| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 782 | 2013-12-13 | 26.91 | 26.93 | 26.47 | 26.55 | 86409504 | 26.55 |
| 783 | 2020-01-14 | 72 | 72.13 | 71.39 | 71.53 | 26076000 | 71.53 |
| 784 | 2020-01-15 | 71.65 | 72.04 | 71.58 | 71.96 | 21550000 | 71.96 |
| 785 | 2020-01-16 | 72.27 | 72.54 | 72 | 72.51 | 26080000 | 72.51 |
| 786 | 2020-01-17 | 73.13 | 74.03 | 72.83 | 73.98 | 52424000 | 73.98 |
| 787 | 2020-01-21 | 73.95 | 74.49 | 73.51 | 74.11 | 48930000 | 74.11 |
| 788 | 2020-01-22 | 74.49 | 75.03 | 74.13 | 74.19 | 28458000 | 74.19 |
| 789 | 2020-01-23 | 74.38 | 74.68 | 74.02 | 74.23 | 26650000 | 74.23 |
| 790 | 2020-01-24 | 74.64 | 74.71 | 73.16 | 73.31 | 29786000 | 73.31 |
| 791 | 2020-01-27 | 71.58 | 71.83 | 70.97 | 71.59 | 34132000 | 71.59 |
| 792 | 2020-01-28 | 72.09 | 72.74 | 71.52 | 72.53 | 29724000 | 72.53 |
| 793 | 2013-12-16 | 26.63 | 26.89 | 26.58 | 26.85 | 64015920 | 26.85 |
| 794 | 2020-01-29 | 72.92 | 73.21 | 72.27 | 72.83 | 21566000 | 72.83 |
| 795 | 2020-01-30 | 71.9 | 72.76 | 71.75 | 72.71 | 27110000 | 72.71 |
| 796 | 2020-01-31 | 73.39 | 73.48 | 71.35 | 71.64 | 43822000 | 71.64 |
| 797 | 2020-02-03 | 73.08 | 74.32 | 72.83 | 74.13 | 71636000 | 74.13 |
| 798 | 2020-02-04 | 72.72 | 73.37 | 71.1 | 72.27 | 95880000 | 72.27 |
| 799 | 2020-02-05 | 73.18 | 73.23 | 71.48 | 72.3 | 36376000 | 72.3 |
| 800 | 2020-02-06 | 72.6 | 74.08 | 72.52 | 73.8 | 37822000 | 73.8 |
| 801 | 2020-02-07 | 73.37 | 74.26 | 73.27 | 73.96 | 28360000 | 73.96 |