| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 802 | 2020-02-10 | 73.86 | 75.44 | 73.76 | 75.43 | 38302000 | 75.43 |
| 803 | 2020-02-11 | 75.66 | 76.49 | 75.27 | 75.5 | 34852000 | 75.5 |
| 804 | 2013-12-17 | 26.85 | 27.05 | 26.74 | 26.77 | 61366572 | 26.77 |
| 805 | 2020-02-12 | 75.79 | 76.01 | 75.43 | 75.93 | 31042000 | 75.93 |
| 806 | 2020-02-13 | 75.5 | 76.3 | 75.2 | 75.67 | 22914000 | 75.67 |
| 807 | 2020-02-14 | 75.73 | 76 | 75.28 | 75.94 | 23198000 | 75.94 |
| 808 | 2020-02-18 | 75.72 | 76.53 | 75.55 | 75.97 | 25642000 | 75.97 |
| 809 | 2020-02-19 | 76.36 | 76.54 | 76.05 | 76.24 | 22746000 | 76.24 |
| 810 | 2020-02-20 | 75.95 | 76.35 | 75.21 | 75.85 | 25962000 | 75.85 |
| 811 | 2020-02-21 | 75.23 | 75.55 | 73.92 | 74.17 | 42520000 | 74.17 |
| 812 | 2020-02-24 | 71.15 | 71.82 | 70.34 | 70.99 | 49560000 | 70.99 |
| 813 | 2020-02-25 | 71.55 | 71.84 | 69.02 | 69.32 | 51580000 | 69.32 |
| 814 | 2020-02-26 | 69.75 | 70.68 | 68.83 | 69.52 | 49776000 | 69.52 |
| 815 | 2013-12-18 | 26.82 | 27.15 | 26.5 | 27.15 | 88323588 | 27.15 |
| 816 | 2020-02-27 | 67.96 | 68.47 | 65.71 | 65.75 | 62290000 | 65.75 |
| 817 | 2020-02-28 | 63.72 | 67.12 | 63.41 | 66.96 | 80198000 | 66.96 |
| 818 | 2020-03-02 | 67.57 | 69.37 | 66.26 | 69.32 | 55430000 | 69.32 |
| 819 | 2020-03-03 | 69.88 | 70.41 | 66.46 | 66.89 | 56602000 | 66.89 |
| 820 | 2020-03-04 | 67.95 | 69.14 | 66.85 | 69.08 | 47598000 | 69.08 |
| 821 | 2020-03-05 | 67.28 | 67.68 | 65.08 | 65.74 | 54380000 | 65.74 |