|
12/08/2009
|
$46.52
|
$46.80 |
1.34%
|
|
|
|
12/28/2007
|
$45.48
|
$45.53 |
0.14%
|
|
|
|
12/28/2007
|
$21.47
|
$21.20 |
-0.30%
|
|
|
|
07/16/2025
|
$25.25
|
$25.13 |
-0.54%
|
|
|
|
12/09/2004
|
$28.83
|
$29.00 |
0.68%
|
|
|
|
03/05/2008
|
$25.78
|
$25.54 |
-0.04%
|
|
|
|
02/27/2014
|
$49.59
|
$49.46 |
-0.27%
|
|
|
|
02/24/2021
|
$27.18
|
$26.99 |
-0.81%
|
|
|
|
09/15/2005
|
$20.66
|
$20.51 |
-0.55%
|
|
|
|
06/11/2025
|
$24.97
|
$24.71 |
-1.07%
|
|
|
|
07/17/2024
|
$50.89
|
$50.51 |
-1.03%
|
|
|
|
06/26/2024
|
$28.77
|
$28.68 |
-0.58%
|
|
|
|
04/22/2021
|
$17.50
|
$17.36 |
-0.78%
|
|
|
|
06/25/2007
|
$57.89
|
$57.31 |
-0.74%
|
|
|
|
09/27/2007
|
$39.04
|
$38.67 |
-0.42%
|
|
|
|
09/27/2007
|
$23.87
|
$23.62 |
-0.92%
|
|
|
|
01/13/2012
|
$25.80
|
$25.71 |
-0.17%
|
|
|
|
02/24/2012
|
$17.11
|
$16.90 |
-0.56%
|
|
|
|
01/13/2012
|
$32.99
|
$32.65 |
-0.56%
|
|
|
|
02/24/2012
|
$51.05
|
$50.88 |
-0.31%
|
|
|
|
06/13/2007
|
$32.32
|
$31.91 |
-1.36%
|
|
|
|
06/23/2005
|
$50.90
|
$50.67 |
-0.65%
|
|
|
|
10/26/2005
|
$146.94
|
$146.00 |
-0.69%
|
|
|
|
06/23/2005
|
$65.88
|
$65.30 |
-0.83%
|
|
|
|
10/26/2005
|
$85.86
|
$85.31 |
-0.78%
|
|
|
|
10/12/2006
|
$97.49
|
$95.49 |
-2.05%
|
|
|
|
10/12/2006
|
$99.41
|
$99.43 |
0.06%
|
|
|
|
10/12/2006
|
$109.11
|
$108.22 |
-0.82%
|
|
|
|
10/12/2006
|
$43.61
|
$43.26 |
-0.80%
|
|
|
|
10/12/2006
|
$56.02
|
$55.87 |
-0.28%
|
|
|
|
10/12/2006
|
$38.02
|
$37.79 |
-0.58%
|
|
|
|
10/12/2006
|
$164.47
|
$164.15 |
-0.22%
|
|
|
|
10/12/2006
|
$70.21
|
$70.22 |
0.02%
|
|
|
|
10/26/2005
|
$44.11
|
$44.40 |
0.58%
|
|
|
|
10/26/2005
|
$28.92
|
$28.65 |
-1.04%
|
|
|
|
06/23/2005
|
$48.27
|
$47.79 |
-0.92%
|
|
|
|
06/13/2007
|
$13.52
|
$13.36 |
-0.66%
|
|
|
|
06/13/2007
|
$44.05
|
$43.98 |
-0.09%
|
|
|
|
11/01/2011
|
$74.40
|
$73.52 |
-1.24%
|
|
|
|
12/02/2010
|
$116.61
|
$117.37 |
0.62%
|
|
|
|
11/01/2011
|
$58.51
|
$57.73 |
-1.36%
|
|
|
|
06/23/2005
|
$58.34
|
$57.62 |
-1.27%
|
|
|
|
11/09/2007
|
$30.41
|
$29.39 |
-3.16%
|
|
|
|
12/11/2024
|
$26.07
|
$25.92 |
-0.76%
|
|
|
|
10/24/2006
|
$43.90
|
$43.22 |
-1.23%
|
|
|
|
06/12/2008
|
$52.23
|
$52.70 |
0.93%
|
|
|
|
06/11/2021
|
$22.45
|
$22.27 |
-0.79%
|
|
|
|
06/23/2005
|
$118.03
|
$116.21 |
-1.49%
|
|
|
|
06/23/2005
|
$61.64
|
$61.71 |
0.03%
|
|
|
|
10/26/2005
|
$25.81
|
$25.33 |
-1.86%
|
|
|
|
06/11/2021
|
$45.56
|
$44.19 |
-3.05%
|
|
|
|
06/23/2005
|
$82.46
|
$80.73 |
-2.04%
|
|
|
|
11/07/2018
|
$37.53
|
$37.42 |
-0.26%
|
|
|
|
11/01/2006
|
$55.41
|
$54.99 |
-0.75%
|
|
|
|
11/01/2006
|
$30.51
|
$30.14 |
-1.24%
|
|
|
|
11/01/2006
|
$76.73
|
$76.30 |
-0.55%
|
|
|
|
11/01/2006
|
$76.69
|
$76.27 |
-0.39%
|
|
|
|
11/01/2006
|
$28.97
|
$27.94 |
-3.49%
|
|
|
|
11/01/2006
|
$54.91
|
$55.22 |
0.51%
|
|
|
|
11/01/2006
|
$32.94
|
$32.48 |
-1.40%
|
|
|
|
08/13/2015
|
$35.45
|
$34.71 |
-2.07%
|
|
|
|
11/01/2006
|
$42.04
|
$41.51 |
-1.31%
|
|
|
|
11/01/2006
|
$74.37
|
$74.95 |
0.74%
|
|
|
|
05/14/2007
|
$61.77
|
$62.14 |
0.61%
|
|
|
|
04/07/2010
|
$102.56
|
$100.56 |
-1.93%
|
|
|
|
04/07/2010
|
$35.16
|
$34.71 |
-1.17%
|
|
|
|
04/07/2010
|
$40.64
|
$39.72 |
-2.43%
|
|
|
|
04/07/2010
|
$54.75
|
$54.37 |
-0.66%
|
|
|
|
04/07/2010
|
$38.74
|
$38.20 |
-1.37%
|
|
|
|
04/07/2010
|
$141.82
|
$140.79 |
-0.67%
|
|
|
|
04/07/2010
|
$46.76
|
$45.41 |
-2.86%
|
|
|
|
04/07/2010
|
$72.94
|
$72.44 |
-0.68%
|
|
|
|
04/07/2010
|
$56.06
|
$55.84 |
-0.36%
|
|
|
|
06/23/2005
|
$61.76
|
$59.50 |
-3.70%
|
|
|
|
04/15/2008
|
$37.55
|
$36.80 |
-2.02%
|
|
|
|
02/20/2025
|
$23.94
|
$24.20 |
1.07%
|
|
|
|
12/06/2005
|
$70.38
|
$70.46 |
0.17%
|
|
|
|
03/03/2005
|
$22.86
|
$22.77 |
-0.52%
|
|
|
|
05/19/2006
|
$72.27
|
$72.18 |
-0.02%
|
|
|
|
05/01/2003
|
$48.08
|
$47.81 |
-0.54%
|
|
|
|
12/15/2006
|
$88.70
|
$87.85 |
-0.83%
|
|
|
|
12/20/2006
|
$125.37
|
$124.97 |
-0.37%
|
|
|
|
02/19/2010
|
$19.63
|
$19.65 |
-0.05%
|
|
|
|
05/07/2025
|
$27.36
|
$27.18 |
-0.64%
|
|
|
|
09/15/2005
|
$48.81
|
$48.42 |
-0.81%
|
|
|
|
03/01/2007
|
$114.02
|
$113.28 |
-0.66%
|
|
|
|
07/19/2012
|
$84.67
|
$84.44 |
-0.17%
|
|
|
|
12/16/2015
|
$53.60
|
$53.07 |
-1.06%
|
|
|
|
10/27/2021
|
$39.08
|
$38.73 |
-0.89%
|
|
|
|
10/27/2021
|
$25.43
|
$25.43 |
0.02%
|
|
|
|
11/17/2021
|
$27.97
|
$27.70 |
-1.00%
|
|
|
|
12/01/2006
|
$14.22
|
$14.26 |
0.49%
|
|
|
|
12/09/2004
|
$20.78
|
$20.58 |
-0.92%
|
|
|
|
12/02/2010
|
$13.85
|
$13.75 |
-0.86%
|
|
|
|
03/03/2005
|
$119.03
|
$118.94 |
-0.07%
|
|
|
|
03/03/2005
|
$62.23
|
$61.83 |
-0.63%
|
|
|
|
09/22/2017
|
$63.80
|
$63.58 |
-0.34%
|
|
|
|
10/13/2020
|
$233.82
|
$232.57 |
-0.53%
|
|
|
|
10/13/2022
|
$28.04
|
$27.68 |
-1.23%
|
|
|
|
10/13/2020
|
$33.29
|
$33.28 |
0.03%
|
|
|
|
12/06/2023
|
$36.39
|
$36.19 |
-0.58%
|
|
|
|
01/31/2008
|
$11.26
|
$11.33 |
0.98%
|
|
|
|
03/10/1999
|
$568.05
|
$565.01 |
-0.53%
|
|
|
|
07/17/2024
|
$50.95
|
$50.82 |
-0.31%
|
|
|
|
12/04/2024
|
$25.53
|
$25.29 |
-0.91%
|
|
|
|
12/19/2005
|
$42.89
|
$42.60 |
-0.65%
|
|
|
|
09/20/2006
|
$41.93
|
$41.48 |
-1.06%
|
|
|
|
09/12/2018
|
$52.17
|
$51.87 |
-0.61%
|
|
|
|
12/22/2020
|
$16.29
|
$16.15 |
-0.94%
|
|
|
|
12/23/2014
|
$50.35
|
$49.84 |
-0.93%
|
|
|
|
11/08/2017
|
$58.11
|
$58.21 |
0.17%
|
|
|
|
11/08/2017
|
$40.69
|
$40.47 |
-0.50%
|
|
|
|
12/01/2006
|
$110.81
|
$109.79 |
-1.05%
|
|
|
|
07/17/2024
|
$50.07
|
$49.90 |
-0.58%
|
|
|
|
06/16/2011
|
$109.74
|
$108.94 |
-0.72%
|
|
|
|
12/06/2023
|
$31.89
|
$31.60 |
-0.93%
|
|
|
|
07/13/2017
|
$48.51
|
$48.17 |
-0.67%
|
|
|
|
06/30/2021
|
$37.41
|
$37.22 |
-0.50%
|
|
|
|
02/19/2008
|
$104.50
|
$103.77 |
-0.63%
|
|
|
|
06/16/2011
|
$61.47
|
$61.13 |
-0.53%
|
|
|
|
10/09/2015
|
$51.51
|
$50.95 |
-1.14%
|
|
|
|
04/24/2003
|
$185.29
|
$183.63 |
-0.91%
|
|
|
|
05/05/2011
|
$104.16
|
$102.80 |
-1.38%
|
|
|
|
10/18/2012
|
$48.07
|
$47.69 |
-0.79%
|
|
|
|
05/05/2011
|
$72.79
|
$72.50 |
-0.36%
|
|
|
|
10/09/2015
|
$115.36
|
$115.69 |
0.23%
|
|
|
|
03/01/2006
|
$47.24
|
$46.90 |
-0.70%
|
|
|
|
03/01/2006
|
$92.92
|
$92.06 |
-0.92%
|
|
|
|
12/06/2005
|
$71.98
|
$71.38 |
-0.86%
|
|
|
|
05/04/2005
|
$53.84
|
$53.89 |
0.06%
|
|
|
|
04/09/2015
|
$55.03
|
$54.70 |
-0.54%
|
|
|
|
06/30/2021
|
$29.46
|
$29.13 |
-1.13%
|
|
|
|
02/20/2008
|
$120.85
|
$119.28 |
-1.45%
|
|
|
|
12/03/2010
|
$115.64
|
$114.10 |
-1.21%
|
|
|
|
03/01/2006
|
$51.41
|
$50.36 |
-1.95%
|
|
|
|
03/01/2006
|
$124.81
|
$122.83 |
-1.65%
|
|
|
|
02/15/2013
|
$61.33
|
$61.12 |
-0.28%
|
|
|
|
03/03/2005
|
$131.63
|
$130.42 |
-0.96%
|
|
|
|
12/01/2006
|
$102.82
|
$101.07 |
-1.73%
|
|
|
|
03/03/2005
|
$56.52
|
$56.05 |
-0.72%
|
|
|
|
03/27/2024
|
$25.59
|
$25.28 |
-1.05%
|
|
|
|
06/30/2021
|
$26.22
|
$25.94 |
-1.04%
|
|
|
|
02/19/2008
|
$44.52
|
$43.98 |
-1.12%
|
|
|
|
03/01/2006
|
$51.48
|
$51.08 |
-0.60%
|
|
|
|
03/01/2006
|
$107.49
|
$106.31 |
-1.18%
|
|
|
|
12/01/2016
|
$13.19
|
$13.04 |
-1.06%
|
|
|
|
02/15/2013
|
$45.40
|
$44.97 |
-0.97%
|
|
|
|
03/03/2005
|
$68.63
|
$67.99 |
-0.85%
|
|
|
|
04/06/2017
|
$41.40
|
$41.21 |
-0.60%
|
|
|
|
03/03/2005
|
$52.72
|
$52.21 |
-0.89%
|
|
|
|
12/15/2006
|
$86.66
|
$86.36 |
-0.20%
|
|
|
|
09/30/2013
|
$48.84
|
$48.33 |
-1.06%
|
|
|
|
12/04/2024
|
$34.55
|
$34.78 |
0.71%
|
|
|
|
05/01/2014
|
$24.39
|
$24.46 |
0.08%
|
|
|
|
04/02/2007
|
$106.70
|
$106.27 |
-0.44%
|
|
|
|
09/22/2017
|
$26.05
|
$26.03 |
-0.17%
|
|
|
|
10/07/2015
|
$20.69
|
$20.68 |
0.00%
|
|
|
|
09/27/2017
|
$23.08
|
$23.06 |
-0.02%
|
|
|
|
09/25/2019
|
$24.49
|
$24.48 |
-0.02%
|
|
|
|
09/14/2016
|
$19.50
|
$19.50 |
0.00%
|
|
|
|
08/09/2018
|
$23.30
|
$23.32 |
0.21%
|
|
|
|
09/25/2019
|
$23.53
|
$23.48 |
0.04%
|
|
|
|
09/27/2017
|
$19.61
|
$19.61 |
-0.00%
|
|
|
|
09/12/2019
|
$22.64
|
$22.66 |
0.04%
|
|
|
|
09/25/2019
|
$23.46
|
$23.50 |
0.04%
|
|
|
|
08/09/2018
|
$20.41
|
$20.41 |
0.00%
|
|
|
|
09/16/2020
|
$21.90
|
$21.94 |
0.02%
|
|
|
|
09/25/2019
|
$23.16
|
$23.18 |
0.05%
|
|
|
|
09/12/2019
|
$18.64
|
$18.65 |
0.00%
|
|
|
|
09/15/2021
|
$21.36
|
$21.39 |
0.00%
|
|
|
|
09/25/2019
|
$22.73
|
$22.78 |
0.07%
|
|
|
|
09/16/2020
|
$16.71
|
$16.71 |
0.03%
|
|
|
|
09/08/2022
|
$25.87
|
$25.88 |
-0.02%
|
|
|
|
09/16/2020
|
$21.50
|
$21.54 |
0.23%
|
|
|
|
09/15/2021
|
$16.44
|
$16.46 |
0.00%
|
|
|
|
09/20/2023
|
$26.42
|
$26.48 |
0.04%
|
|
|
|
09/15/2021
|
$20.54
|
$20.55 |
0.17%
|
|
|
|
09/08/2022
|
$20.56
|
$20.57 |
0.00%
|
|
|
|
06/12/2024
|
$25.47
|
$25.49 |
0.04%
|
|
|
|
03/01/2023
|
$24.23
|
$24.32 |
0.21%
|
|
|
|
09/20/2023
|
$21.11
|
$21.13 |
0.05%
|
|
|
|
06/11/2025
|
$25.30
|
$25.32 |
-0.03%
|
|
|
|
09/20/2023
|
$24.72
|
$24.78 |
0.12%
|
|
|
|
06/12/2024
|
$20.64
|
$20.66 |
0.05%
|
|
|
|
09/11/2024
|
$23.41
|
$23.50 |
0.11%
|
|
|
|
06/11/2025
|
$20.36
|
$20.39 |
0.07%
|
|
|
|
10/11/2007
|
$22.88
|
$22.90 |
0.35%
|
|
|
|
07/23/2025
|
$25.02
|
$25.01 |
-0.02%
|
|
|
|
10/11/2007
|
$27.16
|
$27.18 |
0.07%
|
|
|
|
11/15/2007
|
$24.82
|
$24.82 |
0.07%
|
|
|
|
11/15/2007
|
$18.35
|
$18.33 |
-0.16%
|
|
|
|
09/15/2011
|
$23.98
|
$23.98 |
-0.04%
|
|
|
|
12/02/2020
|
$22.51
|
$22.52 |
-0.22%
|
|
|
|
12/09/2022
|
$25.49
|
$25.49 |
0.04%
|
|
|
|
07/23/2025
|
$50.05
|
$50.06 |
0.05%
|
|
|
|
07/25/2018
|
$24.59
|
$24.60 |
0.04%
|
|
|
|
10/11/2007
|
$22.06
|
$22.07 |
0.41%
|
|
|
|
10/11/2007
|
$21.27
|
$21.28 |
0.33%
|
|
|
|
12/09/2022
|
$49.24
|
$49.46 |
0.15%
|
|
|
|
12/09/2022
|
$24.91
|
$24.93 |
0.00%
|
|
|
|
01/12/2017
|
$105.50
|
$105.52 |
0.02%
|
|
|
|
11/17/2009
|
$26.54
|
$26.44 |
0.00%
|
|
|
|
02/10/2016
|
$46.64
|
$46.62 |
-0.06%
|
|
|
|
02/12/2008
|
$50.13
|
$50.14 |
0.00%
|
|
|
|
09/22/2016
|
$25.08
|
$25.09 |
0.00%
|
|
|