| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 582 | 2013-11-18 | 25.92 | 26.24 | 25.76 | 25.81 | 70317612 | 25.81 |
| 583 | 2019-04-29 | 64.03 | 64.85 | 63.59 | 64.81 | 72368000 | 64.81 |
| 584 | 2019-04-30 | 59.53 | 60.05 | 59.15 | 59.95 | 133178000 | 59.95 |
| 585 | 2019-05-01 | 59.88 | 59.96 | 58.58 | 58.67 | 74340000 | 58.67 |
| 586 | 2019-05-02 | 58.63 | 58.97 | 57.92 | 58.33 | 45098000 | 58.33 |
| 587 | 2019-05-03 | 58.87 | 59.57 | 58.68 | 59.48 | 41588000 | 59.48 |
| 588 | 2019-05-06 | 58.6 | 59.77 | 58.56 | 59.67 | 31774000 | 59.67 |
| 589 | 2019-05-07 | 59.29 | 59.74 | 58.25 | 58.94 | 36604000 | 58.94 |
| 590 | 2019-05-08 | 58.86 | 59.21 | 58.38 | 58.54 | 25520000 | 58.54 |
| 591 | 2019-05-09 | 58.13 | 58.7 | 57.73 | 58.4 | 29556000 | 58.4 |
| 592 | 2019-05-10 | 58.44 | 58.81 | 57.32 | 58.38 | 31650000 | 58.38 |
| 593 | 2013-11-19 | 25.82 | 25.89 | 25.6 | 25.66 | 45218736 | 25.66 |
| 594 | 2019-05-13 | 57.26 | 57.6 | 56.28 | 56.83 | 45626000 | 56.83 |
| 595 | 2019-05-14 | 57.12 | 57.24 | 56.18 | 56.24 | 40392000 | 56.24 |
| 596 | 2019-05-15 | 56.13 | 58.92 | 56.07 | 58.54 | 59302000 | 58.54 |
| 597 | 2019-05-16 | 58.59 | 59.71 | 58.42 | 59.22 | 35308000 | 59.22 |
| 598 | 2019-05-17 | 58.79 | 59.31 | 58.32 | 58.44 | 25362000 | 58.44 |
| 599 | 2019-05-20 | 57.65 | 57.65 | 56.91 | 57.23 | 30602000 | 57.23 |
| 600 | 2019-05-21 | 57.72 | 57.9 | 57.17 | 57.72 | 20562000 | 57.72 |
| 601 | 2019-05-22 | 57.56 | 58.19 | 57.55 | 57.79 | 18826000 | 57.79 |