|
06/23/2005
|
$43.86
|
$44.42 |
1.09%
|
|
|
|
10/26/2005
|
$98.27
|
$98.10 |
-0.13%
|
|
|
|
06/23/2005
|
$64.10
|
$64.02 |
-0.04%
|
|
|
|
10/26/2005
|
$70.01
|
$69.92 |
-0.15%
|
|
|
|
10/12/2006
|
$88.96
|
$88.42 |
-0.28%
|
|
|
|
10/12/2006
|
$91.48
|
$91.70 |
0.41%
|
|
|
|
10/12/2006
|
$96.22
|
$96.14 |
0.15%
|
|
|
|
10/12/2006
|
$46.93
|
$46.96 |
0.14%
|
|
|
|
10/12/2006
|
$48.15
|
$47.82 |
-0.34%
|
|
|
|
10/12/2006
|
$42.86
|
$42.49 |
-0.75%
|
|
|
|
10/12/2006
|
$133.83
|
$133.66 |
0.04%
|
|
|
|
10/12/2006
|
$55.45
|
$55.27 |
-0.38%
|
|
|
|
10/26/2005
|
$32.24
|
$32.20 |
0.43%
|
|
|
|
10/26/2005
|
$34.27
|
$34.18 |
0.16%
|
|
|
|
06/23/2005
|
$47.62
|
$47.75 |
0.49%
|
|
|
|
06/13/2007
|
$13.78
|
$13.76 |
0.34%
|
|
|
|
06/13/2007
|
$41.63
|
$41.68 |
-0.05%
|
|
|
|
11/01/2011
|
$50.58
|
$50.39 |
0.41%
|
|
|
|
12/02/2010
|
$104.75
|
$103.93 |
-0.40%
|
|
|
|
11/01/2011
|
$48.65
|
$47.83 |
-0.69%
|
|
|
|
06/23/2005
|
$44.72
|
$44.55 |
0.05%
|
|
|
|
11/09/2007
|
$32.60
|
$32.31 |
-0.66%
|
|
|
|
10/24/2006
|
$41.65
|
$41.50 |
0.15%
|
|
|
|
06/12/2008
|
$38.95
|
$39.40 |
1.18%
|
|
|
|
06/11/2021
|
$21.89
|
$21.72 |
-0.67%
|
|
|
|
06/23/2005
|
$91.91
|
$91.96 |
0.48%
|
|
|
|
06/23/2005
|
$42.95
|
$43.37 |
1.30%
|
|
|
|
10/26/2005
|
$30.80
|
$30.69 |
-0.11%
|
|
|
|
06/11/2021
|
$37.51
|
$37.45 |
-0.00%
|
|
|
|
06/23/2005
|
$79.15
|
$78.79 |
-0.20%
|
|
|
|
11/07/2018
|
$28.94
|
$29.07 |
0.71%
|
|
|
|
11/01/2006
|
$49.20
|
$49.10 |
0.11%
|
|
|
|
11/01/2006
|
$32.17
|
$32.15 |
0.59%
|
|
|
|
11/01/2006
|
$79.78
|
$79.68 |
0.29%
|
|
|
|
11/01/2006
|
$61.76
|
$61.69 |
0.51%
|
|
|
|
11/01/2006
|
$31.24
|
$31.22 |
0.15%
|
|
|
|
11/01/2006
|
$46.08
|
$46.06 |
0.21%
|
|
|
|
11/01/2006
|
$35.22
|
$35.18 |
0.36%
|
|
|
|
08/13/2015
|
$32.25
|
$31.97 |
-0.05%
|
|
|
|
11/01/2006
|
$34.16
|
$34.20 |
0.18%
|
|
|
|
11/01/2006
|
$54.57
|
$54.48 |
0.48%
|
|
|
|
05/14/2007
|
$54.46
|
$54.08 |
-0.59%
|
|
|
|
04/07/2010
|
$103.89
|
$103.30 |
-0.18%
|
|
|
|
04/07/2010
|
$36.56
|
$36.30 |
-0.19%
|
|
|
|
04/07/2010
|
$53.31
|
$53.38 |
0.35%
|
|
|
|
04/07/2010
|
$46.44
|
$45.93 |
-0.45%
|
|
|
|
04/07/2010
|
$42.33
|
$42.22 |
0.01%
|
|
|
|
04/07/2010
|
$120.61
|
$119.72 |
-0.70%
|
|
|
|
04/07/2010
|
$44.97
|
$44.80 |
-0.28%
|
|
|
|
04/07/2010
|
$73.65
|
$72.75 |
-0.86%
|
|
|
|
04/07/2010
|
$50.37
|
$49.95 |
-0.35%
|
|
|
|
06/23/2005
|
$53.31
|
$53.66 |
0.68%
|
|
|
|
04/15/2008
|
$42.60
|
$42.80 |
0.59%
|
|
|
|
12/06/2005
|
$64.38
|
$64.14 |
-0.26%
|
|
|
|
03/03/2005
|
$21.77
|
$21.34 |
-1.21%
|
|
|
|
12/06/2023
|
$28.15
|
$28.29 |
0.64%
|
|
|
|
05/01/2003
|
$44.22
|
$44.15 |
0.18%
|
|
|
|
12/15/2006
|
$77.03
|
$77.20 |
0.29%
|
|
|
|
12/20/2006
|
$104.51
|
$104.52 |
0.39%
|
|
|
|
02/19/2010
|
$18.58
|
$18.46 |
-0.15%
|
|
|
|
09/15/2005
|
$41.80
|
$41.71 |
0.27%
|
|
|
|
03/01/2007
|
$95.50
|
$95.82 |
0.34%
|
|
|
|
07/19/2012
|
$87.77
|
$87.04 |
-0.80%
|
|
|
|
12/16/2015
|
$47.15
|
$46.77 |
0.04%
|
|
|
|
10/27/2021
|
$29.83
|
$30.06 |
0.79%
|
|
|
|
10/27/2021
|
$22.20
|
$22.10 |
-0.08%
|
|
|
|
11/17/2021
|
$25.11
|
$25.10 |
0.38%
|
|
|
|
12/19/2005
|
$37.30
|
$37.27 |
0.35%
|
|
|
|
09/20/2006
|
$37.72
|
$37.45 |
-0.52%
|
|
|
|
12/01/2006
|
$15.16
|
$15.12 |
0.24%
|
|
|
|
12/09/2004
|
$19.92
|
$19.80 |
-0.27%
|
|
|
|
12/02/2010
|
$14.97
|
$14.76 |
-0.50%
|
|
|
|
03/03/2005
|
$87.36
|
$88.22 |
0.97%
|
|
|
|
03/03/2005
|
$54.69
|
$54.56 |
0.28%
|
|
|
|
09/22/2017
|
$51.22
|
$51.37 |
0.60%
|
|
|
|
10/13/2020
|
$178.61
|
$179.99 |
0.95%
|
|
|
|
10/13/2022
|
$26.26
|
$25.96 |
-0.74%
|
|
|
|
10/13/2020
|
$28.32
|
$28.20 |
-0.11%
|
|
|
|
01/31/2008
|
$11.90
|
$11.86 |
0.15%
|
|
|
|
03/10/1999
|
$433.85
|
$437.48 |
0.95%
|
|
|
|
09/12/2018
|
$46.15
|
$46.24 |
0.51%
|
|
|
|
05/19/2006
|
$64.68
|
$64.38 |
-0.38%
|
|
|
|
12/22/2020
|
$13.82
|
$13.79 |
-0.11%
|
|
|
|
12/23/2014
|
$44.72
|
$44.60 |
0.08%
|
|
|
|
11/08/2017
|
$52.76
|
$52.47 |
-0.14%
|
|
|
|
11/08/2017
|
$35.99
|
$35.59 |
-0.93%
|
|
|
|
12/01/2006
|
$92.42
|
$92.41 |
0.39%
|
|
|
|
06/16/2011
|
$102.71
|
$102.81 |
0.45%
|
|
|
|
12/06/2023
|
$27.68
|
$27.63 |
0.08%
|
|
|
|
07/13/2017
|
$41.80
|
$41.79 |
0.48%
|
|
|
|
06/30/2021
|
$30.35
|
$30.45 |
0.56%
|
|
|
|
02/19/2008
|
$91.09
|
$91.16 |
0.39%
|
|
|
|
06/16/2011
|
$54.21
|
$54.05 |
0.22%
|
|
|
|
10/09/2015
|
$47.65
|
$47.54 |
0.56%
|
|
|
|
04/24/2003
|
$164.41
|
$164.19 |
0.28%
|
|
|
|
05/05/2011
|
$83.46
|
$83.65 |
0.52%
|
|
|
|
10/18/2012
|
$43.28
|
$43.22 |
0.15%
|
|
|
|
05/05/2011
|
$64.54
|
$64.62 |
0.32%
|
|
|
|
10/09/2015
|
$78.48
|
$79.03 |
0.72%
|
|
|
|
03/01/2006
|
$35.66
|
$35.86 |
0.60%
|
|
|
|
03/01/2006
|
$84.51
|
$84.12 |
0.17%
|
|
|
|
12/06/2005
|
$59.18
|
$59.29 |
0.57%
|
|
|
|
05/04/2005
|
$41.36
|
$41.62 |
0.87%
|
|
|
|
04/09/2015
|
$48.97
|
$48.99 |
0.31%
|
|
|
|
06/30/2021
|
$27.18
|
$27.16 |
0.06%
|
|
|
|
02/20/2008
|
$110.08
|
$109.51 |
-0.27%
|
|
|
|
12/03/2010
|
$114.52
|
$114.14 |
-0.13%
|
|
|
|
03/01/2006
|
$48.68
|
$48.55 |
-0.11%
|
|
|
|
03/01/2006
|
$113.24
|
$112.54 |
-0.33%
|
|
|
|
02/15/2013
|
$55.08
|
$54.38 |
-0.69%
|
|
|
|
03/03/2005
|
$110.65
|
$110.45 |
-0.19%
|
|
|
|
12/01/2006
|
$106.51
|
$105.73 |
-0.67%
|
|
|
|
03/03/2005
|
$51.74
|
$51.34 |
-0.46%
|
|
|
|
06/30/2021
|
$24.68
|
$24.52 |
-0.37%
|
|
|
|
02/19/2008
|
$40.79
|
$40.49 |
-0.47%
|
|
|
|
03/01/2006
|
$46.35
|
$46.21 |
0.06%
|
|
|
|
03/01/2006
|
$102.11
|
$101.17 |
-0.56%
|
|
|
|
12/01/2016
|
$14.95
|
$14.78 |
-0.47%
|
|
|
|
02/15/2013
|
$43.28
|
$42.77 |
-0.44%
|
|
|
|
03/03/2005
|
$57.55
|
$57.38 |
0.00%
|
|
|
|
04/06/2017
|
$39.68
|
$39.42 |
-0.51%
|
|
|
|
03/03/2005
|
$54.16
|
$53.69 |
-0.52%
|
|
|
|
12/15/2006
|
$67.91
|
$68.20 |
0.42%
|
|
|
|
09/30/2013
|
$43.97
|
$43.49 |
0.04%
|
|
|
|
05/01/2014
|
$23.64
|
$23.60 |
-0.01%
|
|
|
|
04/02/2007
|
$98.23
|
$98.05 |
-0.17%
|
|
|
|
09/22/2017
|
$24.98
|
$24.95 |
-0.16%
|
|
|
|
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
|
$20.99
|
$20.93 |
0.01%
|
|
|
|
09/14/2016
|
$22.76
|
$22.65 |
0.11%
|
|
|
|
09/25/2019
|
$24.86
|
$24.76 |
0.10%
|
|
|
|
10/07/2015
|
$20.43
|
$20.38 |
0.03%
|
|
|
|
09/27/2017
|
$22.95
|
$22.88 |
0.06%
|
|
|
|
09/25/2019
|
$24.42
|
$24.35 |
0.04%
|
|
|
|
09/14/2016
|
$19.19
|
$19.15 |
0.05%
|
|
|
|
08/09/2018
|
$23.12
|
$23.02 |
0.06%
|
|
|
|
09/25/2019
|
$23.59
|
$23.62 |
0.05%
|
|
|
|
09/27/2017
|
$19.22
|
$19.18 |
0.06%
|
|
|
|
09/12/2019
|
$22.29
|
$22.19 |
0.01%
|
|
|
|
09/25/2019
|
$23.68
|
$23.71 |
0.10%
|
|
|
|
08/09/2018
|
$19.98
|
$19.93 |
-0.03%
|
|
|
|
09/16/2020
|
$21.53
|
$21.49 |
0.28%
|
|
|
|
09/25/2019
|
$23.52
|
$23.52 |
-0.11%
|
|
|
|
09/12/2019
|
$18.19
|
$18.13 |
-0.10%
|
|
|
|
09/15/2021
|
$21.09
|
$21.05 |
0.21%
|
|
|
|
09/25/2019
|
$23.27
|
$23.26 |
-0.12%
|
|
|
|
09/16/2020
|
$16.28
|
$16.23 |
-0.08%
|
|
|
|
09/08/2022
|
$25.47
|
$25.38 |
0.28%
|
|
|
|
09/16/2020
|
$22.16
|
$22.18 |
0.08%
|
|
|
|
09/15/2021
|
$16.00
|
$15.95 |
-0.16%
|
|
|
|
09/20/2023
|
$26.08
|
$25.99 |
0.21%
|
|
|
|
09/15/2021
|
$21.38
|
$21.35 |
-0.17%
|
|
|
|
09/08/2022
|
$20.12
|
$20.06 |
-0.13%
|
|
|
|
03/01/2023
|
$25.64
|
$25.63 |
0.06%
|
|
|
|
09/20/2023
|
$20.71
|
$20.66 |
-0.06%
|
|
|
|
09/20/2023
|
$26.30
|
$26.32 |
0.06%
|
|
|
|
10/11/2007
|
$24.96
|
$24.95 |
0.10%
|
|
|
|
10/11/2007
|
$27.76
|
$27.65 |
-0.22%
|
|
|
|
11/15/2007
|
$24.83
|
$24.78 |
0.02%
|
|
|
|
11/15/2007
|
$18.04
|
$17.98 |
0.21%
|
|
|
|
09/15/2011
|
$23.34
|
$23.31 |
0.03%
|
|
|
|
12/02/2020
|
$22.25
|
$22.06 |
0.17%
|
|
|
|
12/09/2022
|
$25.29
|
$25.29 |
0.13%
|
|
|
|
07/25/2018
|
$24.00
|
$23.91 |
-0.05%
|
|
|
|
12/09/2022
|
$51.20
|
$51.05 |
0.05%
|
|
|
|
10/11/2007
|
$23.95
|
$23.90 |
-0.49%
|
|
|
|
10/11/2007
|
$23.03
|
$23.02 |
0.23%
|
|
|
|
09/29/2017
|
$21.81
|
$21.77 |
0.00%
|
|
|
|
12/09/2022
|
$24.83
|
$24.73 |
0.04%
|
|
|
|
01/12/2017
|
$105.68
|
$105.27 |
-0.00%
|
|
|
|
11/17/2009
|
$26.50
|
$26.28 |
0.05%
|
|
|
|
02/10/2016
|
$46.51
|
$46.33 |
-0.09%
|
|
|
|
02/12/2008
|
$49.97
|
$49.76 |
-0.02%
|
|
|
|
09/22/2016
|
$25.15
|
$25.05 |
0.06%
|
|
|