| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 762 | 2019-12-17 | 68.12 | 68.22 | 67.54 | 67.74 | 32948000 | 67.74 |
| 763 | 2019-12-18 | 67.85 | 67.97 | 67.52 | 67.6 | 23330000 | 67.6 |
| 764 | 2019-12-19 | 67.6 | 67.88 | 67.44 | 67.82 | 28922000 | 67.82 |
| 765 | 2019-12-20 | 68.15 | 68.2 | 67.54 | 67.56 | 50090000 | 67.56 |
| 766 | 2019-12-23 | 67.94 | 68.09 | 67.4 | 67.53 | 19936000 | 67.53 |
| 767 | 2019-12-24 | 67.51 | 67.6 | 67.21 | 67.22 | 13468000 | 67.22 |
| 768 | 2019-12-26 | 67.33 | 68.16 | 67.28 | 68.12 | 23662000 | 68.12 |
| 769 | 2019-12-27 | 68.2 | 68.35 | 67.65 | 67.73 | 23212000 | 67.73 |
| 770 | 2013-12-12 | 27.02 | 27.1 | 26.75 | 26.78 | 63796140 | 26.78 |
| 771 | 2019-12-30 | 67.84 | 67.85 | 66.89 | 66.99 | 19994000 | 66.99 |
| 772 | 2019-12-31 | 66.79 | 67.03 | 66.61 | 66.97 | 19514000 | 66.97 |
| 773 | 2020-01-02 | 67.42 | 68.43 | 67.32 | 68.43 | 27278000 | 68.43 |
| 774 | 2020-01-03 | 67.4 | 68.69 | 67.37 | 68.08 | 23408000 | 68.08 |
| 775 | 2020-01-06 | 67.58 | 69.92 | 67.55 | 69.89 | 46768000 | 69.89 |
| 776 | 2020-01-07 | 70.02 | 70.18 | 69.58 | 69.76 | 34330000 | 69.76 |
| 777 | 2020-01-08 | 69.74 | 70.59 | 69.63 | 70.25 | 35314000 | 70.25 |
| 778 | 2020-01-09 | 71.1 | 71.43 | 70.51 | 70.99 | 33200000 | 70.99 |
| 779 | 2020-01-10 | 71.47 | 71.75 | 70.98 | 71.45 | 26258000 | 71.45 |
| 780 | 2020-01-13 | 71.76 | 72.07 | 71.27 | 72 | 30730000 | 72 |
| 781 | 2013-05-08 | 21.45 | 21.87 | 21.34 | 21.86 | 98633268 | 21.86 |