| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1582 | 2014-03-31 | 28.29 | 28.4 | 27.85 | 27.89 | 77614308 | 27.89 |
| 1583 | 2022-11-21 | 97.29 | 98.4 | 95.36 | 95.6 | 21647400 | 95.6 |
| 1584 | 2022-11-22 | 95.95 | 97.22 | 94.05 | 97.05 | 23438500 | 97.05 |
| 1585 | 2022-11-23 | 97.09 | 98.76 | 97.09 | 98.46 | 18868100 | 98.46 |
| 1586 | 2022-11-25 | 98.24 | 98.64 | 97.4 | 97.46 | 9701400 | 97.46 |
| 1587 | 2022-11-28 | 97.04 | 97.58 | 95.61 | 96.05 | 26237500 | 96.05 |
| 1588 | 2022-11-29 | 95.73 | 96.12 | 94.11 | 95.19 | 20061700 | 95.19 |
| 1589 | 2022-11-30 | 94.82 | 101.0 | 94.42 | 100.9 | 43647500 | 100.99 |
| 1590 | 2022-12-01 | 101.0 | 102.2 | 100.2 | 100.9 | 28687100 | 100.99 |
| 1591 | 2022-12-02 | 99.05 | 100.7 | 98.9 | 100.4 | 21480700 | 100.44 |
| 1592 | 2022-12-05 | 99.4 | 101.3 | 99 | 99.48 | 24405100 | 99.48 |
| 1593 | 2014-04-01 | 28.03 | 28.47 | 27.98 | 28.4 | 87152760 | 28.4 |
| 1594 | 2022-12-06 | 99.3 | 99.78 | 96.42 | 96.98 | 24910700 | 96.98 |
| 1595 | 2022-12-07 | 96.41 | 96.88 | 94.72 | 94.94 | 31045400 | 94.94 |
| 1596 | 2022-12-08 | 95.38 | 95.58 | 93.45 | 93.71 | 32213300 | 93.71 |
| 1597 | 2022-12-09 | 93.77 | 94.26 | 92.75 | 92.83 | 28225400 | 92.83 |
| 1598 | 2022-12-12 | 92.71 | 93.56 | 91.61 | 93.31 | 29420000 | 93.31 |
| 1599 | 2022-12-13 | 97.76 | 99.53 | 95.03 | 95.63 | 40593700 | 95.63 |
| 1600 | 2022-12-14 | 95.2 | 96.87 | 93.6 | 95.07 | 28733600 | 95.07 |
| 1601 | 2022-12-15 | 93.13 | 93.64 | 90.01 | 90.86 | 40107000 | 90.86 |