 2020	54.75	54.75	0.00	0.00	520
20 Feb 2013	66.21	66.26	0.01	0.02	520
14 Feb 2012	52.11	52.11	0.00	0.00	519
02 Nov 2005	39.50	39.50	0.00	0.00	516
29 Feb 2012	51.99	52.01	0.02	0.04	515
22 Oct 2010	36.23	36.23	0.00	0.00	514
13 Aug 2019	59.98	59.88	-0.10	-0.17	513
27 Jan 2012	51.00	51.00	0.00	0.00	512
24 Feb 2012	51.98	51.99	0.01	0.02	510
04 Nov 2016	58.74	58.74	0.00	0.00	510
26 Feb 2010	37.00	37.00	0.00	0.00	509
04 Jul 2017	58.01	58.02	0.01	0.02	501
14 Nov 2017	58.50	58.50	0.00	0.00	500
14 Feb 2018	61.55	61.63	0.08	0.13	500
28 Feb 2018	61.76	61.90	0.14	0.23	500
12 Apr 2018	62.65	62.70	0.05	0.08	500
08 May 2018	63.23	63.23	0.00	0.00	500
22 Aug 2018	65.01	65.02	0.01	0.02	500
27 Aug 2018	65.00	65.00	0.00	0.00	500
30 Nov 2018	64.66	64.66	0.00	0.00	500
29 Aug 2019	59.48	59.08	-0.40	-0.67	500
28 May 2020	54.99	54.91	-0.08	-0.15	500
31 Jul 2020	54.78	54.75	-0.03	-0.05	500
18 Sep 2020	54.99	54.90	-0.09	-0.16	500
21 Nov 2006	24.00	23.99	-0.01	-0.04	500
03 Aug 2007	28.50	28.48	-0.02	-0.07	500
16 Apr 2008	35.00	34.99	-0.01	-0.03	500
12 Jun 2008	36.32	36.40	0.08	0.22	500
08 Dec 2008	28.00	28.00	0.00	0.00	500
08 Dec 2009	30.45	30.45	0.10	0.33	500
16 Nov 2011	50.02	50.02	0.00	0.00	500
13 Dec 2011	50.20	50.21	0.01	0.02	500
30 Aug 2012	62.51	62.75	0.24	0.38	500
18 Feb 2013	65.61	65.65	0.04	0.06	500
06 Dec 2013	72.10	72.10	0.00	0.00	500
14 Jan 2014	72.77	73.01	0.24	0.33	500
03 Feb 2014	73.01	72.62	-0.39	-0.53	500
05 Mar 2014	72.50	72.50	0.00	0.00	500
17 Jun 2015	62.16	62.15	0.00	0.00	500
31 Dec 2015	61.98	61.94	-0.04	-0.06	500
30 Sep 2016	58.00	57.99	-0.01	-0.02	500
22 Nov 2016	58.72	58.72	0.00	0.00	500
24 Jun 2016	53.85	53.85	0.00	0.00	497
24 Dec 2010	36.35	36.35	0.00	0.00	496
07 Mar 2008	29.50	29.50	0.00	0.00	495
22 Jun 2016	53.12	53.85	0.00	0.00	492
17 Aug 2011	46.00	46.00	0.00	0.00	487
27 Jan 2011	37.50	37.50	0.01	0.03	485
04 Apr 2013	67.10	67.10	0.00	0.00	484
15 Mar 2006	39.73	39.80	0.07	0.18	483</

Market Status:

Securities

Security:

SCOTIABANK TRINIDAD & TOBAGO LIMITED

Symbol:

SBTT

Sector:

BANKING

Status:

Active

Financial Year End:

October 31

Website:

http://www.tt.scotiabank.com/