Volume Adj Close 17982800 42.64 14064300 42.99 17325300 42.93 14863800 43.71 10746400 44.25 20662900 44.41 15707700 44.16 37900300 44.13 21509000 42.87 17423200 43.41 18405400 42.38 13716700 41.62 11108800 41.47 13960700 41.82 11474200 42.69 15086600 42.38 10983500 43.8 14697600 43.61 10058700 43.38 11091000 44.03 9549500 43.82 8519300 43.89 11785400 43.73 10522500 43.88 10995500 43.78 14731200 43.77 8465700 44.11 8661100 44.1 10118600 43.84 10155700 43.93 12519700 43.89 12836900 43.36 12714800 43.99 12705700 43.4 9404500 42.98 9630300 43.16 12912000 42.42 12657100 43.04 16889500 42.68 22590000 41.89 12805100 42.86 15132500 42.69 14984100 43.4 12059500 43.9
