| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 542 | 2019-03-07 | 58.03 | 58.18 | 57.09 | 57.54 | 30086000 | 57.54 |
| 543 | 2019-03-08 | 56.69 | 57.67 | 56.51 | 57.5 | 23694000 | 57.5 |
| 544 | 2019-03-11 | 57.6 | 59 | 57.58 | 58.96 | 30032000 | 58.96 |
| 545 | 2019-03-12 | 59.12 | 60.29 | 59.12 | 59.86 | 42220000 | 59.86 |
| 546 | 2019-03-13 | 60.3 | 60.36 | 59.9 | 59.95 | 25888000 | 59.95 |
| 547 | 2019-03-14 | 59.95 | 60.24 | 59.56 | 59.63 | 27302000 | 59.63 |
| 548 | 2013-11-13 | 25.19 | 25.85 | 25.19 | 25.84 | 63112824 | 25.84 |
| 549 | 2019-03-15 | 59.9 | 60.09 | 59.35 | 59.51 | 51886000 | 59.51 |
| 550 | 2019-03-18 | 59.48 | 59.75 | 59.07 | 59.43 | 24442000 | 59.43 |
| 551 | 2019-03-19 | 59.59 | 60.17 | 59.47 | 60.12 | 29788000 | 60.12 |
| 552 | 2019-03-20 | 60.07 | 61.5 | 59.98 | 61.32 | 41508000 | 61.32 |
| 553 | 2019-03-21 | 61 | 61.82 | 60.83 | 61.81 | 28150000 | 61.81 |
| 554 | 2019-03-22 | 61.44 | 61.68 | 60.3 | 60.38 | 34422000 | 60.38 |
| 555 | 2019-03-25 | 59.98 | 60.47 | 59.5 | 59.87 | 27576000 | 59.87 |
| 556 | 2019-03-26 | 60.26 | 60.38 | 59.09 | 59.49 | 30752000 | 59.49 |
| 557 | 2019-03-27 | 59.6 | 59.6 | 58.21 | 58.9 | 29428000 | 58.9 |
| 558 | 2019-03-28 | 58.78 | 58.86 | 58.17 | 58.61 | 22402000 | 58.61 |
| 559 | 2013-05-06 | 21.23 | 21.57 | 21.23 | 21.56 | 85566348 | 21.56 |
| 560 | 2013-11-14 | 25.87 | 26.02 | 25.78 | 25.91 | 46621332 | 25.91 |
| 561 | 2019-03-29 | 59.01 | 59.2 | 58.32 | 58.84 | 30890000 | 58.84 |