|
06/23/2005
|
$47.40
|
$47.49 |
-0.23%
|
|
|
|
10/26/2005
|
$102.57
|
$102.72 |
-0.44%
|
|
|
|
06/23/2005
|
$64.85
|
$64.81 |
-0.53%
|
|
|
|
10/26/2005
|
$67.91
|
$67.81 |
-0.10%
|
|
|
|
10/12/2006
|
$87.52
|
$87.43 |
0.26%
|
|
|
|
10/12/2006
|
$96.10
|
$95.93 |
-0.08%
|
|
|
|
10/12/2006
|
$97.13
|
$97.23 |
0.24%
|
|
|
|
10/12/2006
|
$47.41
|
$47.36 |
0.60%
|
|
|
|
10/12/2006
|
$48.74
|
$48.84 |
0.64%
|
|
|
|
10/12/2006
|
$43.05
|
$42.96 |
-0.69%
|
|
|
|
10/12/2006
|
$133.43
|
$133.34 |
-0.71%
|
|
|
|
10/12/2006
|
$61.89
|
$61.94 |
0.39%
|
|
|
|
10/26/2005
|
$34.77
|
$34.82 |
-0.01%
|
|
|
|
10/26/2005
|
$33.05
|
$33.08 |
0.55%
|
|
|
|
06/23/2005
|
$45.70
|
$45.64 |
0.28%
|
|
|
|
06/13/2007
|
$13.56
|
$13.52 |
-1.17%
|
|
|
|
06/13/2007
|
$40.40
|
$40.41 |
0.58%
|
|
|
|
11/01/2011
|
$53.50
|
$53.50 |
2.35%
|
|
|
|
12/02/2010
|
$102.52
|
$102.44 |
-0.76%
|
|
|
|
11/01/2011
|
$49.24
|
$49.12 |
2.32%
|
|
|
|
06/23/2005
|
$45.38
|
$45.42 |
0.53%
|
|
|
|
11/09/2007
|
$32.78
|
$32.67 |
-0.47%
|
|
|
|
10/24/2006
|
$39.66
|
$39.46 |
-1.41%
|
|
|
|
06/12/2008
|
$41.07
|
$41.06 |
-0.96%
|
|
|
|
06/11/2021
|
$22.74
|
$22.76 |
-0.22%
|
|
|
|
06/23/2005
|
$99.20
|
$99.08 |
0.60%
|
|
|
|
06/23/2005
|
$47.57
|
$47.54 |
0.15%
|
|
|
|
10/26/2005
|
$31.95
|
$31.96 |
0.66%
|
|
|
|
06/11/2021
|
$43.09
|
$43.09 |
0.89%
|
|
|
|
06/23/2005
|
$82.22
|
$82.21 |
-0.10%
|
|
|
|
11/07/2018
|
$29.68
|
$29.68 |
0.37%
|
|
|
|
11/01/2006
|
$48.01
|
$48.04 |
0.00%
|
|
|
|
11/01/2006
|
$30.60
|
$30.61 |
-0.13%
|
|
|
|
11/01/2006
|
$80.67
|
$80.63 |
0.59%
|
|
|
|
11/01/2006
|
$61.35
|
$61.30 |
0.58%
|
|
|
|
11/01/2006
|
$30.01
|
$30.03 |
-0.18%
|
|
|
|
11/01/2006
|
$45.44
|
$45.41 |
-0.15%
|
|
|
|
11/01/2006
|
$34.50
|
$34.49 |
0.10%
|
|
|
|
08/13/2015
|
$32.75
|
$32.73 |
0.95%
|
|
|
|
11/01/2006
|
$36.64
|
$36.66 |
0.27%
|
|
|
|
11/01/2006
|
$58.05
|
$58.03 |
-0.78%
|
|
|
|
05/14/2007
|
$55.44
|
$55.29 |
-0.56%
|
|
|
|
04/07/2010
|
$100.85
|
$100.75 |
0.83%
|
|
|
|
04/07/2010
|
$35.33
|
$35.29 |
0.08%
|
|
|
|
04/07/2010
|
$52.59
|
$52.59 |
1.06%
|
|
|
|
04/07/2010
|
$47.78
|
$47.71 |
1.69%
|
|
|
|
04/07/2010
|
$42.59
|
$42.60 |
1.07%
|
|
|
|
04/07/2010
|
$120.23
|
$120.06 |
0.19%
|
|
|
|
04/07/2010
|
$46.78
|
$46.70 |
0.84%
|
|
|
|
04/07/2010
|
$74.83
|
$74.74 |
0.45%
|
|
|
|
04/07/2010
|
$50.16
|
$50.08 |
0.60%
|
|
|
|
06/23/2005
|
$62.76
|
$62.81 |
1.24%
|
|
|
|
04/15/2008
|
$40.55
|
$40.21 |
-4.40%
|
|
|
|
12/06/2005
|
$64.89
|
$64.91 |
-0.28%
|
|
|
|
03/03/2005
|
$20.19
|
$20.15 |
-3.54%
|
|
|
|
12/06/2023
|
$30.31
|
$30.32 |
0.65%
|
|
|
|
05/19/2006
|
$65.55
|
$65.48 |
0.37%
|
|
|
|
05/01/2003
|
$44.03
|
$44.02 |
0.12%
|
|
|
|
12/15/2006
|
$77.69
|
$77.68 |
-0.19%
|
|
|
|
12/20/2006
|
$103.84
|
$103.90 |
0.07%
|
|
|
|
02/19/2010
|
$18.80
|
$18.82 |
0.37%
|
|
|
|
09/15/2005
|
$42.70
|
$42.67 |
-0.07%
|
|
|
|
03/01/2007
|
$97.92
|
$97.86 |
-0.53%
|
|
|
|
07/19/2012
|
$85.12
|
$85.04 |
0.45%
|
|
|
|
12/16/2015
|
$47.32
|
$47.34 |
-0.38%
|
|
|
|
10/27/2021
|
$33.08
|
$33.11 |
-0.21%
|
|
|
|
10/27/2021
|
$21.79
|
$21.79 |
-0.37%
|
|
|
|
11/17/2021
|
$25.13
|
$25.12 |
0.16%
|
|
|
|
12/19/2005
|
$37.96
|
$37.95 |
0.11%
|
|
|
|
09/20/2006
|
$38.14
|
$38.14 |
0.85%
|
|
|
|
12/01/2006
|
$14.71
|
$14.73 |
-0.61%
|
|
|
|
12/09/2004
|
$19.64
|
$19.64 |
0.98%
|
|
|
|
12/02/2010
|
$15.03
|
$15.04 |
1.07%
|
|
|
|
03/03/2005
|
$94.38
|
$94.45 |
-0.34%
|
|
|
|
03/03/2005
|
$55.09
|
$55.04 |
0.69%
|
|
|
|
09/22/2017
|
$54.39
|
$54.39 |
-0.37%
|
|
|
|
10/13/2020
|
$197.08
|
$197.11 |
-0.55%
|
|
|
|
10/13/2022
|
$24.91
|
$24.87 |
0.12%
|
|
|
|
10/13/2020
|
$27.87
|
$27.87 |
-0.46%
|
|
|
|
01/31/2008
|
$11.56
|
$11.55 |
-0.43%
|
|
|
|
03/10/1999
|
$478.92
|
$479.11 |
-0.52%
|
|
|
|
09/12/2018
|
$47.40
|
$47.43 |
-0.17%
|
|
|
|
12/22/2020
|
$14.24
|
$14.25 |
0.70%
|
|
|
|
12/23/2014
|
$44.66
|
$44.65 |
0.13%
|
|
|
|
11/08/2017
|
$52.52
|
$52.49 |
0.47%
|
|
|
|
11/08/2017
|
$36.26
|
$36.31 |
1.91%
|
|
|
|
12/01/2006
|
$94.41
|
$94.50 |
-0.01%
|
|
|
|
06/16/2011
|
$102.74
|
$102.78 |
0.29%
|
|
|
|
12/06/2023
|
$28.50
|
$28.47 |
1.21%
|
|
|
|
07/13/2017
|
$43.65
|
$43.70 |
-0.43%
|
|
|
|
06/30/2021
|
$32.36
|
$32.39 |
-0.26%
|
|
|
|
02/19/2008
|
$92.45
|
$92.62 |
0.15%
|
|
|
|
06/16/2011
|
$54.23
|
$54.18 |
0.52%
|
|
|
|
10/09/2015
|
$47.88
|
$47.87 |
0.99%
|
|
|
|
04/24/2003
|
$164.27
|
$164.28 |
0.07%
|
|
|
|
05/05/2011
|
$84.48
|
$84.45 |
0.23%
|
|
|
|
10/18/2012
|
$44.42
|
$44.43 |
0.32%
|
|
|
|
05/05/2011
|
$64.97
|
$64.95 |
-0.38%
|
|
|
|
10/09/2015
|
$87.39
|
$87.46 |
-0.59%
|
|
|
|
03/01/2006
|
$37.27
|
$37.26 |
-0.13%
|
|
|
|
03/01/2006
|
$83.39
|
$83.42 |
0.76%
|
|
|
|
12/06/2005
|
$63.50
|
$63.54 |
-0.42%
|
|
|
|
05/04/2005
|
$45.72
|
$45.75 |
-0.65%
|
|
|
|
04/09/2015
|
$49.16
|
$49.16 |
-0.21%
|
|
|
|
06/30/2021
|
$27.07
|
$27.06 |
0.07%
|
|
|
|
02/20/2008
|
$109.89
|
$109.78 |
0.30%
|
|
|
|
12/03/2010
|
$114.18
|
$114.41 |
0.51%
|
|
|
|
03/01/2006
|
$48.76
|
$48.75 |
-0.23%
|
|
|
|
03/01/2006
|
$111.83
|
$111.71 |
0.87%
|
|
|
|
02/15/2013
|
$55.30
|
$55.23 |
0.22%
|
|
|
|
03/03/2005
|
$113.77
|
$113.99 |
0.00%
|
|
|
|
12/01/2006
|
$96.96
|
$97.03 |
-0.43%
|
|
|
|
03/03/2005
|
$51.69
|
$51.64 |
1.05%
|
|
|
|
03/27/2024
|
$24.10
|
$24.09 |
0.97%
|
|
|
|
06/30/2021
|
$24.87
|
$24.87 |
0.89%
|
|
|
|
02/19/2008
|
$40.12
|
$40.07 |
0.78%
|
|
|
|
03/01/2006
|
$47.35
|
$47.42 |
1.16%
|
|
|
|
03/01/2006
|
$99.30
|
$99.21 |
0.86%
|
|
|
|
12/01/2016
|
$14.28
|
$14.29 |
0.92%
|
|
|
|
02/15/2013
|
$43.72
|
$43.66 |
0.82%
|
|
|
|
03/03/2005
|
$60.09
|
$60.05 |
0.81%
|
|
|
|
04/06/2017
|
$38.84
|
$38.87 |
0.86%
|
|
|
|
03/03/2005
|
$52.35
|
$52.38 |
1.22%
|
|
|
|
12/15/2006
|
$69.68
|
$69.64 |
0.13%
|
|
|
|
09/30/2013
|
$44.83
|
$44.80 |
0.70%
|
|
|
|
05/01/2014
|
$23.86
|
$23.96 |
0.08%
|
|
|
|
04/02/2007
|
$97.70
|
$97.64 |
0.01%
|
|
|
|
09/22/2017
|
$24.99
|
$25.00 |
0.08%
|
|
|
|
07/17/2013
|
$21.18
|
$21.16 |
0.00%
|
|
|
|
09/17/2014
|
$22.03
|
$22.01 |
0.00%
|
|
|
|
09/25/2019
|
$25.24
|
$25.23 |
0.00%
|
|
|
|
09/17/2014
|
$21.06
|
$21.06 |
0.10%
|
|
|
|
09/14/2016
|
$22.74
|
$22.72 |
0.04%
|
|
|
|
09/25/2019
|
$24.86
|
$24.82 |
0.16%
|
|
|
|
10/07/2015
|
$20.45
|
$20.45 |
-0.05%
|
|
|
|
09/27/2017
|
$22.91
|
$22.91 |
-0.13%
|
|
|
|
09/25/2019
|
$24.36
|
$24.29 |
-0.08%
|
|
|
|
09/14/2016
|
$19.18
|
$19.18 |
-0.03%
|
|
|
|
08/09/2018
|
$23.06
|
$23.07 |
-0.02%
|
|
|
|
09/25/2019
|
$23.42
|
$23.50 |
0.04%
|
|
|
|
09/27/2017
|
$19.21
|
$19.22 |
0.00%
|
|
|
|
09/12/2019
|
$22.08
|
$22.08 |
-0.07%
|
|
|
|
09/25/2019
|
$23.42
|
$23.48 |
-0.02%
|
|
|
|
08/09/2018
|
$19.94
|
$19.95 |
-0.05%
|
|
|
|
09/16/2020
|
$21.38
|
$21.47 |
0.09%
|
|
|
|
09/25/2019
|
$23.17
|
$23.23 |
0.09%
|
|
|
|
09/12/2019
|
$18.15
|
$18.16 |
-0.11%
|
|
|
|
09/15/2021
|
$20.97
|
$20.96 |
-0.90%
|
|
|
|
09/25/2019
|
$22.88
|
$22.91 |
-0.13%
|
|
|
|
09/16/2020
|
$16.25
|
$16.26 |
-0.18%
|
|
|
|
09/08/2022
|
$25.44
|
$25.40 |
-0.23%
|
|
|
|
09/16/2020
|
$21.74
|
$21.77 |
-0.18%
|
|
|
|
09/15/2021
|
$15.94
|
$15.95 |
-0.38%
|
|
|
|
09/20/2023
|
$25.96
|
$26.02 |
-0.25%
|
|
|
|
09/15/2021
|
$20.94
|
$20.96 |
-0.14%
|
|
|
|
09/08/2022
|
$20.01
|
$20.02 |
-0.45%
|
|
|
|
06/12/2024
|
$25.20
|
$25.16 |
-0.22%
|
|
|
|
03/01/2023
|
$25.16
|
$25.21 |
0.00%
|
|
|
|
09/20/2023
|
$20.59
|
$20.61 |
-0.43%
|
|
|
|
09/20/2023
|
$25.85
|
$25.92 |
-0.02%
|
|
|
|
06/12/2024
|
$20.10
|
$20.16 |
-0.35%
|
|
|
|
10/11/2007
|
$24.71
|
$24.67 |
-0.43%
|
|
|
|
10/11/2007
|
$27.57
|
$27.59 |
-0.97%
|
|
|
|
11/15/2007
|
$24.81
|
$24.79 |
-0.02%
|
|
|
|
11/15/2007
|
$18.02
|
$17.97 |
-0.22%
|
|
|
|
09/15/2011
|
$23.32
|
$23.36 |
0.04%
|
|
|
|
12/02/2020
|
$22.09
|
$22.14 |
-0.14%
|
|
|
|
12/09/2022
|
$25.23
|
$25.37 |
-0.06%
|
|
|
|
07/25/2018
|
$23.98
|
$23.98 |
-0.03%
|
|
|
|
12/09/2022
|
$51.06
|
$51.02 |
-0.10%
|
|
|
|
10/11/2007
|
$23.77
|
$23.68 |
-0.21%
|
|
|
|
10/11/2007
|
$22.89
|
$22.96 |
-0.43%
|
|
|
|
09/29/2017
|
$21.81
|
$21.77 |
0.00%
|
|
|
|
12/09/2022
|
$24.76
|
$24.77 |
0.00%
|
|
|
|
01/12/2017
|
$105.47
|
$105.47 |
0.03%
|
|
|
|
11/17/2009
|
$26.38
|
$26.38 |
-0.56%
|
|
|
|
02/10/2016
|
$46.33
|
$46.36 |
-0.49%
|
|
|
|
02/12/2008
|
$49.89
|
$49.90 |
0.04%
|
|
|
|
09/22/2016
|
$25.10
|
$25.14 |
0.12%
|
|
|