| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1482 | 2014-03-18 | 29.9 | 30.32 | 29.86 | 30.31 | 72527400 | 30.31 |
| 1483 | 2022-07-15 | 112 | 113.1 | 110.9 | 111.7 | 46770000 | 111.78 |
| 1484 | 2022-07-18 | 112.6 | 113.6 | 108.3 | 109.0 | 43164600 | 109.03 |
| 1485 | 2022-07-19 | 110.8 | 114.0 | 109.5 | 113.8 | 36530900 | 113.81 |
| 1486 | 2022-07-20 | 113.1 | 115.4 | 112.4 | 113.9 | 35600400 | 113.9 |
| 1487 | 2022-07-21 | 114.2 | 114.5 | 111.1 | 114.3 | 32676200 | 114.34 |
| 1488 | 2022-07-22 | 111 | 112.3 | 106.5 | 107.9 | 48901200 | 107.9 |
| 1489 | 2022-07-25 | 108.4 | 109.8 | 106.3 | 107.5 | 34690900 | 107.51 |
| 1490 | 2022-07-26 | 106.6 | 107.2 | 104.0 | 105.0 | 47991000 | 105.02 |
| 1491 | 2022-07-27 | 109.2 | 113.9 | 108.0 | 113.0 | 59858500 | 113.06 |
| 1492 | 2022-07-28 | 112.3 | 114.3 | 111.4 | 114.2 | 32816600 | 114.22 |
| 1493 | 2014-03-19 | 30.33 | 30.33 | 29.89 | 30.01 | 64451484 | 30.01 |
| 1494 | 2022-07-29 | 113.0 | 116.7 | 113.0 | 116.3 | 37223400 | 116.32 |
| 1495 | 2022-08-01 | 115.3 | 116.7 | 114.3 | 114.8 | 26034300 | 114.86 |
| 1496 | 2022-08-02 | 114 | 116.3 | 113.7 | 115.1 | 20236000 | 115.13 |
| 1497 | 2022-08-03 | 115.7 | 118.6 | 115.4 | 118.0 | 28499000 | 118.08 |
| 1498 | 2022-08-04 | 117.4 | 118.7 | 116.8 | 118.1 | 21602900 | 118.19 |
| 1499 | 2022-08-05 | 116.2 | 118.1 | 116 | 117.4 | 19159500 | 117.47 |
| 1500 | 2022-08-08 | 118.3 | 120.1 | 116.8 | 117.3 | 19138300 | 117.3 |
| 1501 | 2022-08-09 | 117.1 | 117.3 | 115.7 | 116.6 | 19086500 | 116.63 |