| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 822 | 2020-03-06 | 63.5 | 65.14 | 62.86 | 64.79 | 64640000 | 64.79 |
| 823 | 2020-03-09 | 60.25 | 62.64 | 59.9 | 60.79 | 69252000 | 60.79 |
| 824 | 2020-03-10 | 62.72 | 63.79 | 60.73 | 63.76 | 54872000 | 63.76 |
| 825 | 2020-03-11 | 62.41 | 62.85 | 59.56 | 60.54 | 54732000 | 60.54 |
| 826 | 2013-12-19 | 27.05 | 27.33 | 27 | 27.18 | 66561372 | 27.18 |
| 827 | 2020-03-12 | 56.13 | 59.44 | 55.42 | 55.58 | 94326000 | 55.58 |
| 828 | 2020-03-13 | 58.75 | 60.72 | 55.61 | 60.71 | 79400000 | 60.71 |
| 829 | 2020-03-16 | 54.48 | 57.27 | 53.35 | 53.65 | 96520000 | 53.65 |
| 830 | 2020-03-17 | 54.53 | 56.3 | 52.46 | 55.9 | 83194000 | 55.9 |
| 831 | 2020-03-18 | 53 | 55.25 | 51.85 | 54.56 | 93044000 | 54.56 |
| 832 | 2020-03-19 | 54.41 | 57.63 | 52.78 | 55.58 | 74064000 | 55.58 |
| 833 | 2020-03-20 | 56.54 | 56.92 | 53.1 | 53.41 | 82878000 | 53.41 |
| 834 | 2020-03-23 | 52.82 | 53.35 | 50.44 | 52.71 | 83672000 | 52.71 |
| 835 | 2020-03-24 | 55.2 | 56.67 | 54.32 | 56.5 | 72468000 | 56.5 |
| 836 | 2020-03-25 | 56.23 | 57.31 | 54.15 | 55.08 | 90324000 | 55.08 |
| 837 | 2013-12-20 | 27.23 | 27.56 | 27.23 | 27.54 | 130333536 | 27.54 |
| 838 | 2020-03-26 | 55.74 | 58.57 | 54.6 | 58.15 | 76562000 | 58.15 |
| 839 | 2020-03-27 | 56.37 | 57.55 | 55.2 | 55.51 | 62794000 | 55.51 |
| 840 | 2020-03-30 | 56.63 | 57.55 | 54.92 | 57.32 | 58736000 | 57.32 |
| 841 | 2020-03-31 | 57.44 | 58.67 | 56.84 | 58.1 | 65228000 | 58.1 |