| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 842 | 2020-04-01 | 56.2 | 56.47 | 54.67 | 55.1 | 51970000 | 55.1 |
| 843 | 2020-04-02 | 55 | 56.14 | 54.66 | 55.85 | 56410000 | 55.85 |
| 844 | 2020-04-03 | 55.74 | 55.94 | 53.75 | 54.63 | 51374000 | 54.63 |
| 845 | 2020-04-06 | 56.65 | 59.54 | 56.25 | 59.16 | 63320000 | 59.16 |
| 846 | 2020-04-07 | 60.85 | 61.04 | 58.86 | 59.13 | 61620000 | 59.13 |
| 847 | 2020-04-08 | 60.15 | 60.74 | 59.2 | 60.35 | 40334000 | 60.35 |
| 848 | 2013-12-23 | 27.72 | 27.92 | 27.66 | 27.91 | 68795136 | 27.91 |
| 849 | 2020-04-09 | 60.91 | 61.1 | 59.62 | 60.33 | 54028000 | 60.33 |
| 850 | 2020-04-13 | 60.08 | 60.73 | 59.12 | 60.52 | 38702000 | 60.52 |
| 851 | 2020-04-14 | 62 | 63.79 | 61.43 | 63.26 | 63358000 | 63.26 |
| 852 | 2020-04-15 | 62.33 | 63.76 | 61.7 | 62.87 | 42236000 | 62.87 |
| 853 | 2020-04-16 | 63.36 | 63.67 | 61.91 | 62.87 | 57896000 | 62.87 |
| 854 | 2020-04-17 | 64.08 | 64.5 | 63.3 | 63.95 | 51050000 | 63.95 |
| 855 | 2020-04-20 | 63.49 | 63.84 | 62.82 | 63.06 | 35292000 | 63.06 |
| 856 | 2020-04-21 | 62.14 | 62.5 | 60.25 | 60.61 | 49648000 | 60.61 |
| 857 | 2020-04-22 | 62.06 | 63.99 | 61.86 | 62.92 | 46296000 | 62.92 |
| 858 | 2020-04-23 | 63.29 | 64.41 | 63.03 | 63.56 | 34202000 | 63.56 |
| 859 | 2013-12-24 | 27.9 | 27.91 | 27.73 | 27.82 | 29338632 | 27.82 |
| 860 | 2020-04-24 | 62.75 | 63.89 | 62.2 | 63.83 | 37402000 | 63.83 |
| 861 | 2020-04-27 | 64.6 | 64.71 | 63.25 | 63.54 | 44186000 | 63.54 |