{ "HistoricalPrices": [ { "date": "2021-03-26", "open": 152.2, "high": 152.83, "low": 149.8, "close": 152.6, "adjClose": 152.6, "volume": 66258000 }, { "date": "2021-03-29", "open": 152.77, "high": 154.56, "low": 151.42, "close": 153.79, "adjClose": 153.79, "volume": 54920000 }, { "date": "2021-03-30", "open": 153.5, "high": 153.65, "low": 151.7, "close": 152.76, "adjClose": 152.76, "volume": 46752000 }, { "date": "2021-03-31", "open": 153.2, "high": 155.97, "low": 153.13, "close": 154.7, "adjClose": 154.7, "volume": 61878000 }, { "date": "2021-04-01", "open": 155.9, "high": 158.12, "low": 155.78, "close": 158.05, "adjClose": 158.05, "volume": 58806000 }, { "date": "2021-04-05", "open": 158.65, "high": 161.8, "low": 158.06, "close": 161.34, "adjClose": 161.34, "volume": 66698000 }, { "date": "2021-04-06", "open": 161.19, "high": 162.37, "low": 160.85, "close": 161.19, "adjClose": 161.19, "volume": 50756000 }, { "date": "2021-04-07", "open": 161.69, "high": 165.18, "low": 161.18, "close": 163.97, "adjClose": 163.97, "volume": 66924000 }, { "date": "2021-04-08", "open": 165.54, "high": 166.23, "low": 164.6, "close": 164.96, "adjClose": 164.96, "volume": 56242000 }, { "date": "2021-04-09", "open": 165.24, "high": 168.61, "low": 164.45, "close": 168.61, "adjClose": 168.61, "volume": 86830000 }, { "date": "2021-04-12", "open": 167.76, "high": 169.75, "low": 167.56, "close": 168.97, "adjClose": 168.97, "volume": 65636000 }, { "date": "2021-04-13", "open": 170.04, "high": 171.6, "low": 169.78, "close": 170, "adjClose": 170, "volume": 66316000 }, { "date": "2021-04-14", "open": 170.2, "high": 170.21, "low": 166.3, "close": 166.65, "adjClose": 166.65, "volume": 62904000 }, { "date": "2021-04-15", "open": 168.55, "high": 169.85, "low": 167.6, "close": 168.95, "adjClose": 168.95, "volume": 64672000 }, { "date": "2021-04-16", "open": 169, "high": 170.34, "low": 167.78, "close": 169.97, "adjClose": 169.97, "volume": 63720000 }, { "date": "2021-04-19", "open": 169.52, "high": 171.8, "low": 168.01, "close": 168.6, "adjClose": 168.6, "volume": 54508000 }, { "date": "2021-04-20", "open": 168.68, "high": 169.15, "low": 165.8, "close": 166.73, "adjClose": 166.73, "volume": 52460000 }, { "date": "2021-04-21", "open": 165.8, "high": 168.14, "low": 165.19, "close": 168.1, "adjClose": 168.1, "volume": 44224000 }, { "date": "2021-04-22", "open": 168.58, "high": 168.64, "low": 165.07, "close": 165.45, "adjClose": 165.45, "volume": 51612000 }, { "date": "2021-04-23", "open": 165.96, "high": 168.75, "low": 165.43, "close": 167.04, "adjClose": 167.04, "volume": 63856000 }, { "date": "2021-04-26", "open": 167.4, "high": 171.42, "low": 166.55, "close": 170.45, "adjClose": 170.45, "volume": 97614000 }, { "date": "2021-04-27", "open": 172.17, "high": 173, "low": 169.9, "close": 170.87, "adjClose": 170.87, "volume": 76542000 }, { "date": "2021-04-28", "open": 171.74, "high": 174.49, "low": 171.25, "close": 172.93, "adjClose": 172.93, "volume": 92638000 }, { "date": "2021-04-29", "open": 175.26, "high": 175.72, "low": 171.75, "close": 173.57, "adjClose": 173.57, "volume": 153648000 }, { "date": "2021-04-30", "open": 176.26, "high": 177.7, "low": 173.13, "close": 173.37, "adjClose": 173.37, "volume": 140186000 }, { "date": "2021-05-03", "open": 174.24, "high": 174.33, "low": 168.63, "close": 169.32, "adjClose": 169.32, "volume": 117510000 }, { "date": "2021-05-04", "open": 167.81, "high": 168.4, "low": 163.61, "close": 165.59, "adjClose": 165.59, "volume": 108788000 }, { "date": "2021-05-05", "open": 166.94, "high": 167.74, "low": 163.22, "close": 163.53, "adjClose": 163.53, "volume": 74226000 }, { "date": "2021-05-06", "open": 163.5, "high": 165.72, "low": 162.36, "close": 165.32, "adjClose": 165.32, "volume": 88954000 }, { "date": "2021-05-07", "open": 165.95, "high": 166.54, "low": 164.45, "close": 164.58, "adjClose": 164.58, "volume": 94206000 }, { "date": "2021-05-10", "open": 164.12, "high": 164.15, "low": 159.5, "close": 159.52, "adjClose": 159.52, "volume": 116772000 }, { "date": "2021-05-11", "open": 156.81, "high": 161.9, "low": 156.37, "close": 161.2, "adjClose": 161.2, "volume": 92396000 }, { "date": "2021-05-12", "open": 159.25, "high": 160.4, "low": 156.65, "close": 157.6, "adjClose": 157.6, "volume": 98728000 }, { "date": "2021-05-13", "open": 159.27, "high": 160.19, "low": 156.65, "close": 158.07, "adjClose": 158.07, "volume": 67018000 }, { "date": "2021-05-14", "open": 159.28, "high": 161.44, "low": 159.15, "close": 161.15, "adjClose": 161.15, "volume": 66500000 }, { "date": "2021-05-17", "open": 162.3, "high": 164.64, "low": 161.73, "close": 163.52, "adjClose": 163.52, "volume": 74478000 }, { "date": "2021-05-18", "open": 164.63, "high": 165.6, "low": 161.52, "close": 161.61, "adjClose": 161.61, "volume": 56568000 }, { "date": "2021-05-19", "open": 159.75, "high": 161.74, "low": 159.2, "close": 161.59, "adjClose": 161.59, "volume": 53594000 }, { "date": "2021-05-20", "open": 162.22, "high": 162.98, "low": 161.81, "close": 162.38, "adjClose": 162.38, "volume": 52664000 }, { "date": "2021-05-21", "open": 162.5, "high": 162.83, "low": 159.85, "close": 160.15, "adjClose": 160.15, "volume": 82098000 }, { "date": "2021-05-24", "open": 160.77, "high": 162.9, "low": 160.52, "close": 162.25, "adjClose": 162.25, "volume": 48456000 }, { "date": "2021-05-25", "open": 163.33, "high": 163.99, "low": 160.69, "close": 162.95, "adjClose": 162.95, "volume": 65222000 }, { "date": "2021-05-26", "open": 163.73, "high": 164.79, "low": 162.93, "close": 163.26, "adjClose": 163.26, "volume": 47680000 }, { "date": "2021-05-27", "open": 162.8, "high": 163.02, "low": 161.5, "close": 161.51, "adjClose": 161.51, "volume": 51224000 }, { "date": "2021-05-28", "open": 162.1, "high": 162.4, "low": 160.99, "close": 161.15, "adjClose": 161.15, "volume": 46596000 }, { "date": "2021-06-01", "open": 162.18, "high": 162.55, "low": 160.45, "close": 160.93, "adjClose": 160.93, "volume": 48600000 }, { "date": "2021-06-02", "open": 161.15, "high": 161.75, "low": 160.4, "close": 161.7, "adjClose": 161.7, "volume": 40290000 }, { "date": "2021-06-03", "open": 160.21, "high": 160.72, "low": 159.2, "close": 159.35, "adjClose": 159.35, "volume": 47966000 }, { "date": "2021-06-04", "open": 160.6, "high": 161.05, "low": 159.94, "close": 160.31, "adjClose": 160.31, "volume": 44994000 }, { "date": "2021-06-07", "open": 159.87, "high": 160.4, "low": 158.61, "close": 159.9, "adjClose": 159.9, "volume": 44316000 }, { "date": "2021-06-08", "open": 161.13, "high": 163.98, "low": 160.9, "close": 163.21, "adjClose": 163.21, "volume": 68334000 }, { "date": "2021-06-09", "open": 163.64, "high": 164.88, "low": 163.54, "close": 164.06, "adjClose": 164.06, "volume": 49110000 }, { "date": "2021-06-10", "open": 164.1, "high": 167.55, "low": 164.06, "close": 167.48, "adjClose": 167.48, "volume": 69530000 }, { "date": "2021-06-11", "open": 167.48, "high": 168.33, "low": 166.67, "close": 167.34, "adjClose": 167.34, "volume": 56348000 }, { "date": "2021-06-14", "open": 167.34, "high": 169.25, "low": 166.77, "close": 169.19, "adjClose": 169.19, "volume": 51394000 }, { "date": "2021-06-15", "open": 169.2, "high": 169.85, "low": 168.16, "close": 169.16, "adjClose": 169.16, "volume": 48524000 }, { "date": "2021-06-16", "open": 169.6, "high": 171.32, "low": 168.03, "close": 170.76, "adjClose": 170.76, "volume": 84056000 }, { "date": "2021-06-17", "open": 170.16, "high": 174.86, "low": 170.05, "close": 174.46, "adjClose": 174.46, "volume": 102730000 }, { "date": "2021-06-18", "open": 174, "high": 175.35, "low": 173.69, "close": 174.35, "adjClose": 174.35, "volume": 104954000 }, { "date": "2021-06-21", "open": 173.82, "high": 174.1, "low": 171.7, "close": 172.7, "adjClose": 172.7, "volume": 65542000 }, { "date": "2021-06-22", "open": 172.9, "high": 176.19, "low": 172.8, "close": 175.27, "adjClose": 175.27, "volume": 66902000 }, { "date": "2021-06-23", "open": 175.25, "high": 176.05, "low": 174.16, "close": 175.19, "adjClose": 175.19, "volume": 56266000 }, { "date": "2021-06-24", "open": 175.38, "high": 176.24, "low": 171.54, "close": 172.45, "adjClose": 172.45, "volume": 76640000 }, { "date": "2021-06-25", "open": 173.2, "high": 173.24, "low": 169.71, "close": 170.07, "adjClose": 170.07, "volume": 78820000 }, { "date": "2021-06-28", "open": 170.8, "high": 172.4, "low": 170.68, "close": 172.19, "adjClose": 172.19, "volume": 44856000 }, { "date": "2021-06-29", "open": 171.94, "high": 172.8, "low": 171.15, "close": 172.41, "adjClose": 172.41, "volume": 41968000 }, { "date": "2021-06-30", "open": 172.05, "high": 173.58, "low": 171.75, "close": 172.01, "adjClose": 172.01, "volume": 48080000 }, { "date": "2021-07-01", "open": 171.73, "high": 172.85, "low": 170.47, "close": 171.65, "adjClose": 171.65, "volume": 40742000 }, { "date": "2021-07-02", "open": 172.58, "high": 175.59, "low": 171.85, "close": 175.55, "adjClose": 175.55, "volume": 63388000 }, { "date": "2021-07-06", "open": 176.51, "high": 184.27, "low": 176.45, "close": 183.79, "adjClose": 183.79, "volume": 134896000 }, { "date": "2021-07-07", "open": 185.87, "high": 186.71, "low": 183.95, "close": 184.83, "adjClose": 184.83, "volume": 106562000 }, { "date": "2021-07-08", "open": 182.18, "high": 188, "low": 181.06, "close": 186.57, "adjClose": 186.57, "volume": 103612000 }, { "date": "2021-07-09", "open": 186.13, "high": 187.4, "low": 184.67, "close": 185.97, "adjClose": 185.97, "volume": 74964000 }, { "date": "2021-07-12", "open": 187.2, "high": 187.86, "low": 184.84, "close": 185.93, "adjClose": 185.93, "volume": 51432000 }, { "date": "2021-07-13", "open": 185.1, "high": 188.65, "low": 183.57, "close": 183.87, "adjClose": 183.87, "volume": 76918000 }, { "date": "2021-07-14", "open": 185.44, "high": 185.88, "low": 183.04, "close": 184.08, "adjClose": 184.08, "volume": 65932000 }, { "date": "2021-07-15", "open": 184.71, "high": 184.77, "low": 181.05, "close": 181.56, "adjClose": 181.56, "volume": 63706000 }, { "date": "2021-07-16", "open": 181.67, "high": 182.3, "low": 178.52, "close": 178.68, "adjClose": 178.68, "volume": 80874000 }, { "date": "2021-07-19", "open": 176.63, "high": 177.51, "low": 174.96, "close": 177.48, "adjClose": 177.48, "volume": 75692000 }, { "date": "2021-07-20", "open": 178.37, "high": 179.6, "low": 175.9, "close": 178.66, "adjClose": 178.66, "volume": 65114000 }, { "date": "2021-07-21", "open": 178.82, "high": 179.32, "low": 177.18, "close": 179.26, "adjClose": 179.26, "volume": 46380000 }, { "date": "2021-07-22", "open": 179.36, "high": 182, "low": 179.11, "close": 181.9, "adjClose": 181.9, "volume": 65308000 }, { "date": "2021-07-23", "open": 182, "high": 183.31, "low": 181.1, "close": 182.83, "adjClose": 182.83, "volume": 48726000 }, { "date": "2021-07-26", "open": 183.66, "high": 185.6, "low": 182.36, "close": 184.99, "adjClose": 184.99, "volume": 58002000 }, { "date": "2021-07-27", "open": 184.93, "high": 184.93, "low": 179.31, "close": 181.32, "adjClose": 181.32, "volume": 82638000 }, { "date": "2021-07-28", "open": 181.69, "high": 182.92, "low": 180.05, "close": 181.52, "adjClose": 181.52, "volume": 59988000 }, { "date": "2021-07-29", "open": 181.39, "high": 181.9, "low": 179, "close": 180, "adjClose": 180, "volume": 110400000 }, { "date": "2021-07-30", "open": 167.4, "high": 168.41, "low": 165.35, "close": 166.38, "adjClose": 166.38, "volume": 199312000 }, { "date": "2021-08-02", "open": 167.65, "high": 167.95, "low": 165.85, "close": 166.57, "adjClose": 166.57, "volume": 67078000 }, { "date": "2021-08-03", "open": 167.04, "high": 169.55, "low": 164.99, "close": 168.31, "adjClose": 168.31, "volume": 83146000 }, { "date": "2021-08-04", "open": 168.97, "high": 169.44, "low": 167.28, "close": 167.74, "adjClose": 167.74, "volume": 43678000 }, { "date": "2021-08-05", "open": 167.81, "high": 169.45, "low": 167.05, "close": 168.8, "adjClose": 168.8, "volume": 48670000 }, { "date": "2021-08-06", "open": 168.75, "high": 168.75, "low": 166.45, "close": 167.25, "adjClose": 167.25, "volume": 52752000 }, { "date": "2021-08-09", "open": 167.18, "high": 167.74, "low": 166.43, "close": 167.09, "adjClose": 167.09, "volume": 42964000 }, { "date": "2021-08-10", "open": 167.25, "high": 167.9, "low": 165.75, "close": 166.03, "adjClose": 166.03, "volume": 48252000 }, { "date": "2021-08-11", "open": 166.57, "high": 166.88, "low": 163.89, "close": 164.61, "adjClose": 164.61, "volume": 58944000 }, { "date": "2021-08-12", "open": 164.5, "high": 165.73, "low": 163.48, "close": 165.18, "adjClose": 165.18, "volume": 46282000 }, { "date": "2021-08-13", "open": 165.28, "high": 165.3, "low": 164.15, "close": 164.7, "adjClose": 164.7, "volume": 41134000 }, { "date": "2021-08-16", "open": 164.15, "high": 165, "low": 160.56, "close": 164.95, "adjClose": 164.95, "volume": 66394000 }, { "date": "2021-08-17", "open": 163.88, "high": 164.02, "low": 161.28, "close": 162.1, "adjClose": 162.1, "volume": 67758000 }, { "date": "2021-08-18", "open": 162.1, "high": 162.71, "low": 160, "close": 160.06, "adjClose": 160.06, "volume": 56086000 }, { "date": "2021-08-19", "open": 159.7, "high": 161.65, "low": 159.12, "close": 159.39, "adjClose": 159.39, "volume": 75658000 }, { "date": "2021-08-20", "open": 160.19, "high": 160.39, "low": 158.79, "close": 160, "adjClose": 160, "volume": 67168000 }, { "date": "2021-08-23", "open": 160.6, "high": 164.04, "low": 160.5, "close": 163.29, "adjClose": 163.29, "volume": 65362000 }, { "date": "2021-08-24", "open": 164, "high": 165.77, "low": 163.73, "close": 165.29, "adjClose": 165.29, "volume": 51036000 }, { "date": "2021-08-25", "open": 165.49, "high": 166.05, "low": 164.31, "close": 164.96, "adjClose": 164.96, "volume": 33606000 }, { "date": "2021-08-26", "open": 164.95, "high": 166.6, "low": 164.8, "close": 165.8, "adjClose": 165.8, "volume": 41976000 }, { "date": "2021-08-27", "open": 166.66, "high": 167.62, "low": 165.69, "close": 167.48, "adjClose": 167.48, "volume": 48048000 }, { "date": "2021-08-30", "open": 167.87, "high": 172.25, "low": 167.76, "close": 171.08, "adjClose": 171.08, "volume": 63844000 }, { "date": "2021-08-31", "open": 171.24, "high": 173.63, "low": 169.78, "close": 173.54, "adjClose": 173.54, "volume": 87128000 }, { "date": "2021-09-01", "open": 174.82, "high": 176.35, "low": 173.76, "close": 173.95, "adjClose": 173.95, "volume": 72598000 }, { "date": "2021-09-02", "open": 174.74, "high": 175.6, "low": 172.75, "close": 173.16, "adjClose": 173.16, "volume": 58474000 }, { "date": "2021-09-03", "open": 172.6, "high": 174.13, "low": 171.82, "close": 173.9, "adjClose": 173.9, "volume": 51514000 }, { "date": "2021-09-07", "open": 173.9, "high": 176.4, "low": 173.85, "close": 175.46, "adjClose": 175.46, "volume": 54758000 }, { "date": "2021-09-08", "open": 175.58, "high": 177.28, "low": 174.78, "close": 176.27, "adjClose": 176.27, "volume": 61068000 }, { "date": "2021-09-09", "open": 176.3, "high": 177.5, "low": 174.02, "close": 174.21, "adjClose": 174.21, "volume": 54384000 }, { "date": "2021-09-10", "open": 175.09, "high": 175.42, "low": 173.15, "close": 173.46, "adjClose": 173.46, "volume": 47946000 }, { "date": "2021-09-13", "open": 174.14, "high": 174.9, "low": 171.9, "close": 172.86, "adjClose": 172.86, "volume": 51380000 }, { "date": "2021-09-14", "open": 173.78, "high": 174.34, "low": 171.89, "close": 172.5, "adjClose": 172.5, "volume": 38738000 }, { "date": "2021-09-15", "open": 172.13, "high": 174.27, "low": 170.1, "close": 173.79, "adjClose": 173.79, "volume": 59150000 }, { "date": "2021-09-16", "open": 173, "high": 174.63, "low": 172.31, "close": 174.41, "adjClose": 174.41, "volume": 51672000 }, { "date": "2021-09-17", "open": 174.42, "high": 174.87, "low": 172.61, "close": 173.13, "adjClose": 173.13, "volume": 92332000 }, { "date": "2021-09-20", "open": 169.8, "high": 170.95, "low": 165.25, "close": 167.79, "adjClose": 167.79, "volume": 93382000 }, { "date": "2021-09-21", "open": 168.75, "high": 168.99, "low": 166.62, "close": 167.18, "adjClose": 167.18, "volume": 55618000 }, { "date": "2021-09-22", "open": 167.55, "high": 169.45, "low": 167.05, "close": 169, "adjClose": 169, "volume": 48228000 }, { "date": "2021-09-23", "open": 169, "high": 171.45, "low": 169, "close": 170.8, "adjClose": 170.8, "volume": 47588000 }, { "date": "2021-09-24", "open": 170.1, "high": 171.46, "low": 169.67, "close": 171.28, "adjClose": 171.28, "volume": 42324000 }, { "date": "2021-09-27", "open": 168.57, "high": 170.78, "low": 166.98, "close": 170.29, "adjClose": 170.29, "volume": 72690000 }, { "date": "2021-09-28", "open": 167.89, "high": 168.46, "low": 164.51, "close": 165.8, "adjClose": 165.8, "volume": 88616000 }, { "date": "2021-09-29", "open": 166.11, "high": 167.57, "low": 164.89, "close": 165.06, "adjClose": 165.06, "volume": 51246000 }, { "date": "2021-09-30", "open": 165.8, "high": 166.39, "low": 163.7, "close": 164.25, "adjClose": 164.25, "volume": 56848000 }, { "date": "2021-10-01", "open": 164.45, "high": 165.46, "low": 162.8, "close": 164.16, "adjClose": 164.16, "volume": 56712000 }, { "date": "2021-10-04", "open": 163.97, "high": 164, "low": 158.81, "close": 159.49, "adjClose": 159.49, "volume": 90462000 }, { "date": "2021-10-05", "open": 160.23, "high": 163.04, "low": 160.12, "close": 161.05, "adjClose": 161.05, "volume": 65384000 }, { "date": "2021-10-06", "open": 160.68, "high": 163.22, "low": 159.93, "close": 163.1, "adjClose": 163.1, "volume": 50660000 }, { "date": "2021-10-07", "open": 164.58, "high": 166.29, "low": 164.15, "close": 165.12, "adjClose": 165.12, "volume": 48182000 }, { "date": "2021-10-08", "open": 165.85, "high": 166.07, "low": 164.41, "close": 164.43, "adjClose": 164.43, "volume": 39964000 }, { "date": "2021-10-11", "open": 163.75, "high": 164.63, "low": 161.9, "close": 162.32, "adjClose": 162.32, "volume": 40684000 }, { "date": "2021-10-12", "open": 162.85, "high": 163.38, "low": 161.81, "close": 162.37, "adjClose": 162.37, "volume": 36392000 }, { "date": "2021-10-13", "open": 163.49, "high": 164.42, "low": 163.05, "close": 164.21, "adjClose": 164.21, "volume": 48402000 }, { "date": "2021-10-14", "open": 165.12, "high": 165.63, "low": 164.54, "close": 164.99, "adjClose": 164.99, "volume": 42190000 }, { "date": "2021-10-15", "open": 165.57, "high": 170.52, "low": 165.2, "close": 170.45, "adjClose": 170.45, "volume": 103598000 }, { "date": "2021-10-18", "open": 169.42, "high": 172.46, "low": 169.26, "close": 172.34, "adjClose": 172.34, "volume": 63482000 }, { "date": "2021-10-19", "open": 171.71, "high": 172.73, "low": 171.1, "close": 172.21, "adjClose": 172.21, "volume": 47722000 }, { "date": "2021-10-20", "open": 172.63, "high": 173.14, "low": 170.02, "close": 170.75, "adjClose": 170.75, "volume": 42796000 }, { "date": "2021-10-21", "open": 170.71, "high": 172.01, "low": 170.15, "close": 171.75, "adjClose": 171.75, "volume": 37628000 }, { "date": "2021-10-22", "open": 171.05, "high": 171.49, "low": 166.57, "close": 166.78, "adjClose": 166.78, "volume": 62782000 }, { "date": "2021-10-25", "open": 166.75, "high": 167.39, "low": 164.88, "close": 166.02, "adjClose": 166.02, "volume": 44520000 }, { "date": "2021-10-26", "open": 167.48, "high": 170.81, "low": 167.2, "close": 168.8, "adjClose": 168.8, "volume": 53966000 }, { "date": "2021-10-27", "open": 169.4, "high": 171.85, "low": 168.57, "close": 169.62, "adjClose": 169.62, "volume": 54044000 }, { "date": "2021-10-28", "open": 170.1, "high": 173.95, "low": 169.3, "close": 172.33, "adjClose": 172.33, "volume": 114174000 }, { "date": "2021-10-29", "open": 165, "high": 168.74, "low": 163.67, "close": 168.62, "adjClose": 168.62, "volume": 129722000 }, { "date": "2021-11-01", "open": 168.09, "high": 168.79, "low": 164.6, "close": 165.91, "adjClose": 165.91, "volume": 72178000 }, { "date": "2021-11-02", "open": 165.75, "high": 166.56, "low": 164.18, "close": 165.64, "adjClose": 165.64, "volume": 52552000 }, { "date": "2021-11-03", "open": 165.45, "high": 169.75, "low": 164.88, "close": 169.2, "adjClose": 169.2, "volume": 67944000 }, { "date": "2021-11-04", "open": 168.5, "high": 174.93, "low": 168.25, "close": 173.85, "adjClose": 173.85, "volume": 107060000 }, { "date": "2021-11-05", "open": 173.85, "high": 178.31, "low": 173.85, "close": 175.95, "adjClose": 175.95, "volume": 99940000 }, { "date": "2021-11-08", "open": 176.16, "high": 178.95, "low": 174.39, "close": 174.45, "adjClose": 174.45, "volume": 61480000 }, { "date": "2021-11-09", "open": 175.76, "high": 179.69, "low": 175.07, "close": 178.81, "adjClose": 178.81, "volume": 85898000 }, { "date": "2021-11-10", "open": 178.19, "high": 180.27, "low": 173.15, "close": 174.1, "adjClose": 174.1, "volume": 80548000 }, { "date": "2021-11-11", "open": 175.65, "high": 177.16, "low": 173.37, "close": 173.63, "adjClose": 173.63, "volume": 45288000 }, { "date": "2021-11-12", "open": 174.25, "high": 177.04, "low": 172.35, "close": 176.26, "adjClose": 176.26, "volume": 53788000 }, { "date": "2021-11-15", "open": 176.85, "high": 179.69, "low": 176.29, "close": 177.28, "adjClose": 177.28, "volume": 58594000 }, { "date": "2021-11-16", "open": 176.95, "high": 178.82, "low": 176.26, "close": 177.04, "adjClose": 177.04, "volume": 44342000 }, { "date": "2021-11-17", "open": 178.24, "high": 179.36, "low": 177.27, "close": 177.45, "adjClose": 177.45, "volume": 51206000 }, { "date": "2021-11-18", "open": 178.32, "high": 185.21, "low": 178.05, "close": 184.8, "adjClose": 184.8, "volume": 114070000 }, { "date": "2021-11-19", "open": 185.63, "high": 188.11, "low": 183.79, "close": 183.83, "adjClose": 183.83, "volume": 98734000 }, { "date": "2021-11-22", "open": 183.82, "high": 185.67, "low": 178.38, "close": 178.63, "adjClose": 178.63, "volume": 96844000 }, { "date": "2021-11-23", "open": 179.25, "high": 181.05, "low": 176.39, "close": 179, "adjClose": 179, "volume": 73804000 }, { "date": "2021-11-24", "open": 178.13, "high": 180.68, "low": 176.84, "close": 179.02, "adjClose": 179.02, "volume": 46560000 }, { "date": "2021-11-26", "open": 180.1, "high": 181.68, "low": 175.21, "close": 175.23, "adjClose": 175.23, "volume": 59826000 }, { "date": "2021-11-29", "open": 177.38, "high": 179.8, "low": 176.57, "close": 178.08, "adjClose": 178.08, "volume": 65312000 }, { "date": "2021-11-30", "open": 178.18, "high": 179.29, "low": 174.6, "close": 175.35, "adjClose": 175.35, "volume": 80022000 }, { "date": "2021-12-01", "open": 177.25, "high": 177.99, "low": 172.08, "close": 172.19, "adjClose": 172.19, "volume": 74916000 }, { "date": "2021-12-02", "open": 173, "high": 174.63, "low": 171.19, "close": 171.87, "adjClose": 171.87, "volume": 64726000 }, { "date": "2021-12-03", "open": 172.75, "high": 173.49, "low": 166.93, "close": 169.49, "adjClose": 169.49, "volume": 80712000 }, { "date": "2021-12-06", "open": 169.65, "high": 173.7, "low": 166.93, "close": 171.37, "adjClose": 171.37, "volume": 68860000 }, { "date": "2021-12-07", "open": 174.6, "high": 177.5, "low": 173.33, "close": 176.16, "adjClose": 176.16, "volume": 66410000 }, { "date": "2021-12-08", "open": 176.15, "high": 177.18, "low": 174.75, "close": 176.16, "adjClose": 176.16, "volume": 45254000 }, { "date": "2021-12-09", "open": 175.75, "high": 176.97, "low": 174.14, "close": 174.17, "adjClose": 174.17, "volume": 46062000 }, { "date": "2021-12-10", "open": 175.42, "high": 175.93, "low": 170.5, "close": 172.21, "adjClose": 172.21, "volume": 60690000 }, { "date": "2021-12-13", "open": 172, "high": 172.1, "low": 169.13, "close": 169.57, "adjClose": 169.57, "volume": 62170000 }, { "date": "2021-12-14", "open": 167.55, "high": 169.5, "low": 166.44, "close": 169.09, "adjClose": 169.09, "volume": 55976000 }, { "date": "2021-12-15", "open": 168.6, "high": 173.6, "low": 165.2, "close": 173.32, "adjClose": 173.32, "volume": 75794000 }, { "date": "2021-12-16", "open": 173.37, "high": 174.17, "low": 168.16, "close": 168.87, "adjClose": 168.87, "volume": 60876000 }, { "date": "2021-12-17", "open": 167.71, "high": 170.9, "low": 165.61, "close": 170.02, "adjClose": 170.02, "volume": 85542000 }, { "date": "2021-12-20", "open": 166.85, "high": 167.87, "low": 165.6, "close": 167.08, "adjClose": 167.08, "volume": 57372000 }, { "date": "2021-12-21", "open": 167.85, "high": 170.72, "low": 165.65, "close": 170.42, "adjClose": 170.42, "volume": 55956000 }, { "date": "2021-12-22", "open": 169.27, "high": 172.05, "low": 168.5, "close": 171.04, "adjClose": 171.04, "volume": 55036000 }, { "date": "2021-12-23", "open": 170.43, "high": 171.98, "low": 170.15, "close": 171.07, "adjClose": 171.07, "volume": 36788000 }, { "date": "2021-12-27", "open": 171.04, "high": 172.94, "low": 169.22, "close": 169.67, "adjClose": 169.67, "volume": 58688000 }, { "date": "2021-12-28", "open": 170.18, "high": 172.18, "low": 169.14, "close": 170.66, "adjClose": 170.66, "volume": 54638000 }, { "date": "2021-12-29", "open": 170.84, "high": 171.21, "low": 168.6, "close": 169.2, "adjClose": 169.2, "volume": 35754000 }, { "date": "2021-12-30", "open": 169.7, "high": 170.89, "low": 168.52, "close": 168.64, "adjClose": 168.64, "volume": 37584000 }, { "date": "2021-12-31", "open": 168.96, "high": 169.35, "low": 166.56, "close": 166.72, "adjClose": 166.72, "volume": 47830000 }, { "date": "2022-01-03", "open": 167.55, "high": 170.7, "low": 166.16, "close": 170.4, "adjClose": 170.4, "volume": 63520000 }, { "date": "2022-01-04", "open": 170.44, "high": 171.4, "low": 166.35, "close": 167.52, "adjClose": 167.52, "volume": 70726000 }, { "date": "2022-01-05", "open": 166.88, "high": 167.13, "low": 164.36, "close": 164.36, "adjClose": 164.36, "volume": 64302000 }, { "date": "2022-01-06", "open": 163.45, "high": 164.8, "low": 161.94, "close": 163.25, "adjClose": 163.25, "volume": 51958000 }, { "date": "2022-01-07", "open": 163.84, "high": 165.24, "low": 162.03, "close": 162.55, "adjClose": 162.55, "volume": 46606000 }, { "date": "2022-01-10", "open": 160.59, "high": 161.66, "low": 156.3, "close": 161.49, "adjClose": 161.49, "volume": 87798000 }, { "date": "2022-01-11", "open": 161.5, "high": 166.35, "low": 160.7, "close": 165.36, "adjClose": 165.36, "volume": 62806000 }, { "date": "2022-01-12", "open": 166.57, "high": 166.88, "low": 164.42, "close": 165.21, "adjClose": 165.21, "volume": 50030000 }, { "date": "2022-01-13", "open": 165.25, "high": 166.22, "low": 161.09, "close": 161.21, "adjClose": 161.21, "volume": 52188000 }, { "date": "2022-01-14", "open": 160.15, "high": 162.25, "low": 159.8, "close": 162.14, "adjClose": 162.14, "volume": 45974000 }, { "date": "2022-01-18", "open": 159.1, "high": 159.73, "low": 157.66, "close": 158.92, "adjClose": 158.92, "volume": 67292000 }, { "date": "2022-01-19", "open": 158.76, "high": 159.25, "low": 156.25, "close": 156.3, "adjClose": 156.3, "volume": 53242000 }, { "date": "2022-01-20", "open": 156.77, "high": 158, "low": 151.35, "close": 151.67, "adjClose": 151.67, "volume": 71974000 }, { "date": "2022-01-21", "open": 149.95, "high": 150.9, "low": 142.07, "close": 142.64, "adjClose": 142.64, "volume": 163972000 }, { "date": "2022-01-24", "open": 139, "high": 144.95, "low": 135.35, "close": 144.54, "adjClose": 144.54, "volume": 155624000 }, { "date": "2022-01-25", "open": 142.24, "high": 143.6, "low": 138.15, "close": 139.99, "adjClose": 139.99, "volume": 90824000 }, { "date": "2022-01-26", "open": 144.75, "high": 145.18, "low": 137.32, "close": 138.87, "adjClose": 138.87, "volume": 95602000 }, { "date": "2022-01-27", "open": 140.8, "high": 144.24, "low": 139.35, "close": 139.64, "adjClose": 139.64, "volume": 77516000 }, { "date": "2022-01-28", "open": 140.86, "high": 144, "low": 137.93, "close": 143.98, "adjClose": 143.98, "volume": 74392000 }, { "date": "2022-01-31", "open": 144.75, "high": 150.36, "low": 144.3, "close": 149.57, "adjClose": 149.57, "volume": 78308000 }, { "date": "2022-02-01", "open": 150, "high": 151.71, "low": 147.63, "close": 151.19, "adjClose": 151.19, "volume": 59220000 }, { "date": "2022-02-02", "open": 155.05, "high": 155.07, "low": 148.86, "close": 150.61, "adjClose": 150.61, "volume": 87330000 }, { "date": "2022-02-03", "open": 141.74, "high": 144.25, "low": 138.33, "close": 138.85, "adjClose": 138.85, "volume": 225532000 }, { "date": "2022-02-04", "open": 155.61, "high": 161.2, "low": 150.61, "close": 157.64, "adjClose": 157.64, "volume": 253456000 }, { "date": "2022-02-07", "open": 158.52, "high": 162.69, "low": 157.25, "close": 157.94, "adjClose": 157.94, "volume": 102624000 }, { "date": "2022-02-08", "open": 156.75, "high": 161.79, "low": 155.55, "close": 161.41, "adjClose": 161.41, "volume": 76040000 }, { "date": "2022-02-09", "open": 162.87, "high": 163.83, "low": 160.25, "close": 161.19, "adjClose": 161.19, "volume": 68786000 }, { "date": "2022-02-10", "open": 158.35, "high": 160.72, "low": 157.75, "close": 159, "adjClose": 159, "volume": 68268000 }, { "date": "2022-02-11", "open": 158.13, "high": 159, "low": 152.73, "close": 153.29, "adjClose": 153.29, "volume": 77100000 }, { "date": "2022-02-14", "open": 151.75, "high": 158.45, "low": 151.65, "close": 155.17, "adjClose": 155.17, "volume": 83230000 }, { "date": "2022-02-15", "open": 157.61, "high": 158.01, "low": 154.64, "close": 156.51, "adjClose": 156.51, "volume": 56440000 }, { "date": "2022-02-16", "open": 155.79, "high": 158.83, "low": 154.73, "close": 158.1, "adjClose": 158.1, "volume": 52704000 }, { "date": "2022-02-17", "open": 158.15, "high": 160.35, "low": 154.5, "close": 154.65, "adjClose": 154.65, "volume": 64032000 }, { "date": "2022-02-18", "open": 155.5, "high": 155.5, "low": 150.89, "close": 152.6, "adjClose": 152.6, "volume": 63604000 }, { "date": "2022-02-22", "open": 150.48, "high": 152.98, "low": 148.49, "close": 150.2, "adjClose": 150.2, "volume": 66128000 }, { "date": "2022-02-23", "open": 151.65, "high": 151.76, "low": 144.65, "close": 144.83, "adjClose": 144.83, "volume": 64244000 }, { "date": "2022-02-24", "open": 139.84, "high": 151.75, "low": 139.5, "close": 151.36, "adjClose": 151.36, "volume": 100786000 }, { "date": "2022-02-25", "open": 150.55, "high": 153.99, "low": 149.21, "close": 153.79, "adjClose": 153.79, "volume": 62396000 }, { "date": "2022-02-28", "open": 152.43, "high": 154.45, "low": 150.85, "close": 153.56, "adjClose": 153.56, "volume": 57684000 }, { "date": "2022-03-01", "open": 152.73, "high": 154.1, "low": 149.98, "close": 151.14, "adjClose": 151.14, "volume": 44874000 }, { "date": "2022-03-02", "open": 150.85, "high": 153, "low": 148.75, "close": 152.05, "adjClose": 152.05, "volume": 47334000 }, { "date": "2022-03-03", "open": 153.53, "high": 153.93, "low": 146.86, "close": 147.9, "adjClose": 147.9, "volume": 65198000 }, { "date": "2022-03-04", "open": 147.16, "high": 147.85, "low": 143.81, "close": 145.64, "adjClose": 145.64, "volume": 60934000 }, { "date": "2022-03-07", "open": 145.44, "high": 146.09, "low": 137.42, "close": 137.45, "adjClose": 137.45, "volume": 86934000 }, { "date": "2022-03-08", "open": 136.68, "high": 140.7, "low": 133.57, "close": 136.01, "adjClose": 136.01, "volume": 91662000 }, { "date": "2022-03-09", "open": 139.5, "high": 140.25, "low": 136.83, "close": 139.28, "adjClose": 139.28, "volume": 82656000 }, { "date": "2022-03-10", "open": 145.68, "high": 148.67, "low": 143.98, "close": 146.82, "adjClose": 146.82, "volume": 135062000 }, { "date": "2022-03-11", "open": 149.57, "high": 149.68, "low": 145.37, "close": 145.52, "adjClose": 145.52, "volume": 68900000 }, { "date": "2022-03-14", "open": 145.98, "high": 147.45, "low": 140.88, "close": 141.85, "adjClose": 141.85, "volume": 74086000 }, { "date": "2022-03-15", "open": 142.85, "high": 147.99, "low": 142, "close": 147.37, "adjClose": 147.37, "volume": 75584000 }, { "date": "2022-03-16", "open": 148.5, "high": 153.15, "low": 147.35, "close": 153.1, "adjClose": 153.1, "volume": 84958000 }, { "date": "2022-03-17", "open": 152.64, "high": 157.5, "low": 152.14, "close": 157.24, "adjClose": 157.24, "volume": 72934000 }, { "date": "2022-03-18", "open": 156.81, "high": 161.59, "low": 156.01, "close": 161.25, "adjClose": 161.25, "volume": 102962000 }, { "date": "2022-03-21", "open": 161.12, "high": 163.08, "low": 159.55, "close": 161.49, "adjClose": 161.49, "volume": 66538000 }, { "date": "2022-03-22", "open": 161.81, "high": 166.17, "low": 161.7, "close": 164.89, "adjClose": 164.89, "volume": 64086000 }, { "date": "2022-03-23", "open": 163.71, "high": 166.37, "low": 162.69, "close": 163.41, "adjClose": 163.41, "volume": 55812000 }, { "date": "2022-03-24", "open": 163.75, "high": 164.12, "low": 160.05, "close": 163.65, "adjClose": 163.65, "volume": 56798000 }, { "date": "2022-03-25", "open": 164, "high": 165.37, "low": 162.25, "close": 164.77, "adjClose": 164.77, "volume": 49032000 }, { "date": "2022-03-28", "open": 164.98, "high": 169.04, "low": 164.9, "close": 168.99, "adjClose": 168.99, "volume": 59854000 }, { "date": "2022-03-29", "open": 170.38, "high": 170.83, "low": 167.87, "close": 169.32, "adjClose": 169.32, "volume": 66154000 }, { "date": "2022-03-30", "open": 168.51, "high": 168.95, "low": 165.5, "close": 166.3, "adjClose": 166.3, "volume": 56168000 }, { "date": "2022-03-31", "open": 166.45, "high": 166.49, "low": 162.95, "close": 163, "adjClose": 163, "volume": 59966000 }, { "date": "2022-04-01", "open": 164.15, "high": 165.83, "low": 162.32, "close": 163.56, "adjClose": 163.56, "volume": 57090000 }, { "date": "2022-04-04", "open": 164.13, "high": 168.39, "low": 163.21, "close": 168.35, "adjClose": 168.35, "volume": 49882000 }, { "date": "2022-04-05", "open": 167.74, "high": 168.11, "low": 163.27, "close": 164.05, "adjClose": 164.05, "volume": 53728000 }, { "date": "2022-04-06", "open": 161.65, "high": 162.2, "low": 157.25, "close": 158.76, "adjClose": 158.76, "volume": 79056000 }, { "date": "2022-04-07", "open": 158.4, "high": 160.08, "low": 154.51, "close": 157.78, "adjClose": 157.78, "volume": 68136000 }, { "date": "2022-04-08", "open": 156.75, "high": 157.37, "low": 154.23, "close": 154.46, "adjClose": 154.46, "volume": 46002000 }, { "date": "2022-04-11", "open": 152.71, "high": 154.14, "low": 150.53, "close": 151.12, "adjClose": 151.12, "volume": 52112000 }, { "date": "2022-04-12", "open": 153.69, "high": 155.1, "low": 150.38, "close": 150.79, "adjClose": 150.79, "volume": 55178000 }, { "date": "2022-04-13", "open": 150.02, "high": 156.02, "low": 149.6, "close": 155.54, "adjClose": 155.54, "volume": 53390000 }, { "date": "2022-04-14", "open": 155.39, "high": 155.9, "low": 151.47, "close": 151.71, "adjClose": 151.71, "volume": 51598000 }, { "date": "2022-04-18", "open": 151.52, "high": 154.04, "low": 150.25, "close": 152.79, "adjClose": 152.79, "volume": 46514000 }, { "date": "2022-04-19", "open": 152.03, "high": 158.65, "low": 151.55, "close": 158.12, "adjClose": 158.12, "volume": 54926000 }, { "date": "2022-04-20", "open": 157.6, "high": 157.6, "low": 153.6, "close": 154, "adjClose": 154, "volume": 59630000 }, { "date": "2022-04-21", "open": 154.71, "high": 156.74, "low": 147.59, "close": 148.3, "adjClose": 148.3, "volume": 63970000 }, { "date": "2022-04-22", "open": 148.25, "high": 149.62, "low": 143.7, "close": 144.35, "adjClose": 144.35, "volume": 73078000 }, { "date": "2022-04-25", "open": 144.02, "high": 146.22, "low": 142.31, "close": 146.07, "adjClose": 146.07, "volume": 61874000 }, { "date": "2022-04-26", "open": 144.8, "high": 144.86, "low": 138.93, "close": 139.39, "adjClose": 139.39, "volume": 77530000 }, { "date": "2022-04-27", "open": 140.19, "high": 141.95, "low": 135.78, "close": 138.17, "adjClose": 138.17, "volume": 71336000 }, { "date": "2022-04-28", "open": 142.18, "high": 145.94, "low": 140.3, "close": 144.6, "adjClose": 144.6, "volume": 117316000 }, { "date": "2022-04-29", "open": 129.85, "high": 130.76, "low": 121.63, "close": 124.28, "adjClose": 124.28, "volume": 272662000 }, { "date": "2022-05-02", "open": 122.4, "high": 124.67, "low": 118.38, "close": 124.5, "adjClose": 124.5, "volume": 148788000 }, { "date": "2022-05-03", "open": 124.05, "high": 126.22, "low": 122.82, "close": 124.25, "adjClose": 124.25, "volume": 79134000 }, { "date": "2022-05-04", "open": 123.6, "high": 126, "low": 119.18, "close": 125.93, "adjClose": 125.93, "volume": 110746000 }, { "date": "2022-05-05", "open": 123, "high": 123.5, "low": 115.07, "close": 116.41, "adjClose": 116.41, "volume": 144392000 }, { "date": "2022-05-06", "open": 114.85, "high": 119.05, "low": 113.08, "close": 114.77, "adjClose": 114.77, "volume": 124260000 }, { "date": "2022-05-09", "open": 111.31, "high": 114, "low": 107.96, "close": 108.79, "adjClose": 108.79, "volume": 128124000 }, { "date": "2022-05-10", "open": 111.25, "high": 112.64, "low": 107.17, "close": 108.86, "adjClose": 108.86, "volume": 105434000 }, { "date": "2022-05-11", "open": 108.1, "high": 110.16, "low": 104.43, "close": 105.37, "adjClose": 105.37, "volume": 109704000 }, { "date": "2022-05-12", "open": 102.75, "high": 110.78, "low": 102.41, "close": 106.93, "adjClose": 106.93, "volume": 132026000 }, { "date": "2022-05-13", "open": 109.07, "high": 113.18, "low": 107.8, "close": 113.06, "adjClose": 113.06, "volume": 93684000 }, { "date": "2022-05-16", "open": 113.1, "high": 113.99, "low": 110.35, "close": 110.81, "adjClose": 110.81, "volume": 74566000 }, { "date": "2022-05-17", "open": 113.28, "high": 115.8, "low": 111.28, "close": 115.37, "adjClose": 115.37, "volume": 76448000 }, { "date": "2022-05-18", "open": 111.44, "high": 112.85, "low": 106.25, "close": 107.11, "adjClose": 107.11, "volume": 108380000 }, { "date": "2022-05-19", "open": 106.28, "high": 110.03, "low": 106.19, "close": 107.32, "adjClose": 107.32, "volume": 88142000 }, { "date": "2022-05-20", "open": 109.57, "high": 109.9, "low": 105.01, "close": 107.59, "adjClose": 107.59, "volume": 99500000 }, { "date": "2022-05-23", "open": 108.46, "high": 108.82, "low": 103.95, "close": 107.56, "adjClose": 107.56, "volume": 107798000 }, { "date": "2022-05-24", "open": 104.03, "high": 105.4, "low": 101.26, "close": 104.1, "adjClose": 104.1, "volume": 102934000 }, { "date": "2022-05-25", "open": 103.66, "high": 108.18, "low": 103.65, "close": 106.78, "adjClose": 106.78, "volume": 93120000 }, { "date": "2022-05-26", "open": 107.97, "high": 112.67, "low": 107.45, "close": 111.08, "adjClose": 111.08, "volume": 93002000 }, { "date": "2022-05-27", "open": 113.55, "high": 115.19, "low": 112.63, "close": 115.15, "adjClose": 115.15, "volume": 93660000 }, { "date": "2022-05-31", "open": 116.28, "high": 121.99, "low": 115.68, "close": 120.21, "adjClose": 120.21, "volume": 144634000 }, { "date": "2022-06-01", "open": 122.26, "high": 125.18, "low": 120.62, "close": 121.68, "adjClose": 121.68, "volume": 127528000 }, { "date": "2022-06-02", "open": 121.68, "high": 125.61, "low": 120.04, "close": 125.51, "adjClose": 125.51, "volume": 100560000 }, { "date": "2022-06-03", "open": 124.2, "high": 124.4, "low": 121.05, "close": 122.35, "adjClose": 122.35, "volume": 97604000 }, { "date": "2022-06-06", "open": 125.25, "high": 128.99, "low": 123.81, "close": 124.79, "adjClose": 124.79, "volume": 135269000 }, { "date": "2022-06-07", "open": 122.01, "high": 124.1, "low": 120.63, "close": 123, "adjClose": 123, "volume": 85156700 }, { "date": "2022-06-08", "open": 122.61, "high": 123.75, "low": 120.75, "close": 121.18, "adjClose": 121.18, "volume": 64926600 }, { "date": "2022-06-09", "open": 119.99, "high": 121.3, "low": 116.1, "close": 116.15, "adjClose": 116.15, "volume": 67029800 }, { "date": "2022-06-10", "open": 113.42, "high": 114.5, "low": 109.05, "close": 109.65, "adjClose": 109.65, "volume": 87266000 }, { "date": "2022-06-13", "open": 104.19, "high": 106.54, "low": 101.86, "close": 103.67, "adjClose": 103.67, "volume": 99277700 }, { "date": "2022-06-14", "open": 104.19, "high": 104.88, "low": 101.43, "close": 102.31, "adjClose": 102.31, "volume": 69728800 }, { "date": "2022-06-15", "open": 103.86, "high": 109.06, "low": 103.53, "close": 107.67, "adjClose": 107.67, "volume": 85011100 }, { "date": "2022-06-16", "open": 104.47, "high": 104.58, "low": 102.01, "close": 103.66, "adjClose": 103.66, "volume": 82186300 }, { "date": "2022-06-17", "open": 102.8, "high": 106.98, "low": 102.51, "close": 106.22, "adjClose": 106.22, "volume": 99772100 }, { "date": "2022-06-21", "open": 108.2, "high": 111.63, "low": 103.56, "close": 108.68, "adjClose": 108.68, "volume": 70901200 }, { "date": "2022-06-22", "open": 107.43, "high": 112.13, "low": 107.02, "close": 108.95, "adjClose": 108.95, "volume": 60040100 }, { "date": "2022-06-23", "open": 110.39, "high": 113, "low": 107.93, "close": 112.44, "adjClose": 112.44, "volume": 64345300 }, { "date": "2022-06-24", "open": 112.38, "high": 116.71, "low": 111.43, "close": 116.46, "adjClose": 116.46, "volume": 69867600 }, { "date": "2022-06-27", "open": 117.09, "high": 117.98, "low": 112.7, "close": 113.22, "adjClose": 113.22, "volume": 62133200 }, { "date": "2022-06-28", "open": 113.5, "high": 114.85, "low": 107.04, "close": 107.4, "adjClose": 107.4, "volume": 74942900 }, { "date": "2022-06-29", "open": 107.38, "high": 110.99, "low": 106.91, "close": 108.92, "adjClose": 108.92, "volume": 66375300 }, { "date": "2022-06-30", "open": 108.11, "high": 108.18, "low": 102.52, "close": 106.21, "adjClose": 106.21, "volume": 97679400 }, { "date": "2022-07-01", "open": 106.29, "high": 109.75, "low": 105.85, "close": 109.56, "adjClose": 109.56, "volume": 73021200 }, { "date": "2022-07-05", "open": 107.6, "high": 114.08, "low": 106.32, "close": 113.5, "adjClose": 113.5, "volume": 76583700 }, { "date": "2022-07-06", "open": 113.21, "high": 115.48, "low": 112.01, "close": 114.33, "adjClose": 114.33, "volume": 66958900 }, { "date": "2022-07-07", "open": 113.85, "high": 116.99, "low": 113.49, "close": 116.33, "adjClose": 116.33, "volume": 57872300 }, { "date": "2022-07-08", "open": 114.6, "high": 116.58, "low": 113.69, "close": 115.54, "adjClose": 115.54, "volume": 45719700 }, { "date": "2022-07-11", "open": 114.08, "high": 114.3, "low": 110.87, "close": 111.75, "adjClose": 111.75, "volume": 53487600 }, { "date": "2022-07-12", "open": 112.16, "high": 113.23, "low": 108.34, "close": 109.22, "adjClose": 109.22, "volume": 54280300 }, { "date": "2022-07-13", "open": 107.03, "high": 111.78, "low": 106.01, "close": 110.4, "adjClose": 110.4, "volume": 61353800 }, { "date": "2022-07-14", "open": 110.24, "high": 111.18, "low": 107.58, "close": 110.63, "adjClose": 110.63, "volume": 51163100 }, { "date": "2022-07-15", "open": 112.5, "high": 115.59, "low": 111.59, "close": 113.55, "adjClose": 113.55, "volume": 84317800 }, { "date": "2022-07-18", "open": 115, "high": 117.24, "low": 113.15, "close": 113.76, "adjClose": 113.76, "volume": 59115400 }, { "date": "2022-07-19", "open": 115.7, "high": 118.95, "low": 114.03, "close": 118.21, "adjClose": 118.21, "volume": 60990000 }, { "date": "2022-07-20", "open": 118.62, "high": 123.48, "low": 118.32, "close": 122.77, "adjClose": 122.77, "volume": 71268300 }, { "date": "2022-07-21", "open": 123.2, "high": 124.85, "low": 121.26, "close": 124.63, "adjClose": 124.63, "volume": 60239900 }, { "date": "2022-07-22", "open": 125.01, "high": 125.5, "low": 121.35, "close": 122.42, "adjClose": 122.42, "volume": 51463800 }, { "date": "2022-07-25", "open": 122.7, "high": 123.64, "low": 120.03, "close": 121.14, "adjClose": 121.14, "volume": 50221300 }, { "date": "2022-07-26", "open": 115.79, "high": 118.15, "low": 114.53, "close": 114.81, "adjClose": 114.81, "volume": 67075100 }, { "date": "2022-07-27", "open": 117.31, "high": 121.9, "low": 117.16, "close": 120.97, "adjClose": 120.97, "volume": 61582000 }, { "date": "2022-07-28", "open": 121.57, "high": 122.84, "low": 118.08, "close": 122.28, "adjClose": 122.28, "volume": 82245500 }, { "date": "2022-07-29", "open": 134.9, "high": 137.65, "low": 132.41, "close": 134.95, "adjClose": 134.95, "volume": 148892900 }, { "date": "2022-08-01", "open": 134.96, "high": 138.83, "low": 133.51, "close": 135.39, "adjClose": 135.39, "volume": 76846900 }, { "date": "2022-08-02", "open": 134.72, "high": 137.44, "low": 134.09, "close": 134.16, "adjClose": 134.16, "volume": 61922400 }, { "date": "2022-08-03", "open": 136.21, "high": 140.49, "low": 136.05, "close": 139.52, "adjClose": 139.52, "volume": 71827800 }, { "date": "2022-08-04", "open": 140.58, "high": 143.56, "low": 139.55, "close": 142.57, "adjClose": 142.57, "volume": 70585000 }, { "date": "2022-08-05", "open": 140.1, "high": 142.86, "low": 139.6, "close": 140.8, "adjClose": 140.8, "volume": 50686900 }, { "date": "2022-08-08", "open": 142.05, "high": 144.23, "low": 138.29, "close": 139.41, "adjClose": 139.41, "volume": 52229000 }, { "date": "2022-08-09", "open": 138.05, "high": 138.95, "low": 136.21, "close": 137.83, "adjClose": 137.83, "volume": 40434700 }, { "date": "2022-08-10", "open": 142.9, "high": 144.6, "low": 141.01, "close": 142.69, "adjClose": 142.69, "volume": 54773800 }, { "date": "2022-08-11", "open": 143.86, "high": 144.49, "low": 139.76, "close": 140.64, "adjClose": 140.64, "volume": 44867300 }, { "date": "2022-08-12", "open": 142.05, "high": 143.57, "low": 140.12, "close": 143.55, "adjClose": 143.55, "volume": 47643500 }, { "date": "2022-08-15", "open": 142.8, "high": 143.76, "low": 141.49, "close": 143.18, "adjClose": 143.18, "volume": 39014600 }, { "date": "2022-08-16", "open": 143.91, "high": 146.57, "low": 142, "close": 144.78, "adjClose": 144.78, "volume": 59102900 }, { "date": "2022-08-17", "open": 142.69, "high": 143.38, "low": 140.78, "close": 142.1, "adjClose": 142.1, "volume": 48149800 }, { "date": "2022-08-18", "open": 141.32, "high": 142.77, "low": 140.38, "close": 142.3, "adjClose": 142.3, "volume": 37458700 }, { "date": "2022-08-19", "open": 140.47, "high": 141.11, "low": 137.91, "close": 138.23, "adjClose": 138.23, "volume": 47792800 }, { "date": "2022-08-22", "open": 135.72, "high": 136.32, "low": 132.85, "close": 133.22, "adjClose": 133.22, "volume": 50461500 }, { "date": "2022-08-23", "open": 133.41, "high": 134.99, "low": 132.95, "close": 133.62, "adjClose": 133.62, "volume": 36252100 }, { "date": "2022-08-24", "open": 132.75, "high": 135.47, "low": 132.1, "close": 133.8, "adjClose": 133.8, "volume": 38627000 }, { "date": "2022-08-25", "open": 135.26, "high": 137.42, "low": 134.28, "close": 137.28, "adjClose": 137.28, "volume": 37496300 }, { "date": "2022-08-26", "open": 136.55, "high": 137.83, "low": 130.5, "close": 130.75, "adjClose": 130.75, "volume": 53322700 }, { "date": "2022-08-29", "open": 129.9, "high": 131.95, "low": 128.77, "close": 129.79, "adjClose": 129.79, "volume": 48101600 }, { "date": "2022-08-30", "open": 131.25, "high": 132.07, "low": 126.85, "close": 128.73, "adjClose": 128.73, "volume": 49203000 }, { "date": "2022-08-31", "open": 129.45, "high": 130.59, "low": 126.74, "close": 126.77, "adjClose": 126.77, "volume": 53648700 }, { "date": "2022-09-01", "open": 126, "high": 128.02, "low": 123.66, "close": 127.82, "adjClose": 127.82, "volume": 56636100 }, { "date": "2022-09-02", "open": 129.5, "high": 131.38, "low": 126.39, "close": 127.51, "adjClose": 127.51, "volume": 57429800 }, { "date": "2022-09-06", "open": 127.92, "high": 128.62, "low": 124.74, "close": 126.11, "adjClose": 126.11, "volume": 43888600 }, { "date": "2022-09-07", "open": 126.12, "high": 129.82, "low": 125.4, "close": 129.48, "adjClose": 129.48, "volume": 47900300 }, { "date": "2022-09-08", "open": 127.72, "high": 130.28, "low": 127.1, "close": 129.82, "adjClose": 129.82, "volume": 43988500 }, { "date": "2022-09-09", "open": 130.91, "high": 133.69, "low": 130.76, "close": 133.27, "adjClose": 133.27, "volume": 49387600 }, { "date": "2022-09-12", "open": 134.1, "high": 136.49, "low": 134, "close": 136.45, "adjClose": 136.45, "volume": 53826900 }, { "date": "2022-09-13", "open": 131.01, "high": 131.4, "low": 126.27, "close": 126.82, "adjClose": 126.82, "volume": 72694000 }, { "date": "2022-09-14", "open": 127.36, "high": 128.84, "low": 126.33, "close": 128.55, "adjClose": 128.55, "volume": 45316800 }, { "date": "2022-09-15", "open": 127.38, "high": 130.37, "low": 125.5, "close": 126.28, "adjClose": 126.28, "volume": 52887200 }, { "date": "2022-09-16", "open": 122.78, "high": 123.87, "low": 120.7, "close": 123.53, "adjClose": 123.53, "volume": 115667800 }, { "date": "2022-09-19", "open": 122.16, "high": 124.71, "low": 121.8, "close": 124.66, "adjClose": 124.66, "volume": 47279700 }, { "date": "2022-09-20", "open": 123.35, "high": 124.4, "low": 121.14, "close": 122.19, "adjClose": 122.19, "volume": 47698400 }, { "date": "2022-09-21", "open": 122.49, "high": 123.76, "low": 118.45, "close": 118.54, "adjClose": 118.54, "volume": 58498900 }, { "date": "2022-09-22", "open": 117.08, "high": 118.79, "low": 116.26, "close": 117.31, "adjClose": 117.31, "volume": 55229200 }, { "date": "2022-09-23", "open": 116, "high": 116.05, "low": 112.06, "close": 113.78, "adjClose": 113.78, "volume": 65126700 }, { "date": "2022-09-26", "open": 113.3, "high": 117.34, "low": 113.13, "close": 115.15, "adjClose": 115.15, "volume": 62723300 }, { "date": "2022-09-27", "open": 117.2, "high": 118.32, "low": 113.05, "close": 114.41, "adjClose": 114.41, "volume": 60094700 }, { "date": "2022-09-28", "open": 114.38, "high": 118.7, "low": 113.8, "close": 118.01, "adjClose": 118.01, "volume": 55763800 }, { "date": "2022-09-29", "open": 115.6, "high": 116.07, "low": 113.06, "close": 114.8, "adjClose": 114.8, "volume": 58969700 }, { "date": "2022-09-30", "open": 114.08, "high": 116.92, "low": 112.84, "close": 113, "adjClose": 113, "volume": 59479600 }, { "date": "2022-10-03", "open": 113.58, "high": 116.91, "low": 112.45, "close": 115.88, "adjClose": 115.88, "volume": 50941900 }, { "date": "2022-10-04", "open": 119.89, "high": 123, "low": 119.79, "close": 121.09, "adjClose": 121.09, "volume": 62812600 }, { "date": "2022-10-05", "open": 118.58, "high": 121.75, "low": 117.69, "close": 120.95, "adjClose": 120.95, "volume": 48217500 }, { "date": "2022-10-06", "open": 120.77, "high": 121.53, "low": 119.5, "close": 120.3, "adjClose": 120.3, "volume": 42253800 }, { "date": "2022-10-07", "open": 118, "high": 118.17, "low": 113.88, "close": 114.56, "adjClose": 114.56, "volume": 54678000 }, { "date": "2022-10-10", "open": 115.1, "high": 116.25, "low": 112.43, "close": 113.67, "adjClose": 113.67, "volume": 42339700 }, { "date": "2022-10-11", "open": 112.71, "high": 115.48, "low": 110.39, "close": 112.21, "adjClose": 112.21, "volume": 56432200 }, { "date": "2022-10-12", "open": 112.49, "high": 113.83, "low": 111.4, "close": 112.9, "adjClose": 112.9, "volume": 45728700 }, { "date": "2022-10-13", "open": 107.88, "high": 113.44, "low": 105.35, "close": 112.53, "adjClose": 112.53, "volume": 86868100 }, { "date": "2022-10-14", "open": 114.1, "high": 114.96, "low": 106.6, "close": 106.9, "adjClose": 106.9, "volume": 67737300 }, { "date": "2022-10-17", "open": 110.11, "high": 114.19, "low": 110.09, "close": 113.79, "adjClose": 113.79, "volume": 62782000 }, { "date": "2022-10-18", "open": 119.06, "high": 119.52, "low": 114.79, "close": 116.36, "adjClose": 116.36, "volume": 65607400 }, { "date": "2022-10-19", "open": 114.71, "high": 116.59, "low": 113.22, "close": 115.07, "adjClose": 115.07, "volume": 47198100 }, { "date": "2022-10-20", "open": 113.83, "high": 118.24, "low": 113.51, "close": 115.25, "adjClose": 115.25, "volume": 48795100 }, { "date": "2022-10-21", "open": 114.79, "high": 119.59, "low": 114.5, "close": 119.32, "adjClose": 119.32, "volume": 55660500 }, { "date": "2022-10-24", "open": 119.98, "high": 120.39, "low": 116.57, "close": 119.82, "adjClose": 119.82, "volume": 49531500 }, { "date": "2022-10-25", "open": 119.65, "high": 121.32, "low": 118.95, "close": 120.6, "adjClose": 120.6, "volume": 50934600 }, { "date": "2022-10-26", "open": 116, "high": 119.35, "low": 114.76, "close": 115.66, "adjClose": 115.66, "volume": 68802300 }, { "date": "2022-10-27", "open": 113.92, "high": 114.12, "low": 109.77, "close": 110.96, "adjClose": 110.96, "volume": 129605400 }, { "date": "2022-10-28", "open": 97.91, "high": 103.96, "low": 97.66, "close": 103.41, "adjClose": 103.41, "volume": 223133400 }, { "date": "2022-10-31", "open": 103.56, "high": 104.87, "low": 100.74, "close": 102.44, "adjClose": 102.44, "volume": 99251400 }, { "date": "2022-11-01", "open": 103.99, "high": 104.58, "low": 96.06, "close": 96.79, "adjClose": 96.79, "volume": 153370000 }, { "date": "2022-11-02", "open": 97.32, "high": 97.74, "low": 92.01, "close": 92.12, "adjClose": 92.12, "volume": 135761800 }, { "date": "2022-11-03", "open": 92.47, "high": 93.5, "low": 89.02, "close": 89.3, "adjClose": 89.3, "volume": 136683300 }, { "date": "2022-11-04", "open": 91.49, "high": 92.44, "low": 88.04, "close": 90.98, "adjClose": 90.98, "volume": 129101300 }, { "date": "2022-11-07", "open": 91.95, "high": 92.1, "low": 89.04, "close": 90.53, "adjClose": 90.53, "volume": 77495700 }, { "date": "2022-11-08", "open": 90.79, "high": 91.72, "low": 88.23, "close": 89.98, "adjClose": 89.98, "volume": 88703400 }, { "date": "2022-11-09", "open": 89.47, "high": 89.48, "low": 85.87, "close": 86.14, "adjClose": 86.14, "volume": 90796200 }, { "date": "2022-11-10", "open": 92.94, "high": 98.69, "low": 91.65, "close": 96.63, "adjClose": 96.63, "volume": 173414900 }, { "date": "2022-11-11", "open": 97.88, "high": 101.19, "low": 96.66, "close": 100.79, "adjClose": 100.79, "volume": 111590500 }, { "date": "2022-11-14", "open": 98.77, "high": 100.12, "low": 97.29, "close": 98.49, "adjClose": 98.49, "volume": 99533100 }, { "date": "2022-11-15", "open": 103.21, "high": 103.79, "low": 97.34, "close": 98.94, "adjClose": 98.94, "volume": 111336300 }, { "date": "2022-11-16", "open": 96.85, "high": 98.49, "low": 95.54, "close": 97.12, "adjClose": 97.12, "volume": 87958800 }, { "date": "2022-11-17", "open": 95.37, "high": 96.97, "low": 94.03, "close": 94.85, "adjClose": 94.85, "volume": 82617900 }, { "date": "2022-11-18", "open": 95.95, "high": 95.99, "low": 92.48, "close": 94.14, "adjClose": 94.14, "volume": 72428200 }, { "date": "2022-11-21", "open": 93.97, "high": 95.02, "low": 90.59, "close": 92.46, "adjClose": 92.46, "volume": 84330300 }, { "date": "2022-11-22", "open": 92.62, "high": 93.35, "low": 90.87, "close": 93.2, "adjClose": 93.2, "volume": 62192000 }, { "date": "2022-11-23", "open": 93.24, "high": 94.58, "low": 92.83, "close": 94.13, "adjClose": 94.13, "volume": 59414700 }, { "date": "2022-11-25", "open": 93.79, "high": 94.43, "low": 93.07, "close": 93.41, "adjClose": 93.41, "volume": 35088600 }, { "date": "2022-11-28", "open": 93.93, "high": 96.4, "low": 93.43, "close": 93.95, "adjClose": 93.95, "volume": 74943100 }, { "date": "2022-11-29", "open": 94.04, "high": 94.41, "low": 91.44, "close": 92.42, "adjClose": 92.42, "volume": 65567300 }, { "date": "2022-11-30", "open": 92.47, "high": 96.54, "low": 91.53, "close": 96.54, "adjClose": 96.54, "volume": 102805800 }, { "date": "2022-12-01", "open": 96.99, "high": 97.23, "low": 94.92, "close": 95.5, "adjClose": 95.5, "volume": 68488000 }, { "date": "2022-12-02", "open": 94.48, "high": 95.36, "low": 93.78, "close": 94.13, "adjClose": 94.13, "volume": 72496400 }, { "date": "2022-12-05", "open": 93.05, "high": 94.06, "low": 90.82, "close": 91.01, "adjClose": 91.01, "volume": 71535500 }, { "date": "2022-12-06", "open": 90.5, "high": 91.04, "low": 87.9, "close": 88.25, "adjClose": 88.25, "volume": 75503600 }, { "date": "2022-12-07", "open": 88.34, "high": 89.89, "low": 87.48, "close": 88.46, "adjClose": 88.46, "volume": 68086900 }, { "date": "2022-12-08", "open": 89.24, "high": 90.86, "low": 87.88, "close": 90.35, "adjClose": 90.35, "volume": 73305900 }, { "date": "2022-12-09", "open": 88.9, "high": 90.3, "low": 88.63, "close": 89.09, "adjClose": 89.09, "volume": 67398500 }, { "date": "2022-12-12", "open": 89.21, "high": 90.58, "low": 87.87, "close": 90.55, "adjClose": 90.55, "volume": 61999800 }, { "date": "2022-12-13", "open": 95.23, "high": 96.25, "low": 90.52, "close": 92.49, "adjClose": 92.49, "volume": 100212000 }, { "date": "2022-12-14", "open": 92.5, "high": 93.46, "low": 89.87, "close": 91.58, "adjClose": 91.58, "volume": 70298000 }, { "date": "2022-12-15", "open": 89.89, "high": 89.97, "low": 87.47, "close": 88.45, "adjClose": 88.45, "volume": 84802900 }, { "date": "2022-12-16", "open": 88.27, "high": 89.35, "low": 86.73, "close": 87.86, "adjClose": 87.86, "volume": 146144100 }, { "date": "2022-12-19", "open": 87.51, "high": 87.63, "low": 84.51, "close": 84.92, "adjClose": 84.92, "volume": 83531500 }, { "date": "2022-12-20", "open": 85.33, "high": 86.61, "low": 84.33, "close": 85.19, "adjClose": 85.19, "volume": 74348300 }, { "date": "2022-12-21", "open": 86.18, "high": 87.23, "low": 85.21, "close": 86.77, "adjClose": 86.77, "volume": 59267200 }, { "date": "2022-12-22", "open": 85.52, "high": 85.68, "low": 82.25, "close": 83.79, "adjClose": 83.79, "volume": 81431300 }, { "date": "2022-12-23", "open": 83.25, "high": 85.78, "low": 82.93, "close": 85.25, "adjClose": 85.25, "volume": 57433700 }, { "date": "2022-12-27", "open": 84.97, "high": 85.35, "low": 83, "close": 83.04, "adjClose": 83.04, "volume": 57284000 }, { "date": "2022-12-28", "open": 82.8, "high": 83.48, "low": 81.69, "close": 81.82, "adjClose": 81.82, "volume": 58228600 }, { "date": "2022-12-29", "open": 82.87, "high": 84.55, "low": 82.55, "close": 84.18, "adjClose": 84.18, "volume": 54995900 }, { "date": "2022-12-30", "open": 83.12, "high": 84.05, "low": 82.47, "close": 84, "adjClose": 84, "volume": 62401200 }, { "date": "2023-01-03", "open": 85.46, "high": 86.96, "low": 84.21, "close": 85.82, "adjClose": 85.82, "volume": 76706000 }, { "date": "2023-01-04", "open": 86.55, "high": 86.98, "low": 83.36, "close": 85.14, "adjClose": 85.14, "volume": 68885100 }, { "date": "2023-01-05", "open": 85.33, "high": 85.42, "low": 83.07, "close": 83.12, "adjClose": 83.12, "volume": 67930800 }, { "date": "2023-01-06", "open": 83.03, "high": 86.4, "low": 81.43, "close": 86.08, "adjClose": 86.08, "volume": 83303400 }, { "date": "2023-01-09", "open": 87.46, "high": 89.48, "low": 87.08, "close": 87.36, "adjClose": 87.36, "volume": 65266100 }, { "date": "2023-01-10", "open": 87.57, "high": 90.19, "low": 87.29, "close": 89.87, "adjClose": 89.87, "volume": 67756600 }, { "date": "2023-01-11", "open": 90.93, "high": 95.26, "low": 90.93, "close": 95.09, "adjClose": 95.09, "volume": 103126200 }, { "date": "2023-01-12", "open": 96.93, "high": 97.19, "low": 93.5, "close": 95.27, "adjClose": 95.27, "volume": 85254800 }, { "date": "2023-01-13", "open": 94.18, "high": 98.37, "low": 94.12, "close": 98.12, "adjClose": 98.12, "volume": 85549400 }, { "date": "2023-01-17", "open": 98.68, "high": 98.89, "low": 95.73, "close": 96.05, "adjClose": 96.05, "volume": 72755000 }, { "date": "2023-01-18", "open": 97.25, "high": 99.32, "low": 95.38, "close": 95.46, "adjClose": 95.46, "volume": 79570400 }, { "date": "2023-01-19", "open": 94.74, "high": 95.44, "low": 92.86, "close": 93.68, "adjClose": 93.68, "volume": 69002700 }, { "date": "2023-01-20", "open": 93.86, "high": 97.35, "low": 93.2, "close": 97.25, "adjClose": 97.25, "volume": 67481500 }, { "date": "2023-01-23", "open": 97.56, "high": 97.78, "low": 95.86, "close": 97.52, "adjClose": 97.52, "volume": 76501100 }, { "date": "2023-01-24", "open": 96.93, "high": 98.09, "low": 96, "close": 96.32, "adjClose": 96.32, "volume": 66929500 }, { "date": "2023-01-25", "open": 92.56, "high": 97.24, "low": 91.52, "close": 97.18, "adjClose": 97.18, "volume": 94261600 }, { "date": "2023-01-26", "open": 98.24, "high": 99.49, "low": 96.92, "close": 99.22, "adjClose": 99.22, "volume": 68523600 }, { "date": "2023-01-27", "open": 99.53, "high": 103.49, "low": 99.53, "close": 102.24, "adjClose": 102.24, "volume": 87775600 }, { "date": "2023-01-30", "open": 101.09, "high": 101.74, "low": 99.01, "close": 100.55, "adjClose": 100.55, "volume": 70691900 }, { "date": "2023-01-31", "open": 101.16, "high": 103.35, "low": 101.14, "close": 103.13, "adjClose": 103.13, "volume": 66527300 }, { "date": "2023-02-01", "open": 102.53, "high": 106.24, "low": 101.24, "close": 105.15, "adjClose": 105.15, "volume": 80450100 }, { "date": "2023-02-02", "open": 110.25, "high": 114, "low": 108.88, "close": 112.91, "adjClose": 112.91, "volume": 158154200 }, { "date": "2023-02-03", "open": 105.26, "high": 108.78, "low": 102.52, "close": 103.39, "adjClose": 103.39, "volume": 144374800 }, { "date": "2023-02-06", "open": 102.93, "high": 103.95, "low": 100.65, "close": 102.18, "adjClose": 102.18, "volume": 81945200 }, { "date": "2023-02-07", "open": 101.17, "high": 102.41, "low": 98.08, "close": 102.11, "adjClose": 102.11, "volume": 119501300 }, { "date": "2023-02-08", "open": 102.04, "high": 102.67, "low": 98.78, "close": 100.05, "adjClose": 100.05, "volume": 75878300 }, { "date": "2023-02-09", "open": 101.32, "high": 101.78, "low": 97.57, "close": 98.24, "adjClose": 98.24, "volume": 64622500 }, { "date": "2023-02-10", "open": 97.56, "high": 98.82, "low": 96.23, "close": 97.61, "adjClose": 97.61, "volume": 52740100 }, { "date": "2023-02-13", "open": 97.85, "high": 99.68, "low": 96.91, "close": 99.54, "adjClose": 99.54, "volume": 52841500 }, { "date": "2023-02-14", "open": 98.41, "high": 100.92, "low": 97.52, "close": 99.7, "adjClose": 99.7, "volume": 56202900 }, { "date": "2023-02-15", "open": 99.09, "high": 101.17, "low": 98.45, "close": 101.16, "adjClose": 101.16, "volume": 47957600 }, { "date": "2023-02-16", "open": 99.21, "high": 100.63, "low": 98.1, "close": 98.15, "adjClose": 98.15, "volume": 56339200 }, { "date": "2023-02-17", "open": 97.8, "high": 97.94, "low": 95.65, "close": 97.2, "adjClose": 97.2, "volume": 60029400 }, { "date": "2023-02-21", "open": 95.34, "high": 95.61, "low": 94.27, "close": 94.58, "adjClose": 94.58, "volume": 56580400 }, { "date": "2023-02-22", "open": 95.1, "high": 97.01, "low": 94.8, "close": 95.79, "adjClose": 95.79, "volume": 59534100 }, { "date": "2023-02-23", "open": 96.12, "high": 96.43, "low": 93.67, "close": 95.82, "adjClose": 95.82, "volume": 48467000 }, { "date": "2023-02-24", "open": 93.53, "high": 94.14, "low": 92.32, "close": 93.5, "adjClose": 93.5, "volume": 57053800 }, { "date": "2023-02-27", "open": 94.28, "high": 94.78, "low": 93.14, "close": 93.76, "adjClose": 93.76, "volume": 47470300 }, { "date": "2023-02-28", "open": 93.14, "high": 94.69, "low": 92.92, "close": 94.23, "adjClose": 94.23, "volume": 43959300 }, { "date": "2023-03-01", "open": 93.87, "high": 94.68, "low": 91.59, "close": 92.17, "adjClose": 92.17, "volume": 52299500 }, { "date": "2023-03-02", "open": 91.41, "high": 92.23, "low": 90.39, "close": 92.13, "adjClose": 92.13, "volume": 55509400 }, { "date": "2023-03-03", "open": 92.74, "high": 94.94, "low": 92.66, "close": 94.9, "adjClose": 94.9, "volume": 55759600 }, { "date": "2023-03-06", "open": 95.19, "high": 96.55, "low": 93.74, "close": 93.75, "adjClose": 93.75, "volume": 52112400 }, { "date": "2023-03-07", "open": 94.06, "high": 95.09, "low": 92.78, "close": 93.55, "adjClose": 93.55, "volume": 49100700 }, { "date": "2023-03-08", "open": 93.6, "high": 94.17, "low": 92.18, "close": 93.92, "adjClose": 93.92, "volume": 44899100 }, { "date": "2023-03-09", "open": 93.68, "high": 96.21, "low": 92.18, "close": 92.25, "adjClose": 92.25, "volume": 56218700 }, { "date": "2023-03-10", "open": 92.67, "high": 93.57, "low": 90.25, "close": 90.73, "adjClose": 90.73, "volume": 69827500 }, { "date": "2023-03-13", "open": 89.97, "high": 94.02, "low": 88.12, "close": 92.43, "adjClose": 92.43, "volume": 72397100 }, { "date": "2023-03-14", "open": 93.83, "high": 95.07, "low": 92.71, "close": 94.88, "adjClose": 94.88, "volume": 60912700 }, { "date": "2023-03-15", "open": 93.22, "high": 96.67, "low": 93.07, "close": 96.2, "adjClose": 96.2, "volume": 70731800 }, { "date": "2023-03-16", "open": 95.75, "high": 100.99, "low": 95.61, "close": 100.04, "adjClose": 100.04, "volume": 84446900 }, { "date": "2023-03-17", "open": 99.79, "high": 100.66, "low": 97.46, "close": 98.95, "adjClose": 98.95, "volume": 87300200 }, { "date": "2023-03-20", "open": 98.41, "high": 98.48, "low": 95.7, "close": 97.71, "adjClose": 97.71, "volume": 62388900 }, { "date": "2023-03-21", "open": 98.14, "high": 100.85, "low": 98, "close": 100.61, "adjClose": 100.61, "volume": 58597300 }, { "date": "2023-03-22", "open": 100.45, "high": 102.1, "low": 98.61, "close": 98.7, "adjClose": 98.7, "volume": 57475400 }, { "date": "2023-03-23", "open": 100.43, "high": 101.06, "low": 97.62, "close": 98.71, "adjClose": 98.71, "volume": 57559300 }, { "date": "2023-03-24", "open": 98.07, "high": 98.3, "low": 96.4, "close": 98.13, "adjClose": 98.13, "volume": 56095400 }, { "date": "2023-03-27", "open": 99.07, "high": 99.34, "low": 97.08, "close": 98.04, "adjClose": 98.04, "volume": 46721300 }, { "date": "2023-03-28", "open": 98.11, "high": 98.44, "low": 96.29, "close": 97.24, "adjClose": 97.24, "volume": 38720100 }, { "date": "2023-03-29", "open": 98.69, "high": 100.42, "low": 98.56, "close": 100.25, "adjClose": 100.25, "volume": 49783300 }, { "date": "2023-03-30", "open": 101.55, "high": 103.04, "low": 101.01, "close": 102, "adjClose": 102, "volume": 53633400 }, { "date": "2023-03-31", "open": 102.16, "high": 103.49, "low": 101.95, "close": 103.29, "adjClose": 103.29, "volume": 56750300 }, { "date": "2023-04-03", "open": 102.3, "high": 103.29, "low": 101.43, "close": 102.41, "adjClose": 102.41, "volume": 41135700 }, { "date": "2023-04-04", "open": 102.75, "high": 104.2, "low": 102.11, "close": 103.95, "adjClose": 103.95, "volume": 48662500 }, { "date": "2023-04-05", "open": 103.91, "high": 103.91, "low": 100.75, "close": 101.1, "adjClose": 101.1, "volume": 45175400 }, { "date": "2023-04-06", "open": 100.75, "high": 102.38, "low": 99.8, "close": 102.06, "adjClose": 102.06, "volume": 43808000 }, { "date": "2023-04-10", "open": 100.96, "high": 102.2, "low": 99.57, "close": 102.17, "adjClose": 102.17, "volume": 37261200 }, { "date": "2023-04-11", "open": 100.8, "high": 101, "low": 99.01, "close": 99.92, "adjClose": 99.92, "volume": 60417800 }, { "date": "2023-04-12", "open": 100.4, "high": 100.51, "low": 97.71, "close": 97.83, "adjClose": 97.83, "volume": 56735000 }, { "date": "2023-04-13", "open": 98.95, "high": 102.57, "low": 98.71, "close": 102.4, "adjClose": 102.4, "volume": 67925100 }, { "date": "2023-04-14", "open": 102.07, "high": 103.2, "low": 101.11, "close": 102.51, "adjClose": 102.51, "volume": 51450500 }, { "date": "2023-04-17", "open": 103.16, "high": 103.73, "low": 101.59, "close": 102.74, "adjClose": 102.74, "volume": 39919500 }, { "date": "2023-04-18", "open": 103.95, "high": 104.2, "low": 101.52, "close": 102.3, "adjClose": 102.3, "volume": 39790500 }, { "date": "2023-04-19", "open": 101.58, "high": 105.12, "low": 101.39, "close": 104.3, "adjClose": 104.3, "volume": 58398900 }, { "date": "2023-04-20", "open": 103.53, "high": 105.25, "low": 103.21, "close": 103.81, "adjClose": 103.81, "volume": 57696900 }, { "date": "2023-04-21", "open": 106.1, "high": 108.15, "low": 105.08, "close": 106.96, "adjClose": 106.96, "volume": 86774200 }, { "date": "2023-04-24", "open": 107.66, "high": 109.23, "low": 105.07, "close": 106.21, "adjClose": 106.21, "volume": 69575600 }, { "date": "2023-04-25", "open": 104.91, "high": 105.45, "low": 102.45, "close": 102.57, "adjClose": 102.57, "volume": 65026800 }, { "date": "2023-04-26", "open": 105.04, "high": 106.62, "low": 104.1, "close": 104.98, "adjClose": 104.98, "volume": 73803800 }, { "date": "2023-04-27", "open": 108.16, "high": 110.86, "low": 106.8, "close": 109.82, "adjClose": 109.82, "volume": 149961200 }, { "date": "2023-04-28", "open": 107.73, "high": 109.48, "low": 104.33, "close": 105.45, "adjClose": 105.45, "volume": 130565000 }, { "date": "2023-05-01", "open": 104.95, "high": 105.23, "low": 101.82, "close": 102.05, "adjClose": 102.05, "volume": 74728100 }, { "date": "2023-05-02", "open": 101.47, "high": 103.9, "low": 101.15, "close": 103.63, "adjClose": 103.63, "volume": 73469400 }, { "date": "2023-05-03", "open": 103.74, "high": 105.96, "low": 103.28, "close": 103.65, "adjClose": 103.65, "volume": 65051900 }, { "date": "2023-05-04", "open": 104.04, "high": 105.39, "low": 103.31, "close": 104, "adjClose": 104, "volume": 45345500 }, { "date": "2023-05-05", "open": 104.27, "high": 105.76, "low": 103.55, "close": 105.66, "adjClose": 105.66, "volume": 56912900 }, { "date": "2023-05-08", "open": 105.04, "high": 106.1, "low": 104.7, "close": 105.83, "adjClose": 105.83, "volume": 49430900 }, { "date": "2023-05-09", "open": 105.48, "high": 106.79, "low": 105.16, "close": 106.62, "adjClose": 106.62, "volume": 44089400 }, { "date": "2023-05-10", "open": 108.1, "high": 110.67, "low": 108.05, "close": 110.19, "adjClose": 110.19, "volume": 78627600 }, { "date": "2023-05-11", "open": 111.03, "high": 113.28, "low": 110.49, "close": 112.18, "adjClose": 112.18, "volume": 74924800 }, { "date": "2023-05-12", "open": 112.16, "high": 112.64, "low": 109.32, "close": 110.26, "adjClose": 110.26, "volume": 49810100 }, { "date": "2023-05-15", "open": 111.15, "high": 112.29, "low": 109.25, "close": 111.2, "adjClose": 111.2, "volume": 53011100 }, { "date": "2023-05-16", "open": 111.05, "high": 114.79, "low": 111.05, "close": 113.4, "adjClose": 113.4, "volume": 71472900 }, { "date": "2023-05-17", "open": 114.89, "high": 115.83, "low": 114.22, "close": 115.5, "adjClose": 115.5, "volume": 65655200 }, { "date": "2023-05-18", "open": 116.69, "high": 118.6, "low": 116.34, "close": 118.15, "adjClose": 118.15, "volume": 73174100 }, { "date": "2023-05-19", "open": 118.16, "high": 118.31, "low": 115.7, "close": 116.25, "adjClose": 116.25, "volume": 54990200 }, { "date": "2023-05-22", "open": 116.77, "high": 116.77, "low": 114.25, "close": 115.01, "adjClose": 115.01, "volume": 70741100 }, { "date": "2023-05-23", "open": 114.27, "high": 117.14, "low": 113.78, "close": 114.99, "adjClose": 114.99, "volume": 67576300 }, { "date": "2023-05-24", "open": 115.35, "high": 117.34, "low": 115.02, "close": 116.75, "adjClose": 116.75, "volume": 63487900 }, { "date": "2023-05-25", "open": 116.63, "high": 116.87, "low": 114.31, "close": 115, "adjClose": 115, "volume": 66496700 }, { "date": "2023-05-26", "open": 116.04, "high": 121.5, "low": 116.02, "close": 120.11, "adjClose": 120.11, "volume": 96779900 }, { "date": "2023-05-30", "open": 122.37, "high": 122.92, "low": 119.86, "close": 121.66, "adjClose": 121.66, "volume": 64314800 }, { "date": "2023-05-31", "open": 121.45, "high": 122.04, "low": 119.17, "close": 120.58, "adjClose": 120.58, "volume": 72800800 }, { "date": "2023-06-01", "open": 120.69, "high": 123.49, "low": 119.93, "close": 122.77, "adjClose": 122.77, "volume": 54375100 }, { "date": "2023-06-02", "open": 124.92, "high": 126.39, "low": 124.02, "close": 124.25, "adjClose": 124.25, "volume": 61215000 }, { "date": "2023-06-05", "open": 123.36, "high": 125.8, "low": 123.03, "close": 125.3, "adjClose": 125.3, "volume": 47950100 }, { "date": "2023-06-06", "open": 125.07, "high": 127.4, "low": 125, "close": 126.61, "adjClose": 126.61, "volume": 45695200 }, { "date": "2023-06-07", "open": 127.01, "high": 127.37, "low": 120.63, "close": 121.23, "adjClose": 121.23, "volume": 95663300 }, { "date": "2023-06-08", "open": 123.01, "high": 125.63, "low": 122.26, "close": 124.25, "adjClose": 124.25, "volume": 62159300 }, { "date": "2023-06-09", "open": 124.08, "high": 125.8, "low": 123.19, "close": 123.43, "adjClose": 123.43, "volume": 51330000 }, { "date": "2023-06-12", "open": 124.02, "high": 126.78, "low": 123.53, "close": 126.57, "adjClose": 126.57, "volume": 51338000 }, { "date": "2023-06-13", "open": 128.12, "high": 128.41, "low": 125.18, "close": 126.66, "adjClose": 126.66, "volume": 50564800 }, { "date": "2023-06-14", "open": 126.7, "high": 126.95, "low": 124.12, "close": 126.42, "adjClose": 126.42, "volume": 52422500 }, { "date": "2023-06-15", "open": 125.21, "high": 127.69, "low": 124.32, "close": 127.11, "adjClose": 127.11, "volume": 60458500 }, { "date": "2023-06-16", "open": 127.71, "high": 127.9, "low": 125.3, "close": 125.49, "adjClose": 125.49, "volume": 84188100 }, { "date": "2023-06-20", "open": 124.97, "high": 127.25, "low": 124.5, "close": 125.78, "adjClose": 125.78, "volume": 56930100 }, { "date": "2023-06-21", "open": 125.64, "high": 126.73, "low": 123.85, "close": 124.83, "adjClose": 124.83, "volume": 52137700 }, { "date": "2023-06-22", "open": 125.31, "high": 130.33, "low": 125.14, "close": 130.15, "adjClose": 130.15, "volume": 90354600 }, { "date": "2023-06-23", "open": 129.11, "high": 130.84, "low": 128.28, "close": 129.33, "adjClose": 129.33, "volume": 71855200 }, { "date": "2023-06-26", "open": 129.33, "high": 131.49, "low": 127.1, "close": 127.33, "adjClose": 127.33, "volume": 59989300 }, { "date": "2023-06-27", "open": 128.63, "high": 130.09, "low": 127.55, "close": 129.18, "adjClose": 129.18, "volume": 46801000 }, { "date": "2023-06-28", "open": 128.94, "high": 131.48, "low": 128.44, "close": 129.04, "adjClose": 129.04, "volume": 52149500 }, { "date": "2023-06-29", "open": 128.77, "high": 129.26, "low": 127.26, "close": 127.9, "adjClose": 127.9, "volume": 40761000 }, { "date": "2023-06-30", "open": 129.47, "high": 131.25, "low": 128.95, "close": 130.36, "adjClose": 130.36, "volume": 54310500 }, { "date": "2023-07-03", "open": 130.82, "high": 131.85, "low": 130.07, "close": 130.22, "adjClose": 130.22, "volume": 28264800 }, { "date": "2023-07-05", "open": 130.24, "high": 131.4, "low": 129.64, "close": 130.38, "adjClose": 130.38, "volume": 35895400 }, { "date": "2023-07-06", "open": 128.25, "high": 128.73, "low": 127.37, "close": 128.36, "adjClose": 128.36, "volume": 40639900 }, { "date": "2023-07-07", "open": 128.59, "high": 130.97, "low": 128.13, "close": 129.78, "adjClose": 129.78, "volume": 41928700 }, { "date": "2023-07-10", "open": 129.07, "high": 129.28, "low": 125.92, "close": 127.13, "adjClose": 127.13, "volume": 61889300 }, { "date": "2023-07-11", "open": 127.75, "high": 129.77, "low": 127.35, "close": 128.78, "adjClose": 128.78, "volume": 49951500 }, { "date": "2023-07-12", "open": 130.31, "high": 131.26, "low": 128.83, "close": 130.8, "adjClose": 130.8, "volume": 54022800 }, { "date": "2023-07-13", "open": 134.04, "high": 134.67, "low": 132.71, "close": 134.3, "adjClose": 134.3, "volume": 61170900 }, { "date": "2023-07-14", "open": 134.06, "high": 136.65, "low": 134.06, "close": 134.68, "adjClose": 134.68, "volume": 54388100 }, { "date": "2023-07-17", "open": 134.56, "high": 135.62, "low": 133.21, "close": 133.56, "adjClose": 133.56, "volume": 48450200 }, { "date": "2023-07-18", "open": 132.71, "high": 133.86, "low": 131.35, "close": 132.83, "adjClose": 132.83, "volume": 54969100 }, { "date": "2023-07-19", "open": 133.39, "high": 135.99, "low": 132.53, "close": 135.36, "adjClose": 135.36, "volume": 54531000 }, { "date": "2023-07-20", "open": 134.07, "high": 134.79, "low": 129.33, "close": 129.96, "adjClose": 129.96, "volume": 59820600 }, { "date": "2023-07-21", "open": 131.34, "high": 131.37, "low": 128.42, "close": 130, "adjClose": 130, "volume": 133265000 }, { "date": "2023-07-24", "open": 130.31, "high": 131.66, "low": 128.35, "close": 128.8, "adjClose": 128.8, "volume": 45591100 }, { "date": "2023-07-25", "open": 129.31, "high": 129.58, "low": 128.53, "close": 129.13, "adjClose": 129.13, "volume": 39236700 }, { "date": "2023-07-26", "open": 126.51, "high": 129.08, "low": 126.11, "close": 128.15, "adjClose": 128.15, "volume": 53910100 }, { "date": "2023-07-27", "open": 131, "high": 132.63, "low": 127.79, "close": 128.25, "adjClose": 128.25, "volume": 52610700 }, { "date": "2023-07-28", "open": 129.69, "high": 133.01, "low": 129.33, "close": 132.21, "adjClose": 132.21, "volume": 46317400 }, { "date": "2023-07-31", "open": 133.2, "high": 133.87, "low": 132.38, "close": 133.68, "adjClose": 133.68, "volume": 41901500 }, { "date": "2023-08-01", "open": 133.55, "high": 133.69, "low": 131.62, "close": 131.69, "adjClose": 131.69, "volume": 42098500 }, { "date": "2023-08-02", "open": 130.15, "high": 130.23, "low": 126.82, "close": 128.21, "adjClose": 128.21, "volume": 51027600 }, { "date": "2023-08-03", "open": 127.48, "high": 129.84, "low": 126.41, "close": 128.91, "adjClose": 128.91, "volume": 88585200 }, { "date": "2023-08-04", "open": 141.06, "high": 143.63, "low": 139.32, "close": 139.57, "adjClose": 139.57, "volume": 152938700 }, { "date": "2023-08-07", "open": 140.99, "high": 142.54, "low": 138.95, "close": 142.22, "adjClose": 142.22, "volume": 71213100 }, { "date": "2023-08-08", "open": 140.62, "high": 140.84, "low": 138.42, "close": 139.94, "adjClose": 139.94, "volume": 51710500 }, { "date": "2023-08-09", "open": 139.97, "high": 140.32, "low": 137.1, "close": 137.85, "adjClose": 137.85, "volume": 50017300 }, { "date": "2023-08-10", "open": 139.07, "high": 140.41, "low": 137.49, "close": 138.56, "adjClose": 138.56, "volume": 58928400 }, { "date": "2023-08-11", "open": 137.4, "high": 139.33, "low": 137, "close": 138.41, "adjClose": 138.41, "volume": 42832100 }, { "date": "2023-08-14", "open": 138.3, "high": 140.59, "low": 137.75, "close": 140.57, "adjClose": 140.57, "volume": 47148700 }, { "date": "2023-08-15", "open": 140.05, "high": 141.28, "low": 137.23, "close": 137.67, "adjClose": 137.67, "volume": 42781500 }, { "date": "2023-08-16", "open": 137.19, "high": 137.27, "low": 135.01, "close": 135.07, "adjClose": 135.07, "volume": 41675900 }, { "date": "2023-08-17", "open": 135.46, "high": 136.09, "low": 133.53, "close": 133.98, "adjClose": 133.98, "volume": 48354100 }, { "date": "2023-08-18", "open": 131.62, "high": 134.07, "low": 131.15, "close": 133.22, "adjClose": 133.22, "volume": 48469400 }, { "date": "2023-08-21", "open": 133.74, "high": 135.19, "low": 132.71, "close": 134.68, "adjClose": 134.68, "volume": 41442500 }, { "date": "2023-08-22", "open": 135.08, "high": 135.65, "low": 133.73, "close": 134.25, "adjClose": 134.25, "volume": 32935100 }, { "date": "2023-08-23", "open": 134.5, "high": 135.95, "low": 133.22, "close": 135.52, "adjClose": 135.52, "volume": 42801000 }, { "date": "2023-08-24", "open": 136.4, "high": 136.78, "low": 131.83, "close": 131.84, "adjClose": 131.84, "volume": 43646300 }, { "date": "2023-08-25", "open": 132.47, "high": 133.87, "low": 130.58, "close": 133.26, "adjClose": 133.26, "volume": 44147500 }, { "date": "2023-08-28", "open": 133.78, "high": 133.95, "low": 131.85, "close": 133.14, "adjClose": 133.14, "volume": 34108400 }, { "date": "2023-08-29", "open": 133.38, "high": 135.14, "low": 133.25, "close": 134.91, "adjClose": 134.91, "volume": 38646100 }, { "date": "2023-08-30", "open": 134.93, "high": 135.68, "low": 133.92, "close": 135.07, "adjClose": 135.07, "volume": 36137000 }, { "date": "2023-08-31", "open": 135.06, "high": 138.79, "low": 135, "close": 138.01, "adjClose": 138.01, "volume": 58781300 }, { "date": "2023-09-01", "open": 139.46, "high": 139.96, "low": 136.88, "close": 138.12, "adjClose": 138.12, "volume": 40948300 }, { "date": "2023-09-05", "open": 137.73, "high": 137.8, "low": 135.82, "close": 137.27, "adjClose": 137.27, "volume": 40636700 }, { "date": "2023-09-06", "open": 136.32, "high": 137.45, "low": 134.61, "close": 135.36, "adjClose": 135.36, "volume": 41785500 }, { "date": "2023-09-07", "open": 133.9, "high": 138.03, "low": 133.16, "close": 137.85, "adjClose": 137.85, "volume": 48498912 }, { "date": "2023-09-08", "open": 136.86, "high": 138.8519, "low": 136.75, "close": 138.23, "adjClose": 138.23, "volume": 38365929 }, { "date": "2023-09-11", "open": 138.75, "high": 143.62, "low": 138.64, "close": 143.1, "adjClose": 143.1, "volume": 56755075 }, { "date": "2023-09-12", "open": 142.32, "high": 143, "low": 140.61, "close": 141.23, "adjClose": 141.23, "volume": 42668452 }, { "date": "2023-09-13", "open": 140.95, "high": 144.98, "low": 140.865, "close": 144.85, "adjClose": 144.85, "volume": 60463535 }, { "date": "2023-09-14", "open": 145.08, "high": 145.86, "low": 142.95, "close": 144.72, "adjClose": 144.72, "volume": 64033607 }, { "date": "2023-09-15", "open": 142.69, "high": 143.57, "low": 140.09, "close": 140.39, "adjClose": 140.39, "volume": 102709327 }, { "date": "2023-09-18", "open": 140.48, "high": 141.75, "low": 139.22, "close": 139.98, "adjClose": 139.98, "volume": 42823480 }, { "date": "2023-09-19", "open": 138.7, "high": 138.84, "low": 135.56, "close": 137.63, "adjClose": 137.63, "volume": 61306070 }, { "date": "2023-09-20", "open": 138.55, "high": 139.37, "low": 135.2, "close": 135.29, "adjClose": 135.29, "volume": 46263716 }, { "date": "2023-09-21", "open": 131.94, "high": 132.24, "low": 129.31, "close": 129.33, "adjClose": 129.33, "volume": 70343342 }, { "date": "2023-09-22", "open": 131.11, "high": 132.03, "low": 128.52, "close": 129.12, "adjClose": 129.12, "volume": 59604348 }, { "date": "2023-09-25", "open": 129.36, "high": 131.78, "low": 128.77, "close": 131.27, "adjClose": 131.27, "volume": 46017825 }, { "date": "2023-09-26", "open": 130.12, "high": 130.39, "low": 125.28, "close": 125.98, "adjClose": 125.98, "volume": 73007107 }, { "date": "2023-09-27", "open": 125.76, "high": 127.48, "low": 124.13, "close": 125.98, "adjClose": 125.98, "volume": 66445149 }, { "date": "2023-09-28", "open": 124.04, "high": 126.5801, "low": 123.04, "close": 125.98, "adjClose": 125.98, "volume": 54554968 }, { "date": "2023-09-29", "open": 128.2, "high": 129.15, "low": 126.32, "close": 127.12, "adjClose": 127.12, "volume": 62411730 }, { "date": "2023-10-02", "open": 127.28, "high": 130.47, "low": 126.54, "close": 129.46, "adjClose": 129.46, "volume": 48029744 }, { "date": "2023-10-03", "open": 128.06, "high": 128.52, "low": 124.2544, "close": 124.72, "adjClose": 124.72, "volume": 51559991 }, { "date": "2023-10-04", "open": 126.06, "high": 127.36, "low": 125.68, "close": 127, "adjClose": 127, "volume": 44203870 }, { "date": "2023-10-05", "open": 126.71, "high": 126.73, "low": 124.33, "close": 125.96, "adjClose": 125.96, "volume": 39657043 }, { "date": "2023-10-06", "open": 124.16, "high": 128.45, "low": 124.13, "close": 127.96, "adjClose": 127.96, "volume": 46814698 }, { "date": "2023-10-09", "open": 126.22, "high": 128.79, "low": 124.76, "close": 128.26, "adjClose": 128.26, "volume": 38746138 }, { "date": "2023-10-10", "open": 128.82, "high": 130.74, "low": 128.05, "close": 129.48, "adjClose": 129.48, "volume": 42106579 }, { "date": "2023-10-11", "open": 129.74, "high": 132.05, "low": 129.61, "close": 131.83, "adjClose": 131.83, "volume": 40513342 }, { "date": "2023-10-12", "open": 132.17, "high": 134.48, "low": 131.23, "close": 132.33, "adjClose": 132.33, "volume": 55528581 }, { "date": "2023-10-13", "open": 132.98, "high": 133.3145, "low": 128.95, "close": 129.79, "adjClose": 129.79, "volume": 45824685 }, { "date": "2023-10-16", "open": 130.69, "high": 133.07, "low": 130.425, "close": 132.55, "adjClose": 132.55, "volume": 42832918 }, { "date": "2023-10-17", "open": 130.39, "high": 132.58, "low": 128.71, "close": 131.47, "adjClose": 131.47, "volume": 49344550 }, { "date": "2023-10-18", "open": 129.9, "high": 130.6699, "low": 127.51, "close": 128.13, "adjClose": 128.13, "volume": 42623479 }, { "date": "2023-10-19", "open": 130.565, "high": 132.24, "low": 127.47, "close": 128.4, "adjClose": 128.4, "volume": 60951105 }, { "date": "2023-10-20", "open": 128.05, "high": 128.17, "low": 124.97, "close": 125.17, "adjClose": 125.17, "volume": 56317010 }, { "date": "2023-10-23", "open": 124.63, "high": 127.88, "low": 123.98, "close": 126.56, "adjClose": 126.56, "volume": 48216183 }, { "date": "2023-10-24", "open": 127.74, "high": 128.8, "low": 126.34, "close": 128.56, "adjClose": 128.56, "volume": 46180180 }, { "date": "2023-10-25", "open": 126.04, "high": 126.34, "low": 120.79, "close": 121.39, "adjClose": 121.39, "volume": 74516044 }, { "date": "2023-10-26", "open": 120.63, "high": 121.6393, "low": 118.35, "close": 119.57, "adjClose": 119.57, "volume": 100240816 }, { "date": "2023-10-27", "open": 126.2, "high": 130.02, "low": 125.52, "close": 127.74, "adjClose": 127.74, "volume": 125284313 }, { "date": "2023-10-30", "open": 129.72, "high": 133.47, "low": 127.63, "close": 132.71, "adjClose": 132.71, "volume": 72487505 }, { "date": "2023-10-31", "open": 132.75, "high": 133.57, "low": 131.71, "close": 133.09, "adjClose": 133.09, "volume": 51589380 }, { "date": "2023-11-01", "open": 133.96, "high": 137.35, "low": 133.71, "close": 137, "adjClose": 137, "volume": 61529409 }, { "date": "2023-11-02", "open": 138.73, "high": 138.81, "low": 136.47, "close": 138.07, "adjClose": 138.07, "volume": 52236693 }, { "date": "2023-11-03", "open": 138.99, "high": 139.49, "low": 137.45, "close": 138.6, "adjClose": 138.6, "volume": 44059805 }, { "date": "2023-11-06", "open": 138.76, "high": 140.73, "low": 138.36, "close": 139.74, "adjClose": 139.74, "volume": 44772917 }, { "date": "2023-11-07", "open": 140.55, "high": 143.37, "low": 140.5, "close": 142.71, "adjClose": 142.71, "volume": 53540937 }, { "date": "2023-11-08", "open": 142.97, "high": 143.12, "low": 141.2183, "close": 142.08, "adjClose": 142.08, "volume": 44521658 }, { "date": "2023-11-09", "open": 142.02, "high": 142.65, "low": 139.84, "close": 140.6, "adjClose": 140.6, "volume": 36235367 }, { "date": "2023-11-10", "open": 140.46, "high": 143.65, "low": 139.91, "close": 143.56, "adjClose": 143.56, "volume": 49349937 }, { "date": "2023-11-13", "open": 142.08, "high": 143.23, "low": 140.67, "close": 142.59, "adjClose": 142.59, "volume": 35680570 }, { "date": "2023-11-14", "open": 145, "high": 147.26, "low": 144.68, "close": 145.8, "adjClose": 145.8, "volume": 56674551 }, { "date": "2023-11-15", "open": 147.06, "high": 147.29, "low": 142.59, "close": 143.2, "adjClose": 143.2, "volume": 63874520 }, { "date": "2023-11-16", "open": 140.91, "high": 143.32, "low": 139.52, "close": 142.83, "adjClose": 142.83, "volume": 49653512 }, { "date": "2023-11-17", "open": 142.66, "high": 145.23, "low": 142.545, "close": 145.18, "adjClose": 145.18, "volume": 49361537 }, { "date": "2023-11-20", "open": 145.13, "high": 146.63, "low": 144.725, "close": 146.13, "adjClose": 146.13, "volume": 41978766 }, { "date": "2023-11-21", "open": 143.91, "high": 144.05, "low": 141.5, "close": 143.9, "adjClose": 143.9, "volume": 71225992 }, { "date": "2023-11-22", "open": 144.57, "high": 147.74, "low": 144.57, "close": 146.71, "adjClose": 146.71, "volume": 45700002 }, { "date": "2023-11-24", "open": 146.7, "high": 147.2, "low": 145.32, "close": 146.74, "adjClose": 146.74, "volume": 22378379 }, { "date": "2023-11-27", "open": 147.53, "high": 149.26, "low": 146.88, "close": 147.73, "adjClose": 147.73, "volume": 53762428 }, { "date": "2023-11-28", "open": 146.98, "high": 147.5999, "low": 145.53, "close": 147.03, "adjClose": 147.03, "volume": 42711682 }, { "date": "2023-11-29", "open": 147.85, "high": 148.54, "low": 145.97, "close": 146.32, "adjClose": 146.32, "volume": 40610907 }, { "date": "2023-11-30", "open": 144.76, "high": 146.93, "low": 144.332, "close": 146.09, "adjClose": 146.09, "volume": 65814022 }, { "date": "2023-12-01", "open": 146, "high": 147.245, "low": 145.55, "close": 147.03, "adjClose": 147.03, "volume": 39949248 }, { "date": "2023-12-04", "open": 145.25, "high": 145.35, "low": 142.81, "close": 144.84, "adjClose": 144.84, "volume": 48294244 }, { "date": "2023-12-05", "open": 143.55, "high": 148.57, "low": 143.13, "close": 146.88, "adjClose": 146.88, "volume": 46822411 }, { "date": "2023-12-06", "open": 147.58, "high": 147.85, "low": 144.28, "close": 144.52, "adjClose": 144.52, "volume": 39678960 }, { "date": "2023-12-07", "open": 146.15, "high": 147.92, "low": 145.34, "close": 146.88, "adjClose": 146.88, "volume": 52352830 }, { "date": "2023-12-08", "open": 145.48, "high": 147.84, "low": 145.4, "close": 147.42, "adjClose": 147.42, "volume": 41905965 }, { "date": "2023-12-11", "open": 145.66, "high": 146.19, "low": 143.64, "close": 145.89, "adjClose": 145.89, "volume": 50907288 }, { "date": "2023-12-12", "open": 145.52, "high": 147.5, "low": 145.3, "close": 147.48, "adjClose": 147.48, "volume": 44944264 }, { "date": "2023-12-13", "open": 148.12, "high": 149.46, "low": 146.82, "close": 148.84, "adjClose": 148.84, "volume": 52766196 }, { "date": "2023-12-14", "open": 149.93, "high": 150.54, "low": 145.52, "close": 147.42, "adjClose": 147.42, "volume": 58400848 }, { "date": "2023-12-15", "open": 148.38, "high": 150.57, "low": 147.88, "close": 149.97, "adjClose": 149.97, "volume": 110089342 }, { "date": "2023-12-18", "open": 150.56, "high": 154.85, "low": 150.05, "close": 154.07, "adjClose": 154.07, "volume": 62512828 }, { "date": "2023-12-19", "open": 154.4, "high": 155.12, "low": 152.69, "close": 153.79, "adjClose": 153.79, "volume": 43171292 }, { "date": "2023-12-20", "open": 152.9, "high": 155.63, "low": 151.56, "close": 152.12, "adjClose": 152.12, "volume": 50322106 }, { "date": "2023-12-21", "open": 153.3, "high": 153.97, "low": 152.1, "close": 153.84, "adjClose": 153.84, "volume": 36305733 }, { "date": "2023-12-22", "open": 153.77, "high": 154.35, "low": 152.71, "close": 153.42, "adjClose": 153.42, "volume": 29514093 }, { "date": "2023-12-26", "open": 153.56, "high": 153.98, "low": 153.03, "close": 153.41, "adjClose": 153.41, "volume": 25067222 }, { "date": "2023-12-27", "open": 153.56, "high": 154.78, "low": 153.12, "close": 153.34, "adjClose": 153.34, "volume": 31434733 }, { "date": "2023-12-28", "open": 153.72, "high": 154.08, "low": 152.95, "close": 153.38, "adjClose": 153.38, "volume": 27057002 }, { "date": "2023-12-29", "open": 153.1, "high": 153.89, "low": 151.03, "close": 151.94, "adjClose": 151.94, "volume": 39823204 }, { "date": "2024-01-02", "open": 151.54, "high": 152.38, "low": 148.39, "close": 149.93, "adjClose": 149.93, "volume": 47339424 }, { "date": "2024-01-03", "open": 149.2, "high": 151.05, "low": 148.33, "close": 148.47, "adjClose": 148.47, "volume": 49425495 }, { "date": "2024-01-04", "open": 145.59, "high": 147.38, "low": 144.05, "close": 144.57, "adjClose": 144.57, "volume": 56039807 }, { "date": "2024-01-05", "open": 144.69, "high": 146.59, "low": 144.53, "close": 145.24, "adjClose": 145.24, "volume": 45153147 }, { "date": "2024-01-08", "open": 146.74, "high": 149.4, "low": 146.15, "close": 149.1, "adjClose": 149.1, "volume": 46757053 }, { "date": "2024-01-09", "open": 148.33, "high": 151.71, "low": 148.21, "close": 151.37, "adjClose": 151.37, "volume": 43812567 }, { "date": "2024-01-10", "open": 152.06, "high": 154.42, "low": 151.88, "close": 153.73, "adjClose": 153.73, "volume": 44421830 }, { "date": "2024-01-11", "open": 155.04, "high": 157.17, "low": 153.12, "close": 155.18, "adjClose": 155.18, "volume": 49072691 }, { "date": "2024-01-12", "open": 155.39, "high": 156.2, "low": 154.01, "close": 154.62, "adjClose": 154.62, "volume": 40484155 }, { "date": "2024-01-16", "open": 153.53, "high": 154.99, "low": 152.15, "close": 153.16, "adjClose": 153.16, "volume": 41384636 }, { "date": "2024-01-17", "open": 151.49, "high": 152.15, "low": 149.91, "close": 151.71, "adjClose": 151.71, "volume": 34953363 }, { "date": "2024-01-18", "open": 152.77, "high": 153.78, "low": 151.82, "close": 153.5, "adjClose": 153.5, "volume": 37850245 }, { "date": "2024-01-19", "open": 153.83, "high": 155.76, "low": 152.74, "close": 155.34, "adjClose": 155.34, "volume": 51651628 }, { "date": "2024-01-22", "open": 156.89, "high": 157.05, "low": 153.9, "close": 154.78, "adjClose": 154.78, "volume": 43687468 }, { "date": "2024-01-23", "open": 154.85, "high": 156.21, "low": 153.93, "close": 156.02, "adjClose": 156.02, "volume": 37986039 }, { "date": "2024-01-24", "open": 157.8, "high": 158.51, "low": 156.48, "close": 156.87, "adjClose": 156.87, "volume": 48547315 }, { "date": "2024-01-25", "open": 156.95, "high": 158.51, "low": 154.55, "close": 157.75, "adjClose": 157.75, "volume": 43638592 }, { "date": "2024-01-26", "open": 158.42, "high": 160.72, "low": 157.91, "close": 159.12, "adjClose": 159.12, "volume": 51047353 }, { "date": "2024-01-29", "open": 159.34, "high": 161.29, "low": 158.9, "close": 161.26, "adjClose": 161.26, "volume": 45270385 }, { "date": "2024-01-30", "open": 160.7, "high": 161.73, "low": 158.49, "close": 159, "adjClose": 159, "volume": 45207430 }, { "date": "2024-01-31", "open": 157, "high": 159.01, "low": 154.81, "close": 155.2, "adjClose": 155.2, "volume": 50284371 }, { "date": "2024-02-01", "open": 155.87, "high": 159.76, "low": 155.62, "close": 159.28, "adjClose": 159.28, "volume": 76542419 }, { "date": "2024-02-02", "open": 169.19, "high": 172.5, "low": 167.33, "close": 171.81, "adjClose": 171.81, "volume": 117218313 }, { "date": "2024-02-05", "open": 170.2, "high": 170.55, "low": 167.7, "close": 170.31, "adjClose": 170.31, "volume": 55081297 }, { "date": "2024-02-06", "open": 169.39, "high": 170.71, "low": 167.65, "close": 169.15, "adjClose": 169.15, "volume": 42505518 }, { "date": "2024-02-07", "open": 169.48, "high": 170.88, "low": 168.94, "close": 170.53, "adjClose": 170.53, "volume": 47174060 }, { "date": "2024-02-08", "open": 169.65, "high": 171.43, "low": 168.88, "close": 169.84, "adjClose": 169.84, "volume": 42316454 }, { "date": "2024-02-09", "open": 170.9, "high": 175, "low": 170.58, "close": 174.45, "adjClose": 174.45, "volume": 56985986 }, { "date": "2024-02-12", "open": 174.8, "high": 175.39, "low": 171.54, "close": 172.34, "adjClose": 172.34, "volume": 51050440 }, { "date": "2024-02-13", "open": 167.73, "high": 170.95, "low": 165.75, "close": 168.64, "adjClose": 168.64, "volume": 56345122 }, { "date": "2024-02-14", "open": 169.21, "high": 171.21, "low": 168.28, "close": 170.98, "adjClose": 170.98, "volume": 42815544 }, { "date": "2024-02-15", "open": 170.58, "high": 171.17, "low": 167.59, "close": 169.8, "adjClose": 169.8, "volume": 49855196 }, { "date": "2024-02-16", "open": 168.74, "high": 170.42, "low": 167.17, "close": 169.51, "adjClose": 169.51, "volume": 48107744 }, { "date": "2024-02-20", "open": 167.83, "high": 168.71, "low": 165.74, "close": 167.08, "adjClose": 167.08, "volume": 41980326 }, { "date": "2024-02-21", "open": 168.94, "high": 170.23, "low": 167.14, "close": 168.59, "adjClose": 168.59, "volume": 44575623 }, { "date": "2024-02-22", "open": 173.1, "high": 174.8, "low": 171.77, "close": 174.58, "adjClose": 174.58, "volume": 55392354 }, { "date": "2024-02-23", "open": 174.28, "high": 175.75, "low": 173.7, "close": 174.99, "adjClose": 174.99, "volume": 59715243 }, { "date": "2024-02-26", "open": 175.7, "high": 176.37, "low": 174.26, "close": 174.73, "adjClose": 174.73, "volume": 44368614 }, { "date": "2024-02-27", "open": 174.08, "high": 174.62, "low": 172.86, "close": 173.54, "adjClose": 173.54, "volume": 31141732 }, { "date": "2024-02-28", "open": 172.44, "high": 174.05, "low": 172.27, "close": 173.16, "adjClose": 173.16, "volume": 28180482 }, { "date": "2024-02-29", "open": 173.01, "high": 177.22, "low": 172.85, "close": 176.76, "adjClose": 176.76, "volume": 53805359 }, { "date": "2024-03-01", "open": 176.75, "high": 178.73, "low": 176.07, "close": 178.22, "adjClose": 178.22, "volume": 31981152 }, { "date": "2024-03-04", "open": 177.53, "high": 180.14, "low": 177.49, "close": 177.58, "adjClose": 177.58, "volume": 37381520 }, { "date": "2024-03-05", "open": 176.93, "high": 176.93, "low": 173.3, "close": 174.12, "adjClose": 174.12, "volume": 37228343 }, { "date": "2024-03-06", "open": 175.54, "high": 176.46, "low": 173.26, "close": 173.51, "adjClose": 173.51, "volume": 32090926 }, { "date": "2024-03-07", "open": 174.83, "high": 177.99, "low": 173.72, "close": 176.82, "adjClose": 176.82, "volume": 34063283 }, { "date": "2024-03-08", "open": 176.44, "high": 178.79, "low": 174.33, "close": 175.35, "adjClose": 175.35, "volume": 37893242 }, { "date": "2024-03-11", "open": 174.31, "high": 174.47, "low": 171.47, "close": 171.96, "adjClose": 171.96, "volume": 28484777 }, { "date": "2024-03-12", "open": 173.5, "high": 176.76, "low": 171.98, "close": 175.39, "adjClose": 175.39, "volume": 36610604 }, { "date": "2024-03-13", "open": 175.9, "high": 177.62, "low": 175.55, "close": 176.56, "adjClose": 176.56, "volume": 30772600 }, { "date": "2024-03-14", "open": 177.69, "high": 179.53, "low": 176.47, "close": 178.75, "adjClose": 178.75, "volume": 43705840 }, { "date": "2024-03-15", "open": 176.64, "high": 177.93, "low": 173.9, "close": 174.42, "adjClose": 174.42, "volume": 72147390 }, { "date": "2024-03-18", "open": 175.8, "high": 176.69, "low": 174.28, "close": 174.48, "adjClose": 174.48, "volume": 31250688 }, { "date": "2024-03-19", "open": 174.22, "high": 176.09, "low": 173.52, "close": 175.9, "adjClose": 175.9, "volume": 26880893 }, { "date": "2024-03-20", "open": 176.14, "high": 178.53, "low": 174.64, "close": 178.15, "adjClose": 178.15, "volume": 29947150 }, { "date": "2024-03-21", "open": 179.99, "high": 181.42, "low": 178.15, "close": 178.15, "adjClose": 178.15, "volume": 32824320 }, { "date": "2024-03-22", "open": 177.75, "high": 179.26, "low": 176.75, "close": 178.87, "adjClose": 178.87, "volume": 27995378 }, { "date": "2024-03-25", "open": 178.01, "high": 180.99, "low": 177.24, "close": 179.71, "adjClose": 179.71, "volume": 29815464 }, { "date": "2024-03-26", "open": 180.15, "high": 180.45, "low": 177.95, "close": 178.3, "adjClose": 178.3, "volume": 29658982 }, { "date": "2024-03-27", "open": 179.88, "high": 180, "low": 177.31, "close": 179.83, "adjClose": 179.83, "volume": 33272551 }, { "date": "2024-03-28", "open": 180.17, "high": 181.7, "low": 179.26, "close": 180.38, "adjClose": 180.38, "volume": 38051588 }, { "date": "2024-04-01", "open": 180.79, "high": 183, "low": 179.95, "close": 180.97, "adjClose": 180.97, "volume": 29174521 }, { "date": "2024-04-02", "open": 179.07, "high": 180.79, "low": 178.38, "close": 180.69, "adjClose": 180.69, "volume": 32611546 }, { "date": "2024-04-03", "open": 179.9, "high": 182.87, "low": 179.8, "close": 182.41, "adjClose": 182.41, "volume": 31046638 }, { "date": "2024-04-04", "open": 184, "high": 185.1, "low": 180, "close": 180, "adjClose": 180, "volume": 41624261 }, { "date": "2024-04-05", "open": 182.38, "high": 186.27, "low": 181.97, "close": 185.07, "adjClose": 185.07, "volume": 42373992 }, { "date": "2024-04-08", "open": 186.9, "high": 187.29, "low": 184.81, "close": 185.19, "adjClose": 185.19, "volume": 39221282 }, { "date": "2024-04-09", "open": 187.24, "high": 187.34, "low": 184.2, "close": 185.67, "adjClose": 185.67, "volume": 36546946 }, { "date": "2024-04-10", "open": 182.77, "high": 186.27, "low": 182.67, "close": 185.95, "adjClose": 185.95, "volume": 35879151 }, { "date": "2024-04-11", "open": 186.74, "high": 189.77, "low": 185.51, "close": 189.05, "adjClose": 189.05, "volume": 40020742 }, { "date": "2024-04-12", "open": 187.72, "high": 188.38, "low": 185.08, "close": 186.13, "adjClose": 186.13, "volume": 38608849 }, { "date": "2024-04-15", "open": 187.43, "high": 188.69, "low": 183, "close": 183.62, "adjClose": 183.62, "volume": 48052395 }, { "date": "2024-04-16", "open": 183.27, "high": 184.83, "low": 182.26, "close": 183.32, "adjClose": 183.32, "volume": 32891265 }, { "date": "2024-04-17", "open": 184.31, "high": 184.57, "low": 179.82, "close": 181.28, "adjClose": 181.28, "volume": 31359673 }, { "date": "2024-04-18", "open": 181.47, "high": 182.39, "low": 178.65, "close": 179.22, "adjClose": 179.22, "volume": 30723793 }, { "date": "2024-04-19", "open": 178.74, "high": 179, "low": 173.44, "close": 174.63, "adjClose": 174.63, "volume": 56000729 }, { "date": "2024-04-22", "open": 176.94, "high": 178.87, "low": 174.56, "close": 177.23, "adjClose": 177.23, "volume": 37924890 }, { "date": "2024-04-23", "open": 178.08, "high": 179.93, "low": 175.98, "close": 179.54, "adjClose": 179.54, "volume": 37046519 }, { "date": "2024-04-24", "open": 179.94, "high": 180.32, "low": 176.18, "close": 176.59, "adjClose": 176.59, "volume": 34185109 }, { "date": "2024-04-25", "open": 169.68, "high": 173.92, "low": 166.32, "close": 173.67, "adjClose": 173.67, "volume": 49249390 }, { "date": "2024-04-26", "open": 177.8, "high": 180.82, "low": 176.13, "close": 179.62, "adjClose": 179.62, "volume": 43919765 }, { "date": "2024-04-29", "open": 182.75, "high": 183.53, "low": 179.39, "close": 180.96, "adjClose": 180.96, "volume": 54063937 }, { "date": "2024-04-30", "open": 181.09, "high": 182.99, "low": 174.8, "close": 175, "adjClose": 175, "volume": 94639786 }, { "date": "2024-05-01", "open": 181.64, "high": 185.15, "low": 176.56, "close": 179, "adjClose": 179, "volume": 94645148 }, { "date": "2024-05-02", "open": 180.85, "high": 185.1, "low": 179.91, "close": 184.72, "adjClose": 184.72, "volume": 54303510 }, { "date": "2024-05-03", "open": 186.99, "high": 187.87, "low": 185.42, "close": 186.21, "adjClose": 186.21, "volume": 39172004 }, { "date": "2024-05-06", "open": 186.28, "high": 188.75, "low": 184.8, "close": 188.7, "adjClose": 188.7, "volume": 34725295 }, { "date": "2024-05-07", "open": 188.92, "high": 189.94, "low": 187.31, "close": 188.76, "adjClose": 188.76, "volume": 34048902 }, { "date": "2024-05-08", "open": 187.44, "high": 188.43, "low": 186.39, "close": 188, "adjClose": 188, "volume": 26136350 }, { "date": "2024-05-09", "open": 188.88, "high": 191.7, "low": 187.44, "close": 189.5, "adjClose": 189.5, "volume": 43368377 }, { "date": "2024-05-10", "open": 189.16, "high": 189.89, "low": 186.93, "close": 187.48, "adjClose": 187.48, "volume": 34141771 }, { "date": "2024-05-13", "open": 188, "high": 188.31, "low": 185.36, "close": 186.57, "adjClose": 186.57, "volume": 24898613 }, { "date": "2024-05-14", "open": 183.82, "high": 187.72, "low": 183.45, "close": 187.07, "adjClose": 187.07, "volume": 38698155 }, { "date": "2024-05-15", "open": 185.97, "high": 186.72, "low": 182.73, "close": 185.99, "adjClose": 185.99, "volume": 75459927 }, { "date": "2024-05-16", "open": 185.6, "high": 187.31, "low": 183.46, "close": 183.63, "adjClose": 183.63, "volume": 38834450 }, { "date": "2024-05-17", "open": 183.76, "high": 185.3, "low": 183.35, "close": 184.7, "adjClose": 184.7, "volume": 33175655 }, { "date": "2024-05-20", "open": 184.34, "high": 186.67, "low": 183.28, "close": 183.54, "adjClose": 183.54, "volume": 30511768 }, { "date": "2024-05-21", "open": 182.3, "high": 183.26, "low": 180.75, "close": 183.15, "adjClose": 183.15, "volume": 50839129 }, { "date": "2024-05-22", "open": 183.88, "high": 185.22, "low": 181.97, "close": 183.13, "adjClose": 183.13, "volume": 28148784 }, { "date": "2024-05-23", "open": 183.66, "high": 184.76, "low": 180.08, "close": 181.05, "adjClose": 181.05, "volume": 33670173 }, { "date": "2024-05-24", "open": 181.65, "high": 182.44, "low": 180.3, "close": 180.75, "adjClose": 180.75, "volume": 27471640 }, { "date": "2024-05-28", "open": 179.93, "high": 182.24, "low": 179.49, "close": 182.15, "adjClose": 182.15, "volume": 29926963 }, { "date": "2024-05-29", "open": 181.7, "high": 184.08, "low": 181.55, "close": 182.02, "adjClose": 182.02, "volume": 32009294 }, { "date": "2024-05-30", "open": 181.31, "high": 181.34, "low": 178.36, "close": 179.32, "adjClose": 179.32, "volume": 29249229 }, { "date": "2024-05-31", "open": 178.3, "high": 179.21, "low": 173.87, "close": 176.44, "adjClose": 176.44, "volume": 58903939 }, { "date": "2024-06-03", "open": 177.7, "high": 178.7, "low": 175.92, "close": 178.34, "adjClose": 178.34, "volume": 30786640 }, { "date": "2024-06-04", "open": 177.64, "high": 179.82, "low": 176.44, "close": 179.34, "adjClose": 179.34, "volume": 27198388 }, { "date": "2024-06-05", "open": 180.1, "high": 181.5, "low": 178.75, "close": 181.28, "adjClose": 181.28, "volume": 32116394 }, { "date": "2024-06-06", "open": 181.75, "high": 185, "low": 181.49, "close": 185, "adjClose": 185, "volume": 31371151 }, { "date": "2024-06-07", "open": 184.9, "high": 186.29, "low": 183.36, "close": 184.3, "adjClose": 184.3, "volume": 28021473 }, { "date": "2024-06-10", "open": 184.07, "high": 187.23, "low": 183.79, "close": 187.06, "adjClose": 187.06, "volume": 34494498 }, { "date": "2024-06-11", "open": 187.06, "high": 187.77, "low": 184.54, "close": 187.23, "adjClose": 187.23, "volume": 27265108 }, { "date": "2024-06-12", "open": 188.02, "high": 188.35, "low": 185.43, "close": 186.89, "adjClose": 186.89, "volume": 33984216 }, { "date": "2024-06-13", "open": 186.09, "high": 187.67, "low": 182.67, "close": 183.83, "adjClose": 183.83, "volume": 39721545 }, { "date": "2024-06-14", "open": 183.08, "high": 183.72, "low": 182.23, "close": 183.66, "adjClose": 183.66, "volume": 25456410 }, { "date": "2024-06-17", "open": 182.52, "high": 185, "low": 181.22, "close": 184.06, "adjClose": 184.06, "volume": 35601907 }, { "date": "2024-06-18", "open": 183.74, "high": 184.29, "low": 181.43, "close": 182.81, "adjClose": 182.81, "volume": 36659157 }, { "date": "2024-06-20", "open": 182.91, "high": 186.51, "low": 182.72, "close": 186.1, "adjClose": 186.1, "volume": 44726779 }, { "date": "2024-06-21", "open": 187.8, "high": 189.28, "low": 185.86, "close": 189.08, "adjClose": 189.08, "volume": 72931754 }, { "date": "2024-06-24", "open": 189.33, "high": 191, "low": 185.33, "close": 185.57, "adjClose": 185.57, "volume": 50610379 }, { "date": "2024-06-25", "open": 186.81, "high": 188.84, "low": 185.42, "close": 186.34, "adjClose": 186.34, "volume": 45898475 }, { "date": "2024-06-26", "open": 186.92, "high": 194.8, "low": 186.26, "close": 193.61, "adjClose": 193.61, "volume": 65103893 }, { "date": "2024-06-27", "open": 195.01, "high": 199.84, "low": 194.2, "close": 197.85, "adjClose": 197.85, "volume": 74397491 }, { "date": "2024-06-28", "open": 197.73, "high": 198.85, "low": 192.5, "close": 193.25, "adjClose": 193.25, "volume": 76930192 }, { "date": "2024-07-01", "open": 193.49, "high": 198.3, "low": 192.82, "close": 197.2, "adjClose": 197.2, "volume": 41192011 }, { "date": "2024-07-02", "open": 197.28, "high": 200.43, "low": 195.93, "close": 200, "adjClose": 200, "volume": 45600013 }, { "date": "2024-07-03", "open": 199.94, "high": 200.03, "low": 196.76, "close": 197.59, "adjClose": 197.59, "volume": 31597926 }, { "date": "2024-07-05", "open": 198.65, "high": 200.55, "low": 198.17, "close": 200, "adjClose": 200, "volume": 39858885 }, { "date": "2024-07-08", "open": 200.04, "high": 201.2, "low": 197.96, "close": 199.29, "adjClose": 199.29, "volume": 34767261 }, { "date": "2024-07-09", "open": 199.4, "high": 200.57, "low": 199.05, "close": 199.34, "adjClose": 199.34, "volume": 32756736 }, { "date": "2024-07-10", "open": 200, "high": 200.11, "low": 197.69, "close": 199.79, "adjClose": 199.79, "volume": 32883753 }, { "date": "2024-07-11", "open": 200.09, "high": 200.27, "low": 192.86, "close": 195.05, "adjClose": 195.05, "volume": 44565041 }, { "date": "2024-07-12", "open": 194.8, "high": 196.47, "low": 193.83, "close": 194.49, "adjClose": 194.49, "volume": 30598525 }, { "date": "2024-07-15", "open": 194.56, "high": 196.19, "low": 190.83, "close": 192.72, "adjClose": 192.72, "volume": 40683227 }, { "date": "2024-07-16", "open": 195.59, "high": 196.62, "low": 192.24, "close": 193.02, "adjClose": 193.02, "volume": 33994714 }, { "date": "2024-07-17", "open": 191.35, "high": 191.58, "low": 185.99, "close": 187.93, "adjClose": 187.93, "volume": 48076139 }, { "date": "2024-07-18", "open": 189.59, "high": 189.68, "low": 181.45, "close": 183.75, "adjClose": 183.75, "volume": 51043626 }, { "date": "2024-07-19", "open": 181.14, "high": 184.93, "low": 180.11, "close": 183.13, "adjClose": 183.13, "volume": 43081829 }, { "date": "2024-07-22", "open": 185, "high": 185.06, "low": 182.48, "close": 182.55, "adjClose": 182.55, "volume": 39931923 }, { "date": "2024-07-23", "open": 184.1, "high": 189.39, "low": 183.56, "close": 186.41, "adjClose": 186.41, "volume": 47537700 }, { "date": "2024-07-24", "open": 183.2, "high": 185.45, "low": 180.41, "close": 180.83, "adjClose": 180.83, "volume": 41532400 }, { "date": "2024-07-25", "open": 182.91, "high": 183.9, "low": 176.8, "close": 179.85, "adjClose": 179.85, "volume": 44464200 }, { "date": "2024-07-26", "open": 180.39, "high": 183.19, "low": 180.24, "close": 182.5, "adjClose": 182.5, "volume": 29506000 }, { "date": "2024-07-29", "open": 183.84, "high": 184.75, "low": 182.38, "close": 183.2, "adjClose": 183.2, "volume": 33270123 }, { "date": "2024-07-30", "open": 184.72, "high": 185.86, "low": 179.38, "close": 181.71, "adjClose": 181.71, "volume": 39508600 }, { "date": "2024-07-31", "open": 185.05, "high": 187.94, "low": 184.46, "close": 186.98, "adjClose": 186.98, "volume": 41667326 }, { "date": "2024-08-01", "open": 189.29, "high": 190.6, "low": 181.87, "close": 184.07, "adjClose": 184.07, "volume": 70435635 }, { "date": "2024-08-02", "open": 166.75, "high": 168.77, "low": 160.55, "close": 167.9, "adjClose": 167.9, "volume": 141448400 }, { "date": "2024-08-05", "open": 154.21, "high": 162.96, "low": 151.61, "close": 161.02, "adjClose": 161.02, "volume": 83149437 }, { "date": "2024-08-06", "open": 161.71, "high": 165.08, "low": 158.54, "close": 161.93, "adjClose": 161.93, "volume": 59950830 }, { "date": "2024-08-07", "open": 166.55, "high": 167.58, "low": 161.43, "close": 162.77, "adjClose": 162.77, "volume": 48408240 }, { "date": "2024-08-08", "open": 165.17, "high": 166.69, "low": 162.55, "close": 165.8, "adjClose": 165.8, "volume": 44616206 }, { "date": "2024-08-09", "open": 166.4, "high": 168.55, "low": 165.85, "close": 166.94, "adjClose": 166.94, "volume": 36401049 }, { "date": "2024-08-12", "open": 168.14, "high": 168.55, "low": 166.11, "close": 166.8, "adjClose": 166.8, "volume": 30072800 }, { "date": "2024-08-13", "open": 167.81, "high": 171.04, "low": 167.1, "close": 170.23, "adjClose": 170.23, "volume": 39237915 }, { "date": "2024-08-14", "open": 172.11, "high": 172.28, "low": 168.86, "close": 170.1, "adjClose": 170.1, "volume": 28843804 }, { "date": "2024-08-15", "open": 174.86, "high": 177.91, "low": 173.99, "close": 177.59, "adjClose": 177.59, "volume": 51698513 }, { "date": "2024-08-16", "open": 177.04, "high": 178.34, "low": 176.26, "close": 177.06, "adjClose": 177.06, "volume": 31489200 }, { "date": "2024-08-19", "open": 177.64, "high": 178.3, "low": 176.16, "close": 178.22, "adjClose": 178.22, "volume": 31129807 }, { "date": "2024-08-20", "open": 177.92, "high": 179.01, "low": 177.43, "close": 178.88, "adjClose": 178.88, "volume": 26255204 }, { "date": "2024-08-21", "open": 179.92, "high": 182.39, "low": 178.89, "close": 180.11, "adjClose": 180.11, "volume": 35599120 }, { "date": "2024-08-22", "open": 181.38, "high": 181.47, "low": 175.68, "close": 176.13, "adjClose": 176.13, "volume": 32047500 }, { "date": "2024-08-23", "open": 177.34, "high": 178.97, "low": 175.24, "close": 177.04, "adjClose": 177.04, "volume": 29150100 }, { "date": "2024-08-26", "open": 176.7, "high": 177.47, "low": 174.3, "close": 175.5, "adjClose": 175.5, "volume": 22366236 }, { "date": "2024-08-27", "open": 174.15, "high": 174.89, "low": 172.25, "close": 173.12, "adjClose": 173.12, "volume": 29842000 }, { "date": "2024-08-28", "open": 173.69, "high": 173.69, "low": 168.92, "close": 170.8, "adjClose": 170.8, "volume": 29045025 }, { "date": "2024-08-29", "open": 173.22, "high": 174.29, "low": 170.81, "close": 172.12, "adjClose": 172.12, "volume": 26407815 }, { "date": "2024-08-30", "open": 172.78, "high": 178.9, "low": 172.6, "close": 178.5, "adjClose": 178.5, "volume": 43429400 }, { "date": "2024-09-03", "open": 177.55, "high": 178.26, "low": 175.26, "close": 176.25, "adjClose": 176.25, "volume": 37817511 }, { "date": "2024-09-04", "open": 174.48, "high": 175.98, "low": 172.54, "close": 173.33, "adjClose": 173.33, "volume": 30309225 }, { "date": "2024-09-05", "open": 175, "high": 179.88, "low": 175, "close": 177.89, "adjClose": 177.89, "volume": 40170526 }, { "date": "2024-09-06", "open": 177.24, "high": 178.38, "low": 171.16, "close": 171.39, "adjClose": 171.39, "volume": 41466537 }, { "date": "2024-09-09", "open": 174.53, "high": 175.85, "low": 173.51, "close": 175.4, "adjClose": 175.4, "volume": 29037400 }, { "date": "2024-09-10", "open": 177.49, "high": 180.5, "low": 176.79, "close": 179.55, "adjClose": 179.55, "volume": 36233800 }, { "date": "2024-09-11", "open": 180.1, "high": 184.99, "low": 175.73, "close": 184.52, "adjClose": 184.52, "volume": 42564700 }, { "date": "2024-09-12", "open": 184.8, "high": 187.41, "low": 183.54, "close": 187, "adjClose": 187, "volume": 33622500 }, { "date": "2024-09-13", "open": 187, "high": 188.5, "low": 185.91, "close": 186.49, "adjClose": 186.49, "volume": 26495400 }, { "date": "2024-09-16", "open": 185.29, "high": 185.81, "low": 183.36, "close": 184.89, "adjClose": 184.89, "volume": 26065500 }, { "date": "2024-09-17", "open": 186.85, "high": 189.45, "low": 186.14, "close": 186.88, "adjClose": 186.88, "volume": 26091700 }, { "date": "2024-09-18", "open": 186.45, "high": 188.8, "low": 185.06, "close": 186.43, "adjClose": 186.43, "volume": 34448130 }, { "date": "2024-09-19", "open": 190.04, "high": 190.99, "low": 188.47, "close": 189.87, "adjClose": 189.87, "volume": 39543200 }, { "date": "2024-09-20", "open": 190.23, "high": 191.84, "low": 187.41, "close": 191.6, "adjClose": 191.6, "volume": 100378600 }, { "date": "2024-09-23", "open": 191.64, "high": 194.45, "low": 190.57, "close": 193.88, "adjClose": 193.88, "volume": 36993111 }, { "date": "2024-09-24", "open": 194.27, "high": 195.37, "low": 190.13, "close": 193.96, "adjClose": 193.96, "volume": 43478926 }, { "date": "2024-09-25", "open": 193.75, "high": 193.95, "low": 192.16, "close": 192.53, "adjClose": 192.53, "volume": 26391144 }, { "date": "2024-09-26", "open": 194.31, "high": 194.53, "low": 189.54, "close": 191.16, "adjClose": 191.16, "volume": 36334900 }, { "date": "2024-09-27", "open": 190.68, "high": 190.9, "low": 187.34, "close": 187.97, "adjClose": 187.97, "volume": 36002316 }, { "date": "2024-09-30", "open": 187.14, "high": 188.49, "low": 184.65, "close": 186.33, "adjClose": 186.33, "volume": 41680400 }, { "date": "2024-10-01", "open": 184.9, "high": 186.19, "low": 183.45, "close": 185.13, "adjClose": 185.13, "volume": 36044906 }, { "date": "2024-10-02", "open": 184.44, "high": 186.6, "low": 184.04, "close": 184.76, "adjClose": 184.76, "volume": 23704100 }, { "date": "2024-10-03", "open": 183.05, "high": 183.44, "low": 180.88, "close": 181.96, "adjClose": 181.96, "volume": 30204302 }, { "date": "2024-10-04", "open": 185.75, "high": 187.6, "low": 183.6, "close": 186.51, "adjClose": 186.51, "volume": 41079011 }, { "date": "2024-10-07", "open": 182.95, "high": 183.6, "low": 180.25, "close": 180.8, "adjClose": 180.8, "volume": 42364201 }, { "date": "2024-10-08", "open": 181.92, "high": 183.09, "low": 180.92, "close": 182.72, "adjClose": 182.72, "volume": 26372100 }, { "date": "2024-10-09", "open": 182.82, "high": 185.85, "low": 182.05, "close": 185.17, "adjClose": 185.17, "volume": 26343117 }, { "date": "2024-10-10", "open": 187.13, "high": 188.13, "low": 185.83, "close": 186.65, "adjClose": 186.65, "volume": 27785043 }, { "date": "2024-10-11", "open": 186.63, "high": 189.93, "low": 186.3, "close": 188.82, "adjClose": 188.82, "volume": 25751600 }, { "date": "2024-10-14", "open": 189.78, "high": 189.83, "low": 187.36, "close": 187.54, "adjClose": 187.54, "volume": 22614407 }, { "date": "2024-10-15", "open": 187.63, "high": 188.41, "low": 184.58, "close": 187.69, "adjClose": 187.69, "volume": 32178925 }, { "date": "2024-10-16", "open": 187.05, "high": 187.78, "low": 185.61, "close": 186.89, "adjClose": 186.89, "volume": 23456812 }, { "date": "2024-10-17", "open": 188.22, "high": 188.94, "low": 186, "close": 187.53, "adjClose": 187.53, "volume": 25039414 }, { "date": "2024-10-18", "open": 187.15, "high": 190.74, "low": 186.28, "close": 188.99, "adjClose": 188.99, "volume": 37417700 }, { "date": "2024-10-21", "open": 188.05, "high": 189.46, "low": 186.4, "close": 189.07, "adjClose": 189.07, "volume": 24639400 }, { "date": "2024-10-22", "open": 188.35, "high": 191.52, "low": 186.98, "close": 189.7, "adjClose": 189.7, "volume": 29650600 }, { "date": "2024-10-23", "open": 188.85, "high": 189.16, "low": 183.69, "close": 184.71, "adjClose": 184.71, "volume": 31937100 }, { "date": "2024-10-24", "open": 185.25, "high": 187.11, "low": 183.86, "close": 186.38, "adjClose": 186.38, "volume": 21647400 }, { "date": "2024-10-25", "open": 187.85, "high": 190.45, "low": 187.53, "close": 187.83, "adjClose": 187.83, "volume": 29362100 }, { "date": "2024-10-28", "open": 189.57, "high": 190.21, "low": 188.21, "close": 188.39, "adjClose": 188.39, "volume": 27930836 }, { "date": "2024-10-29", "open": 188.58, "high": 191.46, "low": 187.82, "close": 190.83, "adjClose": 190.83, "volume": 35690200 }, { "date": "2024-10-30", "open": 194.7, "high": 195.61, "low": 192.42, "close": 192.73, "adjClose": 192.73, "volume": 37707600 }, { "date": "2024-10-31", "open": 190.51, "high": 190.6, "low": 185.23, "close": 186.4, "adjClose": 186.4, "volume": 75146800 }, { "date": "2024-11-01", "open": 199, "high": 200.5, "low": 197.02, "close": 197.93, "adjClose": 197.93, "volume": 99687847 }, { "date": "2024-11-04", "open": 196.45, "high": 197.33, "low": 194.31, "close": 195.78, "adjClose": 195.78, "volume": 38492100 }, { "date": "2024-11-05", "open": 196.04, "high": 199.82, "low": 195.99, "close": 199.5, "adjClose": 199.5, "volume": 30564800 }, { "date": "2024-11-06", "open": 200.01, "high": 207.55, "low": 199.14, "close": 207.09, "adjClose": 207.09, "volume": 72292200 }, { "date": "2024-11-07", "open": 207.44, "high": 212.25, "low": 207.19, "close": 210.05, "adjClose": 210.05, "volume": 52878400 }, { "date": "2024-11-08", "open": 209.72, "high": 209.96, "low": 207.44, "close": 208.18, "adjClose": 208.18, "volume": 36075846 }, { "date": "2024-11-11", "open": 208.5, "high": 209.65, "low": 205.59, "close": 206.84, "adjClose": 206.84, "volume": 35456012 }, { "date": "2024-11-12", "open": 208.37, "high": 209.54, "low": 206.01, "close": 208.91, "adjClose": 208.91, "volume": 38942918 }, { "date": "2024-11-13", "open": 209.4, "high": 215.09, "low": 209.14, "close": 214.1, "adjClose": 214.1, "volume": 46212943 }, { "date": "2024-11-14", "open": 214.16, "high": 215.9, "low": 210.88, "close": 211.48, "adjClose": 211.48, "volume": 42620309 }, { "date": "2024-11-15", "open": 206.76, "high": 207.34, "low": 199.61, "close": 202.61, "adjClose": 202.61, "volume": 86591144 }, { "date": "2024-11-18", "open": 204.15, "high": 204.67, "low": 200.95, "close": 201.7, "adjClose": 201.7, "volume": 36512500 }, { "date": "2024-11-19", "open": 199.33, "high": 205.3, "low": 198.78, "close": 204.61, "adjClose": 204.61, "volume": 31197900 }, { "date": "2024-11-20", "open": 202.98, "high": 203.13, "low": 199.45, "close": 202.88, "adjClose": 202.88, "volume": 32769000 }, { "date": "2024-11-21", "open": 203.49, "high": 203.49, "low": 195.75, "close": 198.38, "adjClose": 198.38, "volume": 58800042 }, { "date": "2024-11-22", "open": 198.25, "high": 199.26, "low": 196.75, "close": 197.12, "adjClose": 197.12, "volume": 31530844 }, { "date": "2024-11-25", "open": 199.28, "high": 201.95, "low": 199, "close": 201.45, "adjClose": 201.45, "volume": 40685700 }, { "date": "2024-11-26", "open": 201.9, "high": 208, "low": 201.79, "close": 207.86, "adjClose": 207.86, "volume": 41673737 }, { "date": "2024-11-27", "open": 206.98, "high": 207.64, "low": 205.05, "close": 205.74, "adjClose": 205.74, "volume": 28061638 }, { "date": "2024-11-29", "open": 205.83, "high": 208.2, "low": 204.59, "close": 207.89, "adjClose": 207.89, "volume": 24892447 }, { "date": "2024-12-02", "open": 209.96, "high": 212.99, "low": 209.51, "close": 210.71, "adjClose": 210.71, "volume": 39523200 }, { "date": "2024-12-03", "open": 210.31, "high": 214.02, "low": 209.65, "close": 213.44, "adjClose": 213.44, "volume": 32214828 }, { "date": "2024-12-04", "open": 215.96, "high": 220, "low": 215.75, "close": 218.16, "adjClose": 218.16, "volume": 48745716 }, { "date": "2024-12-05", "open": 218.03, "high": 222.15, "low": 217.3, "close": 220.55, "adjClose": 220.55, "volume": 41140220 }, { "date": "2024-12-06", "open": 220.75, "high": 227.15, "low": 220.6, "close": 227.03, "adjClose": 227.03, "volume": 44178100 }, { "date": "2024-12-09", "open": 227.21, "high": 230.08, "low": 225.67, "close": 226.09, "adjClose": 226.09, "volume": 46819400 }, { "date": "2024-12-10", "open": 226.09, "high": 229.06, "low": 224.2, "close": 225.04, "adjClose": 225.04, "volume": 31199900 }, { "date": "2024-12-11", "open": 226.41, "high": 231.2, "low": 226.26, "close": 230.26, "adjClose": 230.26, "volume": 35385800 }, { "date": "2024-12-12", "open": 229.83, "high": 231.09, "low": 227.63, "close": 228.97, "adjClose": 228.97, "volume": 28204100 }, { "date": "2024-12-13", "open": 228.4, "high": 230.2, "low": 225.86, "close": 227.46, "adjClose": 227.46, "volume": 28768100 }, { "date": "2024-12-16", "open": 230.23, "high": 233, "low": 228.01, "close": 232.93, "adjClose": 232.93, "volume": 37552100 }, { "date": "2024-12-17", "open": 232.39, "high": 232.73, "low": 227.85, "close": 231.15, "adjClose": 231.15, "volume": 35948131 }, { "date": "2024-12-18", "open": 230.77, "high": 231.4, "low": 220.11, "close": 220.52, "adjClose": 220.52, "volume": 43281443 }, { "date": "2024-12-19", "open": 224.91, "high": 226.09, "low": 222.92, "close": 223.29, "adjClose": 223.29, "volume": 39918739 }, { "date": "2024-12-20", "open": 219.84, "high": 226.21, "low": 218.73, "close": 224.92, "adjClose": 224.92, "volume": 88279200 }, { "date": "2024-12-23", "open": 225.01, "high": 226.88, "low": 223.9, "close": 225.06, "adjClose": 225.06, "volume": 28070007 }, { "date": "2024-12-24", "open": 226.94, "high": 229.14, "low": 226.13, "close": 229.05, "adjClose": 229.05, "volume": 15007500 }, { "date": "2024-12-26", "open": 228.5, "high": 228.5, "low": 226.67, "close": 227.05, "adjClose": 227.05, "volume": 16174500 }, { "date": "2024-12-27", "open": 225.6, "high": 226.03, "low": 220.9, "close": 223.75, "adjClose": 223.75, "volume": 27367147 }, { "date": "2024-12-30", "open": 220.06, "high": 223, "low": 218.43, "close": 221.3, "adjClose": 221.3, "volume": 28321240 }, { "date": "2024-12-31", "open": 222.97, "high": 223.23, "low": 218.94, "close": 219.39, "adjClose": 219.39, "volume": 24819700 }, { "date": "2025-01-02", "open": 222.03, "high": 225.15, "low": 218.19, "close": 220.22, "adjClose": 220.22, "volume": 33956600 }, { "date": "2025-01-03", "open": 222.51, "high": 225.36, "low": 221.62, "close": 224.19, "adjClose": 224.19, "volume": 27515606 }, { "date": "2025-01-06", "open": 226.78, "high": 228.84, "low": 224.84, "close": 227.61, "adjClose": 227.61, "volume": 31849831 }, { "date": "2025-01-07", "open": 227.9, "high": 228.38, "low": 221.46, "close": 222.11, "adjClose": 222.11, "volume": 28084200 }, { "date": "2025-01-08", "open": 223.19, "high": 223.52, "low": 220.2, "close": 222.13, "adjClose": 222.13, "volume": 25033300 }, { "date": "2025-01-10", "open": 221.46, "high": 221.71, "low": 216.5, "close": 218.94, "adjClose": 218.94, "volume": 36811525 }, { "date": "2025-01-13", "open": 218.06, "high": 219.4, "low": 216.47, "close": 218.46, "adjClose": 218.46, "volume": 27262700 }, { "date": "2025-01-14", "open": 220.44, "high": 221.82, "low": 216.2, "close": 217.76, "adjClose": 217.76, "volume": 24711700 }, { "date": "2025-01-15", "open": 222.83, "high": 223.57, "low": 220.75, "close": 223.35, "adjClose": 223.35, "volume": 31291300 }, { "date": "2025-01-16", "open": 224.42, "high": 224.65, "low": 220.31, "close": 220.66, "adjClose": 220.66, "volume": 24757300 }, { "date": "2025-01-17", "open": 225.84, "high": 226.51, "low": 223.08, "close": 225.94, "adjClose": 225.94, "volume": 42370123 }, { "date": "2025-01-21", "open": 228.9, "high": 231.78, "low": 226.94, "close": 230.71, "adjClose": 230.71, "volume": 39951500 }, { "date": "2025-01-22", "open": 232.02, "high": 235.44, "low": 231.19, "close": 235.01, "adjClose": 235.01, "volume": 41448217 }, { "date": "2025-01-23", "open": 234.1, "high": 235.52, "low": 231.51, "close": 235.42, "adjClose": 235.42, "volume": 26404400 }, { "date": "2025-01-24", "open": 234.5, "high": 236.4, "low": 232.93, "close": 234.85, "adjClose": 234.85, "volume": 25890738 }, { "date": "2025-01-27", "open": 226.21, "high": 235.61, "low": 225.86, "close": 235.42, "adjClose": 235.42, "volume": 49428332 }, { "date": "2025-01-28", "open": 234.29, "high": 241.77, "low": 233.98, "close": 238.15, "adjClose": 238.15, "volume": 41587200 }, { "date": "2025-01-29", "open": 239.02, "high": 240.39, "low": 236.15, "close": 237.07, "adjClose": 237.07, "volume": 26091716 }, { "date": "2025-01-30", "open": 237.14, "high": 237.95, "low": 232.22, "close": 234.64, "adjClose": 234.64, "volume": 32020728 }, { "date": "2025-01-31", "open": 236.5, "high": 240.29, "low": 236.41, "close": 237.68, "adjClose": 237.68, "volume": 36162400 }, { "date": "2025-02-03", "open": 234.06, "high": 239.25, "low": 232.9, "close": 237.42, "adjClose": 237.42, "volume": 37285900 }, { "date": "2025-02-04", "open": 239.01, "high": 242.52, "low": 238.03, "close": 242.06, "adjClose": 242.06, "volume": 29713812 }, { "date": "2025-02-05", "open": 237.02, "high": 238.32, "low": 235.2, "close": 236.17, "adjClose": 236.17, "volume": 38832042 }, { "date": "2025-02-06", "open": 238.01, "high": 239.66, "low": 236.01, "close": 238.83, "adjClose": 238.83, "volume": 60897100 }, { "date": "2025-02-07", "open": 232.5, "high": 234.81, "low": 228.06, "close": 229.15, "adjClose": 229.15, "volume": 78075433 }, { "date": "2025-02-10", "open": 230.55, "high": 233.92, "low": 229.2, "close": 233.14, "adjClose": 233.14, "volume": 35419926 }, { "date": "2025-02-11", "open": 231.92, "high": 233.44, "low": 230.13, "close": 232.76, "adjClose": 232.76, "volume": 23713726 }, { "date": "2025-02-12", "open": 230.46, "high": 231.18, "low": 228.16, "close": 228.93, "adjClose": 228.93, "volume": 32285249 }, { "date": "2025-02-13", "open": 228.85, "high": 230.42, "low": 227.52, "close": 230.37, "adjClose": 230.37, "volume": 31346512 }, { "date": "2025-02-14", "open": 229.2, "high": 229.89, "low": 227.23, "close": 228.68, "adjClose": 228.68, "volume": 27031100 }, { "date": "2025-02-18", "open": 228.82, "high": 229.3, "low": 223.72, "close": 226.65, "adjClose": 226.65, "volume": 42975133 }, { "date": "2025-02-19", "open": 225.52, "high": 226.83, "low": 223.71, "close": 226.63, "adjClose": 226.63, "volume": 28566709 }, { "date": "2025-02-20", "open": 224.78, "high": 225.13, "low": 221.81, "close": 222.88, "adjClose": 222.88, "volume": 30001700 }, { "date": "2025-02-21", "open": 223.28, "high": 223.31, "low": 214.74, "close": 216.58, "adjClose": 216.58, "volume": 55323900 }, { "date": "2025-02-24", "open": 217.45, "high": 217.72, "low": 212.42, "close": 212.71, "adjClose": 212.71, "volume": 42387600 }, { "date": "2025-02-25", "open": 211.63, "high": 213.34, "low": 204.16, "close": 212.8, "adjClose": 212.8, "volume": 58958000 }, { "date": "2025-02-26", "open": 214.94, "high": 218.16, "low": 213.09, "close": 214.35, "adjClose": 214.35, "volume": 39120603 }, { "date": "2025-02-27", "open": 218.35, "high": 219.97, "low": 208.37, "close": 208.74, "adjClose": 208.74, "volume": 40548600 }, { "date": "2025-02-28", "open": 208.65, "high": 212.62, "low": 206.99, "close": 212.28, "adjClose": 212.28, "volume": 51771737 }, { "date": "2025-03-03", "open": 213.35, "high": 214.01, "low": 202.55, "close": 205.02, "adjClose": 205.02, "volume": 42948447 }, { "date": "2025-03-04", "open": 200.11, "high": 206.8, "low": 197.43, "close": 203.8, "adjClose": 203.8, "volume": 60853100 }, { "date": "2025-03-05", "open": 204.8, "high": 209.98, "low": 203.26, "close": 208.36, "adjClose": 208.36, "volume": 38610100 }, { "date": "2025-03-06", "open": 204.4, "high": 205.77, "low": 198.3, "close": 200.7, "adjClose": 200.7, "volume": 49863800 }, { "date": "2025-03-07", "open": 199.49, "high": 202.27, "low": 192.53, "close": 199.25, "adjClose": 199.25, "volume": 59802821 }, { "date": "2025-03-10", "open": 195.6, "high": 196.73, "low": 190.85, "close": 194.54, "adjClose": 194.54, "volume": 62350926 }, { "date": "2025-03-11", "open": 193.9, "high": 200.18, "low": 193.4, "close": 196.59, "adjClose": 196.59, "volume": 54002900 }, { "date": "2025-03-12", "open": 200.72, "high": 201.52, "low": 195.29, "close": 198.89, "adjClose": 198.89, "volume": 43679300 }, { "date": "2025-03-13", "open": 198.17, "high": 198.88, "low": 191.82, "close": 193.89, "adjClose": 193.89, "volume": 41270800 }, { "date": "2025-03-14", "open": 197.41, "high": 198.65, "low": 195.32, "close": 197.95, "adjClose": 197.95, "volume": 38096700 }, { "date": "2025-03-17", "open": 198.77, "high": 199, "low": 194.32, "close": 195.74, "adjClose": 195.74, "volume": 47341800 }, { "date": "2025-03-18", "open": 192.52, "high": 194, "low": 189.38, "close": 192.82, "adjClose": 192.82, "volume": 40414900 }, { "date": "2025-03-19", "open": 193.38, "high": 195.97, "low": 191.96, "close": 195.54, "adjClose": 195.54, "volume": 39442900 }, { "date": "2025-03-20", "open": 193.07, "high": 199.32, "low": 192.3, "close": 194.95, "adjClose": 194.95, "volume": 38921113 }, { "date": "2025-03-21", "open": 192.9, "high": 196.99, "low": 192.52, "close": 196.21, "adjClose": 196.21, "volume": 60056917 }, { "date": "2025-03-24", "open": 200, "high": 203.64, "low": 199.95, "close": 203.26, "adjClose": 203.26, "volume": 41625400 }, { "date": "2025-03-25", "open": 203.6, "high": 206.21, "low": 203.22, "close": 205.71, "adjClose": 205.71, "volume": 31171200 }, { "date": "2025-03-26", "open": 205.84, "high": 206.01, "low": 199.93, "close": 201.13, "adjClose": 201.13, "volume": 32991000 }, { "date": "2025-03-27", "open": 200.89, "high": 203.79, "low": 199.28, "close": 201.36, "adjClose": 201.36, "volume": 27317700 }, { "date": "2025-03-28", "open": 198.42, "high": 199.26, "low": 191.88, "close": 192.72, "adjClose": 192.72, "volume": 52548226 }, { "date": "2025-03-31", "open": 188.19, "high": 191.33, "low": 184.4, "close": 190.26, "adjClose": 190.26, "volume": 63547600 }, { "date": "2025-04-01", "open": 187.86, "high": 193.93, "low": 187.2, "close": 192.17, "adjClose": 192.17, "volume": 41267315 }, { "date": "2025-04-02", "open": 187.66, "high": 198.34, "low": 187.66, "close": 196.01, "adjClose": 196.01, "volume": 53679200 }, { "date": "2025-04-03", "open": 183, "high": 184.13, "low": 176.92, "close": 178.41, "adjClose": 178.41, "volume": 95553617 }, { "date": "2025-04-04", "open": 167.15, "high": 178.14, "low": 166, "close": 171, "adjClose": 171, "volume": 123159400 }, { "date": "2025-04-07", "open": 162, "high": 183.41, "low": 161.38, "close": 175.26, "adjClose": 175.26, "volume": 109327115 }, { "date": "2025-04-08", "open": 185.23, "high": 185.9, "low": 168.57, "close": 170.66, "adjClose": 170.66, "volume": 87710400 }, { "date": "2025-04-09", "open": 172.12, "high": 192.65, "low": 169.93, "close": 191.1, "adjClose": 191.1, "volume": 116804328 }, { "date": "2025-04-10", "open": 185.44, "high": 186.87, "low": 175.85, "close": 181.22, "adjClose": 181.22, "volume": 68302045 }, { "date": "2025-04-11", "open": 179.93, "high": 185.86, "low": 178, "close": 184.87, "adjClose": 184.87, "volume": 50594339 }, { "date": "2025-04-14", "open": 186.84, "high": 187.44, "low": 179.23, "close": 182.12, "adjClose": 182.12, "volume": 48002540 }, { "date": "2025-04-15", "open": 181.41, "high": 182.35, "low": 177.93, "close": 179.59, "adjClose": 179.59, "volume": 43642000 }, { "date": "2025-04-16", "open": 176.29, "high": 179.1, "low": 171.41, "close": 174.33, "adjClose": 174.33, "volume": 51875316 }, { "date": "2025-04-17", "open": 176, "high": 176.21, "low": 172, "close": 172.61, "adjClose": 172.61, "volume": 44726453 }, { "date": "2025-04-21", "open": 169.6, "high": 169.6, "low": 165.29, "close": 167.32, "adjClose": 167.32, "volume": 48126111 }, { "date": "2025-04-22", "open": 169.85, "high": 176.78, "low": 169.35, "close": 173.18, "adjClose": 173.18, "volume": 56607202 }, { "date": "2025-04-23", "open": 183.45, "high": 187.38, "low": 180.19, "close": 180.6, "adjClose": 180.6, "volume": 63470149 }, { "date": "2025-04-24", "open": 180.92, "high": 186.74, "low": 180.18, "close": 186.54, "adjClose": 186.54, "volume": 43763200 }, { "date": "2025-04-25", "open": 187.62, "high": 189.94, "low": 185.49, "close": 188.99, "adjClose": 188.99, "volume": 36414330 }, { "date": "2025-04-28", "open": 190.11, "high": 190.22, "low": 184.89, "close": 187.7, "adjClose": 187.7, "volume": 33224732 }, { "date": "2025-04-29", "open": 183.99, "high": 188.02, "low": 183.68, "close": 187.39, "adjClose": 187.39, "volume": 41667300 }, { "date": "2025-04-30", "open": 182.17, "high": 185.05, "low": 178.85, "close": 184.42, "adjClose": 184.42, "volume": 55176543 }, { "date": "2025-05-01", "open": 190.63, "high": 191.81, "low": 187.5, "close": 190.2, "adjClose": 190.2, "volume": 74266000 }, { "date": "2025-05-02", "open": 191.44, "high": 192.88, "low": 186.4, "close": 189.98, "adjClose": 189.98, "volume": 77903500 }, { "date": "2025-05-05", "open": 186.51, "high": 188.18, "low": 185.53, "close": 186.35, "adjClose": 186.35, "volume": 35217500 }, { "date": "2025-05-06", "open": 184.57, "high": 187.93, "low": 183.85, "close": 185.01, "adjClose": 185.01, "volume": 29314100 }, { "date": "2025-05-07", "open": 185.56, "high": 190.99, "low": 185.01, "close": 188.71, "adjClose": 188.71, "volume": 44002926 }, { "date": "2025-05-08", "open": 191.43, "high": 194.33, "low": 188.82, "close": 192.08, "adjClose": 192.08, "volume": 41043620 }, { "date": "2025-05-09", "open": 193.38, "high": 194.69, "low": 191.16, "close": 193.06, "adjClose": 193.06, "volume": 29663143 }, { "date": "2025-05-12", "open": 210.71, "high": 211.66, "low": 205.75, "close": 208.64, "adjClose": 208.64, "volume": 75205042 }, { "date": "2025-05-13", "open": 211.08, "high": 214.84, "low": 210.1, "close": 211.37, "adjClose": 211.37, "volume": 56193700 }, { "date": "2025-05-14", "open": 211.45, "high": 211.93, "low": 208.85, "close": 210.25, "adjClose": 210.25, "volume": 38492128 }, { "date": "2025-05-15", "open": 206.45, "high": 206.88, "low": 202.67, "close": 205.17, "adjClose": 205.17, "volume": 64347317 }, { "date": "2025-05-16", "open": 206.85, "high": 206.85, "low": 204.37, "close": 205.59, "adjClose": 205.59, "volume": 43318500 }, { "date": "2025-05-19", "open": 201.65, "high": 206.62, "low": 201.26, "close": 206.16, "adjClose": 206.16, "volume": 34314810 }, { "date": "2025-05-20", "open": 204.63, "high": 205.59, "low": 202.65, "close": 204.07, "adjClose": 204.07, "volume": 29470400 }, { "date": "2025-05-21", "open": 201.61, "high": 203.46, "low": 200.06, "close": 201.12, "adjClose": 201.12, "volume": 42460924 }, { "date": "2025-05-22", "open": 201.38, "high": 205.76, "low": 200.16, "close": 203.1, "adjClose": 203.1, "volume": 38938900 }, { "date": "2025-05-23", "open": 198.9, "high": 202.37, "low": 197.85, "close": 200.99, "adjClose": 200.99, "volume": 33393545 }, { "date": "2025-05-27", "open": 203.09, "high": 206.69, "low": 202.19, "close": 206.02, "adjClose": 206.02, "volume": 34892044 }, { "date": "2025-05-28", "open": 205.92, "high": 207.66, "low": 204.41, "close": 204.72, "adjClose": 204.72, "volume": 28549800 }, { "date": "2025-05-29", "open": 208.03, "high": 208.81, "low": 204.23, "close": 205.7, "adjClose": 205.7, "volume": 34700005 }, { "date": "2025-05-30", "open": 204.84, "high": 205.99, "low": 201.7, "close": 205.01, "adjClose": 205.01, "volume": 51679406 }, { "date": "2025-06-02", "open": 204.98, "high": 207, "low": 202.68, "close": 206.65, "adjClose": 206.65, "volume": 29113319 }, { "date": "2025-06-03", "open": 207.11, "high": 208.95, "low": 205.03, "close": 205.71, "adjClose": 205.71, "volume": 33139121 }, { "date": "2025-06-04", "open": 206.55, "high": 208.18, "low": 205.18, "close": 207.23, "adjClose": 207.23, "volume": 29915600 }, { "date": "2025-06-05", "open": 209.55, "high": 212.81, "low": 207.56, "close": 207.91, "adjClose": 207.91, "volume": 51979243 }, { "date": "2025-06-06", "open": 212.4, "high": 213.87, "low": 210.5, "close": 213.57, "adjClose": 213.57, "volume": 39832500 }, { "date": "2025-06-09", "open": 214.75, "high": 217.85, "low": 212.88, "close": 216.98, "adjClose": 216.98, "volume": 38102502 }, { "date": "2025-06-10", "open": 216.78, "high": 217.69, "low": 214.15, "close": 217.61, "adjClose": 217.61, "volume": 31303317 }, { "date": "2025-06-11", "open": 217.41, "high": 218.4, "low": 212.89, "close": 213.2, "adjClose": 213.2, "volume": 39326000 }, { "date": "2025-06-12", "open": 211.78, "high": 213.58, "low": 211.33, "close": 213.24, "adjClose": 213.24, "volume": 27640000 }, { "date": "2025-06-13", "open": 209.96, "high": 214.05, "low": 209.62, "close": 212.1, "adjClose": 212.1, "volume": 29337800 }, { "date": "2025-06-16", "open": 212.31, "high": 217.06, "low": 211.6, "close": 216.1, "adjClose": 216.1, "volume": 33284200 }, { "date": "2025-06-17", "open": 215.2, "high": 217.41, "low": 214.56, "close": 214.82, "adjClose": 214.82, "volume": 32086300 }, { "date": "2025-06-18", "open": 215.09, "high": 217.96, "low": 212.34, "close": 212.52, "adjClose": 212.52, "volume": 44360509 }, { "date": "2025-06-20", "open": 214.68, "high": 214.89, "low": 208.27, "close": 209.69, "adjClose": 209.69, "volume": 75350733 }, { "date": "2025-06-23", "open": 209.79, "high": 210.39, "low": 207.31, "close": 208.47, "adjClose": 208.47, "volume": 37311725 }, { "date": "2025-06-24", "open": 212.14, "high": 214.34, "low": 211.05, "close": 212.77, "adjClose": 212.77, "volume": 38378800 }, { "date": "2025-06-25", "open": 214.62, "high": 216.03, "low": 211.11, "close": 211.99, "adjClose": 211.99, "volume": 31755700 }, { "date": "2025-06-26", "open": 213.12, "high": 218.04, "low": 212.01, "close": 217.12, "adjClose": 217.12, "volume": 50480814 }, { "date": "2025-06-27", "open": 219.92, "high": 223.3, "low": 216.74, "close": 223.3, "adjClose": 223.3, "volume": 119217138 }, { "date": "2025-06-30", "open": 223.52, "high": 223.82, "low": 219.12, "close": 219.39, "adjClose": 219.39, "volume": 58887800 }, { "date": "2025-07-01", "open": 219.5, "high": 221.88, "low": 217.93, "close": 220.46, "adjClose": 220.46, "volume": 39256830 }, { "date": "2025-07-02", "open": 219.73, "high": 221.6, "low": 219.06, "close": 219.92, "adjClose": 219.92, "volume": 30894200 }, { "date": "2025-07-03", "open": 221.82, "high": 224.01, "low": 221.36, "close": 223.41, "adjClose": 223.41, "volume": 29632400 }, { "date": "2025-07-07", "open": 223, "high": 224.29, "low": 222.37, "close": 223.47, "adjClose": 223.47, "volume": 36604139 }, { "date": "2025-07-08", "open": 223.92, "high": 224, "low": 218.43, "close": 219.36, "adjClose": 219.36, "volume": 45692000 }, { "date": "2025-07-09", "open": 221.07, "high": 224.29, "low": 220.47, "close": 222.54, "adjClose": 222.54, "volume": 38155121 }, { "date": "2025-07-10", "open": 221.55, "high": 222.79, "low": 219.7, "close": 222.26, "adjClose": 222.26, "volume": 30370600 }, { "date": "2025-07-11", "open": 223.58, "high": 226.68, "low": 222.37, "close": 225.02, "adjClose": 225.02, "volume": 50518307 }, { "date": "2025-07-14", "open": 225.07, "high": 226.66, "low": 224.24, "close": 225.69, "adjClose": 225.69, "volume": 35702600 }, { "date": "2025-07-15", "open": 226.2, "high": 227.27, "low": 225.46, "close": 226.35, "adjClose": 226.35, "volume": 34907300 }, { "date": "2025-07-16", "open": 225.88, "high": 226.1, "low": 222.18, "close": 223.19, "adjClose": 223.19, "volume": 39535926 }, { "date": "2025-07-17", "open": 223.32, "high": 224.5, "low": 222.51, "close": 223.88, "adjClose": 223.88, "volume": 31855831 }, { "date": "2025-07-18", "open": 225.14, "high": 226.4, "low": 222.98, "close": 226.13, "adjClose": 226.13, "volume": 37833807 }, { "date": "2025-07-21", "open": 225.84, "high": 229.69, "low": 225.65, "close": 229.3, "adjClose": 229.3, "volume": 40297600 }, { "date": "2025-07-22", "open": 229.68, "high": 230, "low": 226.35, "close": 227.47, "adjClose": 227.47, "volume": 37483702 }, { "date": "2025-07-23", "open": 228.47, "high": 228.79, "low": 227.09, "close": 228.29, "adjClose": 228.29, "volume": 28294900 }, { "date": "2025-07-24", "open": 229.17, "high": 236, "low": 228.64, "close": 232.23, "adjClose": 232.23, "volume": 42902300 }, { "date": "2025-07-25", "open": 232.22, "high": 232.48, "low": 231.18, "close": 231.44, "adjClose": 231.44, "volume": 28712100 }, { "date": "2025-07-28", "open": 233.35, "high": 234.29, "low": 232.25, "close": 232.79, "adjClose": 232.79, "volume": 26300138 }, { "date": "2025-07-29", "open": 234.15, "high": 234.72, "low": 230.31, "close": 231.01, "adjClose": 231.01, "volume": 33716220 }, { "date": "2025-07-30", "open": 231.64, "high": 231.8, "low": 229.29, "close": 230.19, "adjClose": 230.19, "volume": 32993300 }, { "date": "2025-07-31", "open": 235.77, "high": 236.53, "low": 231.4, "close": 234.11, "adjClose": 234.11, "volume": 104357300 }, { "date": "2025-08-01", "open": 217.21, "high": 220.44, "low": 212.8, "close": 214.75, "adjClose": 214.75, "volume": 122258801 }, { "date": "2025-08-04", "open": 217.4, "high": 217.44, "low": 211.42, "close": 211.65, "adjClose": 211.65, "volume": 77890146 }, { "date": "2025-08-05", "open": 213.05, "high": 216.3, "low": 212.87, "close": 213.75, "adjClose": 213.75, "volume": 51505121 }, { "date": "2025-08-06", "open": 214.7, "high": 222.65, "low": 213.74, "close": 222.31, "adjClose": 222.31, "volume": 54823045 }, { "date": "2025-08-07", "open": 221, "high": 226.22, "low": 220.82, "close": 223.13, "adjClose": 223.13, "volume": 40603513 }, { "date": "2025-08-08", "open": 223.14, "high": 223.8, "low": 221.88, "close": 222.69, "adjClose": 222.69, "volume": 32970500 }, { "date": "2025-08-11", "open": 221.78, "high": 223.05, "low": 220.4, "close": 221.3, "adjClose": 221.3, "volume": 31646222 }, { "date": "2025-08-12", "open": 222.23, "high": 223.5, "low": 219.05, "close": 221.47, "adjClose": 221.47, "volume": 37254707 }, { "date": "2025-08-13", "open": 222, "high": 224.92, "low": 222, "close": 224.56, "adjClose": 224.56, "volume": 36508335 }, { "date": "2025-08-14", "open": 227.4, "high": 233.11, "low": 227.02, "close": 230.98, "adjClose": 230.98, "volume": 61545824 }, { "date": "2025-08-15", "open": 232.58, "high": 234.08, "low": 229.81, "close": 231.03, "adjClose": 231.03, "volume": 39649244 }, { "date": "2025-08-18", "open": 230.23, "high": 231.91, "low": 228.33, "close": 231.49, "adjClose": 231.49, "volume": 25248900 }, { "date": "2025-08-19", "open": 230.09, "high": 230.53, "low": 227.12, "close": 228.01, "adjClose": 228.01, "volume": 29891012 }, { "date": "2025-08-20", "open": 227.12, "high": 227.27, "low": 220.92, "close": 223.81, "adjClose": 223.81, "volume": 36604319 }, { "date": "2025-08-21", "open": 222.65, "high": 222.78, "low": 220.5, "close": 221.95, "adjClose": 221.95, "volume": 32140500 }, { "date": "2025-08-22", "open": 222.79, "high": 229.14, "low": 220.82, "close": 228.84, "adjClose": 228.84, "volume": 37315341 }, { "date": "2025-08-25", "open": 227.35, "high": 229.6, "low": 227.31, "close": 227.94, "adjClose": 227.94, "volume": 22633700 }, { "date": "2025-08-26", "open": 227.11, "high": 229, "low": 226.02, "close": 228.71, "adjClose": 228.71, "volume": 26105400 }, { "date": "2025-08-27", "open": 228.57, "high": 229.87, "low": 227.81, "close": 229.12, "adjClose": 229.12, "volume": 21254500 }, { "date": "2025-08-28", "open": 229.01, "high": 232.71, "low": 228.02, "close": 231.6, "adjClose": 231.6, "volume": 33679600 }, { "date": "2025-08-29", "open": 231.32, "high": 231.81, "low": 228.16, "close": 229, "adjClose": 229, "volume": 26199200 }, { "date": "2025-09-02", "open": 223.52, "high": 226.17, "low": 221.83, "close": 225.34, "adjClose": 225.34, "volume": 38843900 }, { "date": "2025-09-03", "open": 225.21, "high": 227.17, "low": 224.36, "close": 225.99, "adjClose": 225.99, "volume": 29223134 }, { "date": "2025-09-04", "open": 231.19, "high": 235.77, "low": 230.78, "close": 235.68, "adjClose": 235.68, "volume": 59391800 }, { "date": "2025-09-05", "open": 235.19, "high": 236, "low": 231.93, "close": 232.33, "adjClose": 232.33, "volume": 36721802 }, { "date": "2025-09-08", "open": 234.94, "high": 237.6, "low": 233.75, "close": 235.84, "adjClose": 235.84, "volume": 33947104 }, { "date": "2025-09-09", "open": 236.36, "high": 238.85, "low": 235.08, "close": 238.24, "adjClose": 238.24, "volume": 27033800 }, { "date": "2025-09-10", "open": 237.52, "high": 237.68, "low": 229.1, "close": 230.33, "adjClose": 230.33, "volume": 60907714 }, { "date": "2025-09-11", "open": 231.49, "high": 231.53, "low": 229.34, "close": 229.95, "adjClose": 229.95, "volume": 37485600 }, { "date": "2025-09-12", "open": 230.35, "high": 230.79, "low": 226.29, "close": 228.15, "adjClose": 228.15, "volume": 38496218 }, { "date": "2025-09-15", "open": 230.63, "high": 233.73, "low": 230.32, "close": 231.43, "adjClose": 231.43, "volume": 33243328 }, { "date": "2025-09-16", "open": 232.94, "high": 235.9, "low": 232.23, "close": 234.05, "adjClose": 234.05, "volume": 38203912 }, { "date": "2025-09-17", "open": 233.77, "high": 234.3, "low": 228.71, "close": 231.62, "adjClose": 231.62, "volume": 42815230 }, { "date": "2025-09-18", "open": 232.5, "high": 233.48, "low": 228.79, "close": 231.23, "adjClose": 231.23, "volume": 37931738 }, { "date": "2025-09-19", "open": 232.37, "high": 234.16, "low": 229.7, "close": 231.48, "adjClose": 231.48, "volume": 97943200 }, { "date": "2025-09-22", "open": 230.56, "high": 230.57, "low": 227.51, "close": 227.63, "adjClose": 227.63, "volume": 45914506 }, { "date": "2025-09-23", "open": 227.83, "high": 227.86, "low": 220.07, "close": 220.71, "adjClose": 220.71, "volume": 70956200 }, { "date": "2025-09-24", "open": 224.15, "high": 224.56, "low": 219.45, "close": 220.21, "adjClose": 220.21, "volume": 49509033 }, { "date": "2025-09-25", "open": 220.06, "high": 220.67, "low": 216.47, "close": 218.15, "adjClose": 218.15, "volume": 52226328 }, { "date": "2025-09-26", "open": 219.08, "high": 221.05, "low": 218.02, "close": 219.78, "adjClose": 219.78, "volume": 41650100 }, { "date": "2025-09-29", "open": 220.08, "high": 222.6, "low": 219.3, "close": 222.17, "adjClose": 222.17, "volume": 44259200 }, { "date": "2025-09-30", "open": 222.03, "high": 222.24, "low": 217.89, "close": 219.57, "adjClose": 219.57, "volume": 48396400 }, { "date": "2025-10-01", "open": 217.36, "high": 222.15, "low": 216.61, "close": 220.63, "adjClose": 220.63, "volume": 43933834 }, { "date": "2025-10-02", "open": 221.01, "high": 222.81, "low": 218.95, "close": 222.41, "adjClose": 222.41, "volume": 41258600 }, { "date": "2025-10-03", "open": 223.44, "high": 224.2, "low": 219.34, "close": 219.51, "adjClose": 219.51, "volume": 43639033 }, { "date": "2025-10-06", "open": 221, "high": 221.73, "low": 216.03, "close": 220.9, "adjClose": 220.9, "volume": 43690900 }, { "date": "2025-10-07", "open": 220.88, "high": 222.89, "low": 220.17, "close": 221.78, "adjClose": 221.78, "volume": 31194700 }, { "date": "2025-10-08", "open": 222.92, "high": 226.73, "low": 221.19, "close": 225.22, "adjClose": 225.22, "volume": 46686000 }, { "date": "2025-10-09", "open": 225, "high": 228.21, "low": 221.75, "close": 227.74, "adjClose": 227.74, "volume": 46412122 }, { "date": "2025-10-10", "open": 226.21, "high": 228.25, "low": 216, "close": 216.37, "adjClose": 216.37, "volume": 72367511 }, { "date": "2025-10-13", "open": 217.7, "high": 220.68, "low": 217.04, "close": 220.07, "adjClose": 220.07, "volume": 37809700 }, { "date": "2025-10-14", "open": 215.56, "high": 219.32, "low": 212.6, "close": 216.39, "adjClose": 216.39, "volume": 45665600 }, { "date": "2025-10-15", "open": 216.62, "high": 217.71, "low": 212.66, "close": 215.57, "adjClose": 215.57, "volume": 45909500 }, { "date": "2025-10-16", "open": 215.67, "high": 218.59, "low": 212.81, "close": 214.47, "adjClose": 214.47, "volume": 42414600 }, { "date": "2025-10-17", "open": 214.56, "high": 214.8, "low": 211.03, "close": 213.04, "adjClose": 213.04, "volume": 45986944 }, { "date": "2025-10-20", "open": 213.88, "high": 216.69, "low": 213.59, "close": 216.48, "adjClose": 216.48, "volume": 38882819 }, { "date": "2025-10-21", "open": 218.43, "high": 223.32, "low": 217.99, "close": 222.03, "adjClose": 222.03, "volume": 50494600 }, { "date": "2025-10-22", "open": 219.3, "high": 220.01, "low": 216.52, "close": 217.95, "adjClose": 217.95, "volume": 44308538 }, { "date": "2025-10-23", "open": 219, "high": 221.3, "low": 218.18, "close": 221.09, "adjClose": 221.09, "volume": 31540000 }, { "date": "2025-10-24", "open": 221.97, "high": 225.4, "low": 221.9, "close": 224.21, "adjClose": 224.21, "volume": 38685100 }, { "date": "2025-10-27", "open": 227.66, "high": 228.4, "low": 225.54, "close": 226.97, "adjClose": 226.97, "volume": 38267000 }, { "date": "2025-10-28", "open": 228.22, "high": 231.49, "low": 226.21, "close": 229.25, "adjClose": 229.25, "volume": 47100026 }, { "date": "2025-10-29", "open": 231.67, "high": 232.82, "low": 227.76, "close": 230.3, "adjClose": 230.3, "volume": 52036200 }, { "date": "2025-10-30", "open": 227.06, "high": 228.44, "low": 222.75, "close": 222.86, "adjClose": 222.86, "volume": 102252937 }, { "date": "2025-10-31", "open": 250.1, "high": 250.5, "low": 243.98, "close": 244.22, "adjClose": 244.22, "volume": 166340808 }, { "date": "2025-11-03", "open": 255.36, "high": 258.6, "low": 252.9, "close": 254, "adjClose": 254, "volume": 95997816 }, { "date": "2025-11-04", "open": 250.38, "high": 257.01, "low": 248.66, "close": 249.32, "adjClose": 249.32, "volume": 51546311 }, { "date": "2025-11-05", "open": 249.03, "high": 251, "low": 246.16, "close": 250.2, "adjClose": 250.2, "volume": 40610702 }, { "date": "2025-11-06", "open": 249.16, "high": 250.38, "low": 242.17, "close": 243.04, "adjClose": 243.04, "volume": 46004203 }, { "date": "2025-11-07", "open": 242.9, "high": 244.9, "low": 238.49, "close": 244.41, "adjClose": 244.41, "volume": 46374300 }, { "date": "2025-11-10", "open": 248.34, "high": 251.75, "low": 245.59, "close": 248.4, "adjClose": 248.4, "volume": 36476514 }, { "date": "2025-11-11", "open": 248.41, "high": 249.75, "low": 247.23, "close": 249.1, "adjClose": 249.1, "volume": 23564100 }, { "date": "2025-11-12", "open": 250.24, "high": 250.37, "low": 243.75, "close": 244.2, "adjClose": 244.2, "volume": 31190100 }, { "date": "2025-11-13", "open": 243.05, "high": 243.75, "low": 236.5, "close": 237.58, "adjClose": 237.58, "volume": 41401738 }, { "date": "2025-11-14", "open": 235.06, "high": 238.73, "low": 232.89, "close": 234.69, "adjClose": 234.69, "volume": 38956700 }, { "date": "2025-11-17", "open": 233.25, "high": 234.6, "low": 229.19, "close": 232.87, "adjClose": 232.87, "volume": 59919018 }, { "date": "2025-11-18", "open": 228.1, "high": 230.2, "low": 222.42, "close": 222.55, "adjClose": 222.55, "volume": 60608442 }, { "date": "2025-11-19", "open": 223.74, "high": 223.74, "low": 218.52, "close": 222.69, "adjClose": 222.69, "volume": 58335643 }, { "date": "2025-11-20", "open": 227.05, "high": 227.41, "low": 216.74, "close": 217.14, "adjClose": 217.14, "volume": 50309000 }, { "date": "2025-11-21", "open": 216.35, "high": 222.21, "low": 215.18, "close": 220.69, "adjClose": 220.69, "volume": 68490500 }, { "date": "2025-11-24", "open": 222.56, "high": 227.33, "low": 222.27, "close": 226.28, "adjClose": 226.28, "volume": 54318400 }, { "date": "2025-11-25", "open": 226.38, "high": 230.52, "low": 223.8, "close": 229.67, "adjClose": 229.67, "volume": 39379339 }, { "date": "2025-11-26", "open": 230.74, "high": 231.75, "low": 228.77, "close": 229.16, "adjClose": 229.16, "volume": 38497922 }, { "date": "2025-11-28", "open": 231.24, "high": 233.29, "low": 230.22, "close": 233.22, "adjClose": 233.22, "volume": 20292329 }, { "date": "2025-12-01", "open": 233.22, "high": 235.8, "low": 232.25, "close": 233.88, "adjClose": 233.88, "volume": 42904000 }, { "date": "2025-12-02", "open": 235.01, "high": 238.97, "low": 233.55, "close": 234.42, "adjClose": 234.42, "volume": 45785400 }, { "date": "2025-12-03", "open": 233.35, "high": 233.38, "low": 230.61, "close": 232.38, "adjClose": 232.38, "volume": 35495100 }, { "date": "2025-12-04", "open": 232.77, "high": 233.5, "low": 226.8, "close": 229.11, "adjClose": 229.11, "volume": 45683224 }, { "date": "2025-12-05", "open": 230.32, "high": 231.24, "low": 228.55, "close": 229.53, "adjClose": 229.53, "volume": 33117400 }, { "date": "2025-12-08", "open": 229.59, "high": 230.83, "low": 226.27, "close": 226.89, "adjClose": 226.89, "volume": 35019200 }, { "date": "2025-12-09", "open": 226.84, "high": 228.57, "low": 225.11, "close": 227.92, "adjClose": 227.92, "volume": 25841743 }, { "date": "2025-12-10", "open": 228.81, "high": 232.42, "low": 228.46, "close": 231.78, "adjClose": 231.78, "volume": 38790736 }, { "date": "2025-12-11", "open": 230.71, "high": 232.11, "low": 228.69, "close": 230.28, "adjClose": 230.28, "volume": 28249600 }, { "date": "2025-12-12", "open": 229.87, "high": 230.08, "low": 225.12, "close": 226.19, "adjClose": 226.19, "volume": 35639118 }, { "date": "2025-12-15", "open": 227.93, "high": 227.93, "low": 221.5, "close": 222.54, "adjClose": 222.54, "volume": 47286100 }, { "date": "2025-12-16", "open": 223.04, "high": 223.66, "low": 221.13, "close": 222.56, "adjClose": 222.56, "volume": 39298900 }, { "date": "2025-12-17", "open": 224.66, "high": 225.19, "low": 220.99, "close": 221.27, "adjClose": 221.27, "volume": 44034418 }, { "date": "2025-12-18", "open": 225.71, "high": 229.23, "low": 224.41, "close": 226.76, "adjClose": 226.76, "volume": 50272419 }, { "date": "2025-12-19", "open": 226.76, "high": 229.13, "low": 225.58, "close": 227.35, "adjClose": 227.35, "volume": 85544400 }, { "date": "2025-12-22", "open": 228.61, "high": 229.48, "low": 226.71, "close": 228.43, "adjClose": 228.43, "volume": 32261329 }, { "date": "2025-12-23", "open": 229.06, "high": 232.45, "low": 228.73, "close": 232.14, "adjClose": 232.14, "volume": 29230233 }, { "date": "2025-12-24", "open": 232.13, "high": 232.95, "low": 231.33, "close": 232.38, "adjClose": 232.38, "volume": 11420543 }, { "date": "2025-12-26", "open": 232.04, "high": 232.99, "low": 231.18, "close": 232.52, "adjClose": 232.52, "volume": 15994726 }, { "date": "2025-12-29", "open": 231.94, "high": 232.6, "low": 230.77, "close": 232.07, "adjClose": 232.07, "volume": 19797909 }, { "date": "2025-12-30", "open": 231.21, "high": 232.77, "low": 230.2, "close": 232.53, "adjClose": 232.53, "volume": 21910500 }, { "date": "2025-12-31", "open": 232.91, "high": 232.99, "low": 230.12, "close": 230.82, "adjClose": 230.82, "volume": 24383749 }, { "date": "2026-01-02", "open": 231.34, "high": 235.46, "low": 224.7, "close": 226.5, "adjClose": 226.5, "volume": 51456229 }, { "date": "2026-01-05", "open": 228.84, "high": 234, "low": 227.18, "close": 233.06, "adjClose": 233.06, "volume": 49733348 }, { "date": "2026-01-06", "open": 232.1, "high": 243.18, "low": 232.07, "close": 240.93, "adjClose": 240.93, "volume": 53764700 }, { "date": "2026-01-07", "open": 239.61, "high": 245.29, "low": 239.52, "close": 241.56, "adjClose": 241.56, "volume": 42236531 }, { "date": "2026-01-08", "open": 243.06, "high": 246.41, "low": 241.88, "close": 246.29, "adjClose": 246.29, "volume": 39509844 }, { "date": "2026-01-09", "open": 244.57, "high": 247.86, "low": 242.24, "close": 247.38, "adjClose": 247.38, "volume": 34560000 }, { "date": "2026-01-12", "open": 246.73, "high": 248.94, "low": 245.96, "close": 246.47, "adjClose": 246.47, "volume": 35867800 }, { "date": "2026-01-13", "open": 246.53, "high": 247.66, "low": 240.25, "close": 242.6, "adjClose": 242.6, "volume": 38371800 }, { "date": "2026-01-14", "open": 241.15, "high": 241.28, "low": 236.22, "close": 236.65, "adjClose": 236.65, "volume": 41410600 }, { "date": "2026-01-15", "open": 239.31, "high": 240.65, "low": 236.63, "close": 238.18, "adjClose": 238.18, "volume": 43003600 }, { "date": "2026-01-16", "open": 239.09, "high": 239.57, "low": 236.41, "close": 239.12, "adjClose": 239.12, "volume": 45888300 }, { "date": "2026-01-20", "open": 233.76, "high": 235.09, "low": 229.34, "close": 231, "adjClose": 231, "volume": 47737900 }, { "date": "2026-01-21", "open": 231.09, "high": 232.3, "low": 226.88, "close": 231.31, "adjClose": 231.31, "volume": 47276100 }, { "date": "2026-01-22", "open": 234.05, "high": 235.72, "low": 230.9, "close": 234.34, "adjClose": 234.34, "volume": 31913325 }, { "date": "2026-01-23", "open": 234.96, "high": 240.45, "low": 234.57, "close": 239.16, "adjClose": 239.16, "volume": 33778500 }, { "date": "2026-01-26", "open": 239.98, "high": 240.95, "low": 237.54, "close": 238.42, "adjClose": 238.42, "volume": 32825530 }, { "date": "2026-01-27", "open": 239.69, "high": 244.88, "low": 238.08, "close": 244.68, "adjClose": 244.68, "volume": 38029216 }, { "date": "2026-01-28", "open": 246.37, "high": 247.78, "low": 241.53, "close": 243.01, "adjClose": 243.01, "volume": 40882700 }, { "date": "2026-01-29", "open": 242.82, "high": 243, "low": 236.74, "close": 241.73, "adjClose": 241.73, "volume": 47229643 }, { "date": "2026-01-30", "open": 239.89, "high": 243.32, "low": 237.64, "close": 239.3, "adjClose": 239.3, "volume": 46585024 }, { "date": "2026-02-02", "open": 238.31, "high": 245.63, "low": 238.17, "close": 242.96, "adjClose": 242.96, "volume": 37546102 }, { "date": "2026-02-03", "open": 244.98, "high": 246.35, "low": 235.45, "close": 238.62, "adjClose": 238.62, "volume": 53831300 }, { "date": "2026-02-04", "open": 238.86, "high": 238.86, "low": 231.82, "close": 232.99, "adjClose": 232.99, "volume": 51299947 }, { "date": "2026-02-05", "open": 224.91, "high": 226.31, "low": 220.38, "close": 222.69, "adjClose": 222.69, "volume": 103509230 }, { "date": "2026-02-06", "open": 202.7, "high": 211.44, "low": 200.31, "close": 210.32, "adjClose": 210.32, "volume": 179383581 }, { "date": "2026-02-09", "open": 208.97, "high": 212.81, "low": 203.35, "close": 208.72, "adjClose": 208.72, "volume": 91178443 }, { "date": "2026-02-10", "open": 208.8, "high": 212.65, "low": 206.41, "close": 206.96, "adjClose": 206.96, "volume": 67175031 }, { "date": "2026-02-11", "open": 208.06, "high": 208.57, "low": 202.49, "close": 204.08, "adjClose": 204.08, "volume": 65545500 }, { "date": "2026-02-12", "open": 203.96, "high": 203.96, "low": 197.56, "close": 199.6, "adjClose": 199.6, "volume": 83975400 }, { "date": "2026-02-13", "open": 198.88, "high": 201.16, "low": 197.28, "close": 198.79, "adjClose": 198.79, "volume": 66321600 }, { "date": "2026-02-17", "open": 198.13, "high": 201.74, "low": 196, "close": 201.15, "adjClose": 201.15, "volume": 69879200 }, { "date": "2026-02-18", "open": 202.07, "high": 206.86, "low": 201.51, "close": 204.79, "adjClose": 204.79, "volume": 51003300 }, { "date": "2026-02-19", "open": 203.8, "high": 205.64, "low": 202.81, "close": 204.86, "adjClose": 204.86, "volume": 35669611 }, { "date": "2026-02-20", "open": 204.76, "high": 211.17, "low": 203.75, "close": 210.11, "adjClose": 210.11, "volume": 65881611 }, { "date": "2026-02-23", "open": 208.1, "high": 208.43, "low": 203.11, "close": 205.27, "adjClose": 205.27, "volume": 53581508 }, { "date": "2026-02-24", "open": 205.47, "high": 210.36, "low": 203.25, "close": 208.56, "adjClose": 208.56, "volume": 41137200 }, { "date": "2026-02-25", "open": 210.46, "high": 211.59, "low": 208.93, "close": 210.64, "adjClose": 210.64, "volume": 41346400 }, { "date": "2026-02-26", "open": 210.73, "high": 211.05, "low": 205.35, "close": 207.92, "adjClose": 207.92, "volume": 47756800 }, { "date": "2026-02-27", "open": 206.83, "high": 210.33, "low": 205.2, "close": 210, "adjClose": 210, "volume": 57422800 }, { "date": "2026-03-02", "open": 204.55, "high": 209.73, "low": 203.46, "close": 208.39, "adjClose": 208.39, "volume": 46001010 }, { "date": "2026-03-03", "open": 203.1, "high": 209.18, "low": 202.48, "close": 208.73, "adjClose": 208.73, "volume": 43184918 }, { "date": "2026-03-04", "open": 210.47, "high": 217.54, "low": 210.15, "close": 216.82, "adjClose": 216.82, "volume": 54731101 }, { "date": "2026-03-05", "open": 215.98, "high": 220.47, "low": 215.59, "close": 218.94, "adjClose": 218.94, "volume": 60943447 }, { "date": "2026-03-06", "open": 214.99, "high": 217.32, "low": 212.53, "close": 213.21, "adjClose": 213.21, "volume": 51152716 }, { "date": "2026-03-09", "open": 210.45, "high": 213.82, "low": 207.11, "close": 213.49, "adjClose": 213.49, "volume": 54642926 }, { "date": "2026-03-10", "open": 214.19, "high": 215.65, "low": 212.43, "close": 214.33, "adjClose": 214.33, "volume": 35678834 }, { "date": "2026-03-11", "open": 215.71, "high": 217, "low": 211.35, "close": 212.65, "adjClose": 212.65, "volume": 34199303 }, { "date": "2026-03-12", "open": 210.39, "high": 211.71, "low": 208.15, "close": 209.53, "adjClose": 209.53, "volume": 44349501 }, { "date": "2026-03-13", "open": 209.61, "high": 210.56, "low": 206.22, "close": 207.67, "adjClose": 207.67, "volume": 35662137 }, { "date": "2026-03-16", "open": 208.35, "high": 212.72, "low": 207.45, "close": 211.74, "adjClose": 211.74, "volume": 42209316 }, { "date": "2026-03-17", "open": 212.82, "high": 215.7, "low": 212.43, "close": 215.2, "adjClose": 215.2, "volume": 44969943 }, { "date": "2026-03-18", "open": 213.93, "high": 215.14, "low": 208.83, "close": 209.87, "adjClose": 209.87, "volume": 37846642 }, { "date": "2026-03-19", "open": 207.06, "high": 209.12, "low": 206.05, "close": 208.76, "adjClose": 208.76, "volume": 36440622 }, { "date": "2026-03-20", "open": 207.4, "high": 207.54, "low": 204.32, "close": 205.37, "adjClose": 205.37, "volume": 63694603 }, { "date": "2026-03-23", "open": 209.79, "high": 212.8, "low": 209.51, "close": 210.14, "adjClose": 210.14, "volume": 44277400 }, { "date": "2026-03-24", "open": 207.95, "high": 209.35, "low": 206.64, "close": 207.24, "adjClose": 207.24, "volume": 35351425 }, { "date": "2026-03-25", "open": 211.56, "high": 213.07, "low": 209.9, "close": 211.71, "adjClose": 211.71, "volume": 36388791 }, { "date": "2026-03-26", "open": 210.61, "high": 212.885, "low": 207.8, "close": 211.46, "adjClose": 211.46, "volume": 18399984 } ], "HistoricalDataDaily": [ { "date": "1997-05-15", "open": 0.12188, "high": 0.125, "low": 0.096354, "close": 0.097917, "adjClose": 0.097917, "volume": 1443120000 }, { "date": "1997-05-16", "open": 0.098438, "high": 0.098958, "low": 0.085417, "close": 0.086458, "adjClose": 0.086458, "volume": 294000000 }, { "date": "1997-05-19", "open": 0.088021, "high": 0.088542, "low": 0.08125, "close": 0.085417, "adjClose": 0.085417, "volume": 122136000 }, { "date": "1997-05-20", "open": 0.086458, "high": 0.0875, "low": 0.081771, "close": 0.081771, "adjClose": 0.081771, "volume": 109344000 }, { "date": "1997-05-21", "open": 0.081771, "high": 0.082292, "low": 0.06875, "close": 0.071354, "adjClose": 0.071354, "volume": 377064000 }, { "date": "1997-05-22", "open": 0.071875, "high": 0.072396, "low": 0.065625, "close": 0.069792, "adjClose": 0.069792, "volume": 235536000 }, { "date": "1997-05-23", "open": 0.070313, "high": 0.076042, "low": 0.066667, "close": 0.075, "adjClose": 0.075, "volume": 318744000 }, { "date": "1997-05-27", "open": 0.075521, "high": 0.082292, "low": 0.072917, "close": 0.079167, "adjClose": 0.079167, "volume": 173952000 }, { "date": "1997-05-28", "open": 0.08125, "high": 0.081771, "low": 0.076563, "close": 0.076563, "adjClose": 0.076563, "volume": 91488000 }, { "date": "1997-05-29", "open": 0.077083, "high": 0.077083, "low": 0.073958, "close": 0.07526, "adjClose": 0.07526, "volume": 69456000 }, { "date": "1997-05-30", "open": 0.075, "high": 0.075521, "low": 0.073958, "close": 0.075, "adjClose": 0.075, "volume": 51888000 }, { "date": "1997-06-02", "open": 0.075521, "high": 0.076563, "low": 0.075, "close": 0.075521, "adjClose": 0.075521, "volume": 11832000 }, { "date": "1997-06-03", "open": 0.076563, "high": 0.076563, "low": 0.073958, "close": 0.073958, "adjClose": 0.073958, "volume": 23664000 }, { "date": "1997-06-04", "open": 0.073958, "high": 0.074479, "low": 0.069792, "close": 0.070833, "adjClose": 0.070833, "volume": 61608000 }, { "date": "1997-06-05", "open": 0.070833, "high": 0.077083, "low": 0.06875, "close": 0.077083, "adjClose": 0.077083, "volume": 113448000 }, { "date": "1997-06-06", "open": 0.075781, "high": 0.085417, "low": 0.075521, "close": 0.082813, "adjClose": 0.082813, "volume": 156144000 }, { "date": "1997-06-09", "open": 0.082813, "high": 0.085417, "low": 0.082813, "close": 0.084375, "adjClose": 0.084375, "volume": 47040000 }, { "date": "1997-06-10", "open": 0.085417, "high": 0.085417, "low": 0.076563, "close": 0.079167, "adjClose": 0.079167, "volume": 109176000 }, { "date": "1997-06-11", "open": 0.079688, "high": 0.080208, "low": 0.076563, "close": 0.077083, "adjClose": 0.077083, "volume": 23760000 }, { "date": "1997-06-12", "open": 0.079167, "high": 0.082292, "low": 0.077604, "close": 0.080208, "adjClose": 0.080208, "volume": 32640000 }, { "date": "1997-06-13", "open": 0.08125, "high": 0.08125, "low": 0.079167, "close": 0.079167, "adjClose": 0.079167, "volume": 13872000 }, { "date": "1997-06-16", "open": 0.080208, "high": 0.080208, "low": 0.078125, "close": 0.078646, "adjClose": 0.078646, "volume": 18264000 }, { "date": "1997-06-17", "open": 0.079948, "high": 0.079948, "low": 0.07474, "close": 0.07526, "adjClose": 0.07526, "volume": 94128000 }, { "date": "1997-06-18", "open": 0.076042, "high": 0.076823, "low": 0.075, "close": 0.075521, "adjClose": 0.075521, "volume": 49296000 }, { "date": "1997-06-19", "open": 0.075521, "high": 0.076563, "low": 0.075, "close": 0.075521, "adjClose": 0.075521, "volume": 20064000 }, { "date": "1997-06-20", "open": 0.076563, "high": 0.077604, "low": 0.075, "close": 0.076302, "adjClose": 0.076302, "volume": 67752000 }, { "date": "1997-06-23", "open": 0.077083, "high": 0.077083, "low": 0.073958, "close": 0.075, "adjClose": 0.075, "volume": 20952000 }, { "date": "1997-06-24", "open": 0.07526, "high": 0.076302, "low": 0.073958, "close": 0.075521, "adjClose": 0.075521, "volume": 15024000 }, { "date": "1997-06-25", "open": 0.076302, "high": 0.076302, "low": 0.074479, "close": 0.075521, "adjClose": 0.075521, "volume": 42120000 }, { "date": "1997-06-26", "open": 0.076042, "high": 0.076042, "low": 0.07526, "close": 0.075521, "adjClose": 0.075521, "volume": 63792000 }, { "date": "1997-06-27", "open": 0.075781, "high": 0.075781, "low": 0.073958, "close": 0.074479, "adjClose": 0.074479, "volume": 23760000 }, { "date": "1997-06-30", "open": 0.075521, "high": 0.079948, "low": 0.073958, "close": 0.077083, "adjClose": 0.077083, "volume": 54936000 }, { "date": "1997-07-01", "open": 0.077083, "high": 0.077083, "low": 0.075521, "close": 0.075781, "adjClose": 0.075781, "volume": 25848000 }, { "date": "1997-07-02", "open": 0.075781, "high": 0.079688, "low": 0.075521, "close": 0.079427, "adjClose": 0.079427, "volume": 77640000 }, { "date": "1997-07-03", "open": 0.079948, "high": 0.095833, "low": 0.079688, "close": 0.095573, "adjClose": 0.095573, "volume": 251544000 }, { "date": "1997-07-07", "open": 0.091667, "high": 0.10104, "low": 0.091667, "close": 0.1, "adjClose": 0.1, "volume": 161064000 }, { "date": "1997-07-08", "open": 0.10208, "high": 0.11667, "low": 0.10208, "close": 0.1151, "adjClose": 0.1151, "volume": 310344000 }, { "date": "1997-07-09", "open": 0.1151, "high": 0.11927, "low": 0.11354, "close": 0.11615, "adjClose": 0.11615, "volume": 165240000 }, { "date": "1997-07-10", "open": 0.11667, "high": 0.12865, "low": 0.11667, "close": 0.12812, "adjClose": 0.12812, "volume": 181032000 }, { "date": "1997-07-11", "open": 0.12604, "high": 0.12604, "low": 0.11042, "close": 0.11458, "adjClose": 0.11458, "volume": 210624000 }, { "date": "1997-07-14", "open": 0.11615, "high": 0.11667, "low": 0.10573, "close": 0.10677, "adjClose": 0.10677, "volume": 92088000 }, { "date": "1997-07-15", "open": 0.10677, "high": 0.12396, "low": 0.10677, "close": 0.12188, "adjClose": 0.12188, "volume": 185496000 }, { "date": "1997-07-16", "open": 0.1224, "high": 0.12474, "low": 0.1151, "close": 0.11667, "adjClose": 0.11667, "volume": 60480000 }, { "date": "1997-07-17", "open": 0.11719, "high": 0.11719, "low": 0.10781, "close": 0.11094, "adjClose": 0.11094, "volume": 63384000 }, { "date": "1997-07-18", "open": 0.10938, "high": 0.11094, "low": 0.10781, "close": 0.10781, "adjClose": 0.10781, "volume": 15600000 }, { "date": "1997-07-21", "open": 0.10885, "high": 0.1099, "low": 0.10729, "close": 0.10912, "adjClose": 0.10912, "volume": 11496000 }, { "date": "1997-07-22", "open": 0.10833, "high": 0.10938, "low": 0.10313, "close": 0.10677, "adjClose": 0.10677, "volume": 31272000 }, { "date": "1997-07-23", "open": 0.10938, "high": 0.11667, "low": 0.10885, "close": 0.11458, "adjClose": 0.11458, "volume": 65184000 }, { "date": "1997-07-24", "open": 0.1151, "high": 0.11563, "low": 0.11094, "close": 0.11302, "adjClose": 0.11302, "volume": 24336000 }, { "date": "1997-07-25", "open": 0.11094, "high": 0.1125, "low": 0.11094, "close": 0.11146, "adjClose": 0.11146, "volume": 12408000 }, { "date": "1997-07-28", "open": 0.11146, "high": 0.11979, "low": 0.11094, "close": 0.11615, "adjClose": 0.11615, "volume": 51480000 }, { "date": "1997-07-29", "open": 0.11823, "high": 0.125, "low": 0.11667, "close": 0.12396, "adjClose": 0.12396, "volume": 96288000 }, { "date": "1997-07-30", "open": 0.125, "high": 0.12526, "low": 0.12135, "close": 0.1224, "adjClose": 0.1224, "volume": 50352000 }, { "date": "1997-07-31", "open": 0.12188, "high": 0.12188, "low": 0.11667, "close": 0.11979, "adjClose": 0.11979, "volume": 29088000 }, { "date": "1997-08-01", "open": 0.11719, "high": 0.12083, "low": 0.1125, "close": 0.12083, "adjClose": 0.12083, "volume": 71760000 }, { "date": "1997-08-04", "open": 0.11875, "high": 0.12057, "low": 0.1151, "close": 0.11563, "adjClose": 0.11563, "volume": 53424000 }, { "date": "1997-08-05", "open": 0.11667, "high": 0.11667, "low": 0.10729, "close": 0.11042, "adjClose": 0.11042, "volume": 60648000 }, { "date": "1997-08-06", "open": 0.11042, "high": 0.11563, "low": 0.10938, "close": 0.1125, "adjClose": 0.1125, "volume": 24864000 }, { "date": "1997-08-07", "open": 0.1125, "high": 0.11302, "low": 0.10625, "close": 0.10885, "adjClose": 0.10885, "volume": 40680000 }, { "date": "1997-08-08", "open": 0.10833, "high": 0.1151, "low": 0.10521, "close": 0.11458, "adjClose": 0.11458, "volume": 44232000 }, { "date": "1997-08-11", "open": 0.11458, "high": 0.11667, "low": 0.1125, "close": 0.11641, "adjClose": 0.11641, "volume": 24792000 }, { "date": "1997-08-12", "open": 0.11406, "high": 0.1151, "low": 0.1099, "close": 0.1099, "adjClose": 0.1099, "volume": 11424000 }, { "date": "1997-08-13", "open": 0.11146, "high": 0.11146, "low": 0.10833, "close": 0.1099, "adjClose": 0.1099, "volume": 11808000 }, { "date": "1997-08-14", "open": 0.10885, "high": 0.1125, "low": 0.10599, "close": 0.10781, "adjClose": 0.10781, "volume": 20832000 }, { "date": "1997-08-15", "open": 0.10677, "high": 0.10781, "low": 0.096875, "close": 0.10573, "adjClose": 0.10573, "volume": 31944000 }, { "date": "1997-08-18", "open": 0.1026, "high": 0.1026, "low": 0.098438, "close": 0.10208, "adjClose": 0.10208, "volume": 35688000 }, { "date": "1997-08-19", "open": 0.10469, "high": 0.11042, "low": 0.1026, "close": 0.10833, "adjClose": 0.10833, "volume": 20064000 }, { "date": "1997-08-20", "open": 0.10938, "high": 0.10938, "low": 0.10365, "close": 0.10833, "adjClose": 0.10833, "volume": 19992000 }, { "date": "1997-08-21", "open": 0.10677, "high": 0.10859, "low": 0.10365, "close": 0.10573, "adjClose": 0.10573, "volume": 12480000 }, { "date": "1997-08-22", "open": 0.10521, "high": 0.10625, "low": 0.10469, "close": 0.10625, "adjClose": 0.10625, "volume": 14256000 }, { "date": "1997-08-25", "open": 0.10521, "high": 0.11302, "low": 0.10521, "close": 0.11094, "adjClose": 0.11094, "volume": 22536000 }, { "date": "1997-08-26", "open": 0.11198, "high": 0.11771, "low": 0.11146, "close": 0.11719, "adjClose": 0.11719, "volume": 51480000 }, { "date": "1997-08-27", "open": 0.11537, "high": 0.11615, "low": 0.1125, "close": 0.11589, "adjClose": 0.11589, "volume": 27840000 }, { "date": "1997-08-28", "open": 0.1151, "high": 0.11979, "low": 0.11406, "close": 0.11875, "adjClose": 0.11875, "volume": 22944000 }, { "date": "1997-08-29", "open": 0.11823, "high": 0.11875, "low": 0.11615, "close": 0.11693, "adjClose": 0.11693, "volume": 14448000 }, { "date": "1997-09-02", "open": 0.11719, "high": 0.11875, "low": 0.11667, "close": 0.11771, "adjClose": 0.11771, "volume": 14640000 }, { "date": "1997-09-03", "open": 0.11719, "high": 0.12083, "low": 0.11563, "close": 0.11667, "adjClose": 0.11667, "volume": 39288000 }, { "date": "1997-09-04", "open": 0.11823, "high": 0.1276, "low": 0.11719, "close": 0.1276, "adjClose": 0.1276, "volume": 66960000 }, { "date": "1997-09-05", "open": 0.12917, "high": 0.13333, "low": 0.12292, "close": 0.125, "adjClose": 0.125, "volume": 38160000 }, { "date": "1997-09-08", "open": 0.12656, "high": 0.15104, "low": 0.125, "close": 0.15, "adjClose": 0.15, "volume": 112968000 }, { "date": "1997-09-09", "open": 0.15703, "high": 0.16927, "low": 0.1513, "close": 0.16198, "adjClose": 0.16198, "volume": 179424000 }, { "date": "1997-09-10", "open": 0.16563, "high": 0.16641, "low": 0.15625, "close": 0.1651, "adjClose": 0.1651, "volume": 77328000 }, { "date": "1997-09-11", "open": 0.16667, "high": 0.16667, "low": 0.15208, "close": 0.15781, "adjClose": 0.15781, "volume": 85248000 }, { "date": "1997-09-12", "open": 0.15937, "high": 0.1849, "low": 0.15781, "close": 0.18438, "adjClose": 0.18438, "volume": 66672000 }, { "date": "1997-09-15", "open": 0.18333, "high": 0.18385, "low": 0.1526, "close": 0.15469, "adjClose": 0.15469, "volume": 111672000 }, { "date": "1997-09-16", "open": 0.15625, "high": 0.17708, "low": 0.15599, "close": 0.16771, "adjClose": 0.16771, "volume": 128640000 }, { "date": "1997-09-17", "open": 0.17292, "high": 0.175, "low": 0.16667, "close": 0.17031, "adjClose": 0.17031, "volume": 52152000 }, { "date": "1997-09-18", "open": 0.17188, "high": 0.17344, "low": 0.16406, "close": 0.16458, "adjClose": 0.16458, "volume": 42576000 }, { "date": "1997-09-19", "open": 0.16901, "high": 0.20417, "low": 0.16875, "close": 0.1974, "adjClose": 0.1974, "volume": 178584000 }, { "date": "1997-09-22", "open": 0.2, "high": 0.23385, "low": 0.1974, "close": 0.225, "adjClose": 0.225, "volume": 338760000 }, { "date": "1997-09-23", "open": 0.22448, "high": 0.23229, "low": 0.21979, "close": 0.23125, "adjClose": 0.23125, "volume": 153648000 }, { "date": "1997-09-24", "open": 0.23229, "high": 0.24063, "low": 0.21458, "close": 0.21875, "adjClose": 0.21875, "volume": 164016000 }, { "date": "1997-09-25", "open": 0.21719, "high": 0.21771, "low": 0.2026, "close": 0.20391, "adjClose": 0.20391, "volume": 99360000 }, { "date": "1997-09-26", "open": 0.20365, "high": 0.21302, "low": 0.2026, "close": 0.20833, "adjClose": 0.20833, "volume": 54624000 }, { "date": "1997-09-29", "open": 0.20729, "high": 0.20938, "low": 0.19792, "close": 0.20208, "adjClose": 0.20208, "volume": 47424000 }, { "date": "1997-09-30", "open": 0.2, "high": 0.21745, "low": 0.1901, "close": 0.21693, "adjClose": 0.21693, "volume": 105096000 }, { "date": "1997-10-01", "open": 0.22188, "high": 0.225, "low": 0.19688, "close": 0.20104, "adjClose": 0.20104, "volume": 99984000 }, { "date": "1997-10-02", "open": 0.20208, "high": 0.20885, "low": 0.19948, "close": 0.20052, "adjClose": 0.20052, "volume": 37536000 }, { "date": "1997-10-03", "open": 0.20417, "high": 0.20625, "low": 0.19896, "close": 0.20078, "adjClose": 0.20078, "volume": 23280000 }, { "date": "1997-10-06", "open": 0.2, "high": 0.20625, "low": 0.19714, "close": 0.20625, "adjClose": 0.20625, "volume": 40560000 }, { "date": "1997-10-07", "open": 0.20417, "high": 0.20938, "low": 0.20208, "close": 0.20287, "adjClose": 0.20287, "volume": 34848000 }, { "date": "1997-10-08", "open": 0.20729, "high": 0.20833, "low": 0.19922, "close": 0.20026, "adjClose": 0.20026, "volume": 56136000 }, { "date": "1997-10-09", "open": 0.2, "high": 0.20104, "low": 0.18698, "close": 0.1875, "adjClose": 0.1875, "volume": 79008000 }, { "date": "1997-10-10", "open": 0.18646, "high": 0.20313, "low": 0.18333, "close": 0.19505, "adjClose": 0.19505, "volume": 75744000 }, { "date": "1997-10-13", "open": 0.19635, "high": 0.20208, "low": 0.19635, "close": 0.2, "adjClose": 0.2, "volume": 16296000 }, { "date": "1997-10-14", "open": 0.20313, "high": 0.20521, "low": 0.19167, "close": 0.19896, "adjClose": 0.19896, "volume": 30936000 }, { "date": "1997-10-15", "open": 0.19844, "high": 0.19844, "low": 0.18854, "close": 0.19609, "adjClose": 0.19609, "volume": 47112000 }, { "date": "1997-10-16", "open": 0.19896, "high": 0.19896, "low": 0.18021, "close": 0.18125, "adjClose": 0.18125, "volume": 69624000 }, { "date": "1997-10-17", "open": 0.18073, "high": 0.18281, "low": 0.17604, "close": 0.18125, "adjClose": 0.18125, "volume": 50688000 }, { "date": "1997-10-20", "open": 0.18385, "high": 0.19375, "low": 0.18333, "close": 0.19115, "adjClose": 0.19115, "volume": 98256000 }, { "date": "1997-10-21", "open": 0.19792, "high": 0.22188, "low": 0.19271, "close": 0.22135, "adjClose": 0.22135, "volume": 241920000 }, { "date": "1997-10-22", "open": 0.22083, "high": 0.23099, "low": 0.21875, "close": 0.22604, "adjClose": 0.22604, "volume": 104160000 }, { "date": "1997-10-23", "open": 0.21146, "high": 0.22813, "low": 0.20938, "close": 0.225, "adjClose": 0.225, "volume": 113136000 }, { "date": "1997-10-24", "open": 0.2375, "high": 0.25313, "low": 0.22708, "close": 0.2513, "adjClose": 0.2513, "volume": 189840000 }, { "date": "1997-10-27", "open": 0.2401, "high": 0.25052, "low": 0.21146, "close": 0.21354, "adjClose": 0.21354, "volume": 121824000 }, { "date": "1997-10-28", "open": 0.19583, "high": 0.25, "low": 0.19375, "close": 0.2474, "adjClose": 0.2474, "volume": 234384000 }, { "date": "1997-10-29", "open": 0.25729, "high": 0.275, "low": 0.25, "close": 0.26953, "adjClose": 0.26953, "volume": 142536000 }, { "date": "1997-10-30", "open": 0.26042, "high": 0.26771, "low": 0.25208, "close": 0.25625, "adjClose": 0.25625, "volume": 95400000 }, { "date": "1997-10-31", "open": 0.26823, "high": 0.27292, "low": 0.24844, "close": 0.25417, "adjClose": 0.25417, "volume": 100536000 }, { "date": "1997-11-03", "open": 0.26094, "high": 0.26094, "low": 0.2474, "close": 0.25365, "adjClose": 0.25365, "volume": 39984000 }, { "date": "1997-11-04", "open": 0.25, "high": 0.2526, "low": 0.24115, "close": 0.24792, "adjClose": 0.24792, "volume": 47304000 }, { "date": "1997-11-05", "open": 0.24896, "high": 0.25599, "low": 0.24375, "close": 0.24375, "adjClose": 0.24375, "volume": 61872000 }, { "date": "1997-11-06", "open": 0.24583, "high": 0.24583, "low": 0.23177, "close": 0.23307, "adjClose": 0.23307, "volume": 58272000 }, { "date": "1997-11-07", "open": 0.22083, "high": 0.23203, "low": 0.21927, "close": 0.22396, "adjClose": 0.22396, "volume": 52536000 }, { "date": "1997-11-10", "open": 0.225, "high": 0.22813, "low": 0.21042, "close": 0.21042, "adjClose": 0.21042, "volume": 55296000 }, { "date": "1997-11-11", "open": 0.21224, "high": 0.21563, "low": 0.19583, "close": 0.1974, "adjClose": 0.1974, "volume": 86256000 }, { "date": "1997-11-12", "open": 0.1888, "high": 0.20938, "low": 0.18333, "close": 0.18854, "adjClose": 0.18854, "volume": 173664000 }, { "date": "1997-11-13", "open": 0.1974, "high": 0.19844, "low": 0.18854, "close": 0.19297, "adjClose": 0.19297, "volume": 85800000 }, { "date": "1997-11-14", "open": 0.19688, "high": 0.21042, "low": 0.18906, "close": 0.20833, "adjClose": 0.20833, "volume": 117384000 }, { "date": "1997-11-17", "open": 0.21146, "high": 0.22708, "low": 0.21094, "close": 0.21875, "adjClose": 0.21875, "volume": 147888000 }, { "date": "1997-11-18", "open": 0.21875, "high": 0.22396, "low": 0.21719, "close": 0.22083, "adjClose": 0.22083, "volume": 37320000 }, { "date": "1997-11-19", "open": 0.22031, "high": 0.22604, "low": 0.21563, "close": 0.22552, "adjClose": 0.22552, "volume": 50688000 }, { "date": "1997-11-20", "open": 0.22865, "high": 0.23021, "low": 0.22552, "close": 0.22917, "adjClose": 0.22917, "volume": 118464000 }, { "date": "1997-11-21", "open": 0.2276, "high": 0.22917, "low": 0.22448, "close": 0.22448, "adjClose": 0.22448, "volume": 52056000 }, { "date": "1997-11-24", "open": 0.21875, "high": 0.22083, "low": 0.21146, "close": 0.21146, "adjClose": 0.21146, "volume": 40392000 }, { "date": "1997-11-25", "open": 0.21198, "high": 0.21667, "low": 0.20208, "close": 0.21016, "adjClose": 0.21016, "volume": 66096000 }, { "date": "1997-11-26", "open": 0.21198, "high": 0.22057, "low": 0.21198, "close": 0.21302, "adjClose": 0.21302, "volume": 32616000 }, { "date": "1997-11-28", "open": 0.21354, "high": 0.21667, "low": 0.20573, "close": 0.20625, "adjClose": 0.20625, "volume": 32064000 }, { "date": "1997-12-01", "open": 0.21198, "high": 0.21875, "low": 0.20677, "close": 0.21354, "adjClose": 0.21354, "volume": 47664000 }, { "date": "1997-12-02", "open": 0.21302, "high": 0.2151, "low": 0.20885, "close": 0.21172, "adjClose": 0.21172, "volume": 25248000 }, { "date": "1997-12-03", "open": 0.2099, "high": 0.21875, "low": 0.20938, "close": 0.21823, "adjClose": 0.21823, "volume": 25800000 }, { "date": "1997-12-04", "open": 0.22005, "high": 0.2276, "low": 0.21927, "close": 0.225, "adjClose": 0.225, "volume": 60768000 }, { "date": "1997-12-05", "open": 0.22188, "high": 0.22969, "low": 0.21771, "close": 0.22969, "adjClose": 0.22969, "volume": 53232000 }, { "date": "1997-12-08", "open": 0.22708, "high": 0.23854, "low": 0.22604, "close": 0.23542, "adjClose": 0.23542, "volume": 95328000 }, { "date": "1997-12-09", "open": 0.23333, "high": 0.23854, "low": 0.23021, "close": 0.23438, "adjClose": 0.23438, "volume": 26640000 }, { "date": "1997-12-10", "open": 0.22917, "high": 0.23125, "low": 0.21979, "close": 0.22552, "adjClose": 0.22552, "volume": 28896000 }, { "date": "1997-12-11", "open": 0.21979, "high": 0.24167, "low": 0.21979, "close": 0.23438, "adjClose": 0.23438, "volume": 100296000 }, { "date": "1997-12-12", "open": 0.23229, "high": 0.2401, "low": 0.22031, "close": 0.22708, "adjClose": 0.22708, "volume": 53448000 }, { "date": "1997-12-15", "open": 0.22917, "high": 0.23333, "low": 0.22031, "close": 0.22917, "adjClose": 0.22917, "volume": 33888000 }, { "date": "1997-12-16", "open": 0.23229, "high": 0.23229, "low": 0.22292, "close": 0.22292, "adjClose": 0.22292, "volume": 33744000 }, { "date": "1997-12-17", "open": 0.21875, "high": 0.22292, "low": 0.21276, "close": 0.21953, "adjClose": 0.21953, "volume": 122808000 }, { "date": "1997-12-18", "open": 0.21771, "high": 0.22135, "low": 0.21146, "close": 0.21458, "adjClose": 0.21458, "volume": 64080000 }, { "date": "1997-12-19", "open": 0.21146, "high": 0.22604, "low": 0.20833, "close": 0.225, "adjClose": 0.225, "volume": 95064000 }, { "date": "1997-12-22", "open": 0.225, "high": 0.23906, "low": 0.22162, "close": 0.2349, "adjClose": 0.2349, "volume": 87048000 }, { "date": "1997-12-23", "open": 0.23438, "high": 0.23698, "low": 0.23125, "close": 0.23125, "adjClose": 0.23125, "volume": 23544000 }, { "date": "1997-12-24", "open": 0.23125, "high": 0.23542, "low": 0.22344, "close": 0.23021, "adjClose": 0.23021, "volume": 46728000 }, { "date": "1997-12-26", "open": 0.22813, "high": 0.23229, "low": 0.22448, "close": 0.22604, "adjClose": 0.22604, "volume": 9744000 }, { "date": "1997-12-29", "open": 0.22917, "high": 0.23906, "low": 0.22656, "close": 0.2375, "adjClose": 0.2375, "volume": 51048000 }, { "date": "1997-12-30", "open": 0.24167, "high": 0.24531, "low": 0.23906, "close": 0.24245, "adjClose": 0.24245, "volume": 125712000 }, { "date": "1997-12-31", "open": 0.24375, "high": 0.25208, "low": 0.24219, "close": 0.25104, "adjClose": 0.25104, "volume": 88920000 }, { "date": "1998-01-02", "open": 0.25, "high": 0.25, "low": 0.23984, "close": 0.24792, "adjClose": 0.24792, "volume": 33216000 }, { "date": "1998-01-05", "open": 0.24427, "high": 0.24688, "low": 0.23542, "close": 0.2375, "adjClose": 0.2375, "volume": 71808000 }, { "date": "1998-01-06", "open": 0.2349, "high": 0.24375, "low": 0.23333, "close": 0.24193, "adjClose": 0.24193, "volume": 83496000 }, { "date": "1998-01-07", "open": 0.24167, "high": 0.24167, "low": 0.23464, "close": 0.23906, "adjClose": 0.23906, "volume": 54504000 }, { "date": "1998-01-08", "open": 0.2349, "high": 0.23516, "low": 0.22656, "close": 0.23073, "adjClose": 0.23073, "volume": 120312000 }, { "date": "1998-01-09", "open": 0.23333, "high": 0.23333, "low": 0.21146, "close": 0.21302, "adjClose": 0.21302, "volume": 132864000 }, { "date": "1998-01-12", "open": 0.20833, "high": 0.21927, "low": 0.20729, "close": 0.2151, "adjClose": 0.2151, "volume": 148032000 }, { "date": "1998-01-13", "open": 0.21719, "high": 0.23333, "low": 0.21615, "close": 0.23229, "adjClose": 0.23229, "volume": 146424000 }, { "date": "1998-01-14", "open": 0.23281, "high": 0.24375, "low": 0.23125, "close": 0.24375, "adjClose": 0.24375, "volume": 170112000 }, { "date": "1998-01-15", "open": 0.23958, "high": 0.25052, "low": 0.23958, "close": 0.24766, "adjClose": 0.24766, "volume": 120288000 }, { "date": "1998-01-16", "open": 0.24792, "high": 0.24896, "low": 0.23854, "close": 0.23958, "adjClose": 0.23958, "volume": 51264000 }, { "date": "1998-01-20", "open": 0.24115, "high": 0.25052, "low": 0.24063, "close": 0.24766, "adjClose": 0.24766, "volume": 109344000 }, { "date": "1998-01-21", "open": 0.24688, "high": 0.25833, "low": 0.24375, "close": 0.25365, "adjClose": 0.25365, "volume": 174768000 }, { "date": "1998-01-22", "open": 0.25365, "high": 0.26354, "low": 0.25104, "close": 0.25677, "adjClose": 0.25677, "volume": 189432000 }, { "date": "1998-01-23", "open": 0.26719, "high": 0.26719, "low": 0.24688, "close": 0.24688, "adjClose": 0.24688, "volume": 182376000 }, { "date": "1998-01-26", "open": 0.24896, "high": 0.24948, "low": 0.23698, "close": 0.24063, "adjClose": 0.24063, "volume": 94248000 }, { "date": "1998-01-27", "open": 0.24089, "high": 0.24323, "low": 0.23333, "close": 0.2375, "adjClose": 0.2375, "volume": 82080000 }, { "date": "1998-01-28", "open": 0.2375, "high": 0.24167, "low": 0.23125, "close": 0.23854, "adjClose": 0.23854, "volume": 105864000 }, { "date": "1998-01-29", "open": 0.23958, "high": 0.24948, "low": 0.23906, "close": 0.24792, "adjClose": 0.24792, "volume": 96720000 }, { "date": "1998-01-30", "open": 0.25, "high": 0.25313, "low": 0.24427, "close": 0.24583, "adjClose": 0.24583, "volume": 74448000 }, { "date": "1998-02-02", "open": 0.2474, "high": 0.26042, "low": 0.24688, "close": 0.2599, "adjClose": 0.2599, "volume": 138264000 }, { "date": "1998-02-03", "open": 0.25938, "high": 0.2625, "low": 0.25469, "close": 0.25755, "adjClose": 0.25755, "volume": 88584000 }, { "date": "1998-02-04", "open": 0.25313, "high": 0.25938, "low": 0.2526, "close": 0.25313, "adjClose": 0.25313, "volume": 24696000 }, { "date": "1998-02-05", "open": 0.25573, "high": 0.25573, "low": 0.24375, "close": 0.24688, "adjClose": 0.24688, "volume": 116640000 }, { "date": "1998-02-06", "open": 0.24635, "high": 0.25104, "low": 0.24375, "close": 0.24531, "adjClose": 0.24531, "volume": 42456000 }, { "date": "1998-02-09", "open": 0.24583, "high": 0.24792, "low": 0.23854, "close": 0.24271, "adjClose": 0.24271, "volume": 52536000 }, { "date": "1998-02-10", "open": 0.24375, "high": 0.26589, "low": 0.24167, "close": 0.2651, "adjClose": 0.2651, "volume": 245928000 }, { "date": "1998-02-11", "open": 0.26458, "high": 0.27318, "low": 0.26406, "close": 0.26458, "adjClose": 0.26458, "volume": 129480000 }, { "date": "1998-02-12", "open": 0.26354, "high": 0.2651, "low": 0.25938, "close": 0.26302, "adjClose": 0.26302, "volume": 60720000 }, { "date": "1998-02-13", "open": 0.2625, "high": 0.26354, "low": 0.25729, "close": 0.25938, "adjClose": 0.25938, "volume": 168408000 }, { "date": "1998-02-17", "open": 0.26094, "high": 0.26094, "low": 0.25365, "close": 0.25729, "adjClose": 0.25729, "volume": 47520000 }, { "date": "1998-02-18", "open": 0.25729, "high": 0.25729, "low": 0.2526, "close": 0.25365, "adjClose": 0.25365, "volume": 59424000 }, { "date": "1998-02-19", "open": 0.25547, "high": 0.26458, "low": 0.25417, "close": 0.26146, "adjClose": 0.26146, "volume": 88728000 }, { "date": "1998-02-20", "open": 0.26146, "high": 0.26458, "low": 0.25573, "close": 0.26354, "adjClose": 0.26354, "volume": 54072000 }, { "date": "1998-02-23", "open": 0.26458, "high": 0.27083, "low": 0.26042, "close": 0.27031, "adjClose": 0.27031, "volume": 79560000 }, { "date": "1998-02-24", "open": 0.27083, "high": 0.28385, "low": 0.26771, "close": 0.27031, "adjClose": 0.27031, "volume": 278904000 }, { "date": "1998-02-25", "open": 0.27344, "high": 0.27708, "low": 0.26302, "close": 0.27448, "adjClose": 0.27448, "volume": 134904000 }, { "date": "1998-02-26", "open": 0.27318, "high": 0.30417, "low": 0.27187, "close": 0.30312, "adjClose": 0.30312, "volume": 307464000 }, { "date": "1998-02-27", "open": 0.30104, "high": 0.33177, "low": 0.29922, "close": 0.32083, "adjClose": 0.32083, "volume": 494136000 }, { "date": "1998-03-02", "open": 0.31615, "high": 0.32188, "low": 0.3125, "close": 0.31771, "adjClose": 0.31771, "volume": 219144000 }, { "date": "1998-03-03", "open": 0.31458, "high": 0.31563, "low": 0.29792, "close": 0.29896, "adjClose": 0.29896, "volume": 160320000 }, { "date": "1998-03-04", "open": 0.3, "high": 0.30938, "low": 0.29167, "close": 0.30599, "adjClose": 0.30599, "volume": 146280000 }, { "date": "1998-03-05", "open": 0.29896, "high": 0.32578, "low": 0.29688, "close": 0.3125, "adjClose": 0.3125, "volume": 240024000 }, { "date": "1998-03-06", "open": 0.3151, "high": 0.32083, "low": 0.30729, "close": 0.31979, "adjClose": 0.31979, "volume": 117744000 }, { "date": "1998-03-09", "open": 0.32031, "high": 0.35729, "low": 0.31979, "close": 0.34792, "adjClose": 0.34792, "volume": 461112000 }, { "date": "1998-03-10", "open": 0.35625, "high": 0.36771, "low": 0.34531, "close": 0.34629, "adjClose": 0.34629, "volume": 495000000 }, { "date": "1998-03-11", "open": 0.34167, "high": 0.34375, "low": 0.32604, "close": 0.33177, "adjClose": 0.33177, "volume": 246984000 }, { "date": "1998-03-12", "open": 0.32813, "high": 0.33802, "low": 0.32135, "close": 0.32708, "adjClose": 0.32708, "volume": 195984000 }, { "date": "1998-03-13", "open": 0.33177, "high": 0.33698, "low": 0.32396, "close": 0.32787, "adjClose": 0.32787, "volume": 130464000 }, { "date": "1998-03-16", "open": 0.33151, "high": 0.33646, "low": 0.32917, "close": 0.32917, "adjClose": 0.32917, "volume": 66240000 }, { "date": "1998-03-17", "open": 0.33229, "high": 0.33438, "low": 0.32448, "close": 0.33281, "adjClose": 0.33281, "volume": 62016000 }, { "date": "1998-03-18", "open": 0.33021, "high": 0.35729, "low": 0.33021, "close": 0.35547, "adjClose": 0.35547, "volume": 273192000 }, { "date": "1998-03-19", "open": 0.35573, "high": 0.36458, "low": 0.34896, "close": 0.35, "adjClose": 0.35, "volume": 242304000 }, { "date": "1998-03-20", "open": 0.35, "high": 0.35365, "low": 0.34635, "close": 0.35, "adjClose": 0.35, "volume": 128256000 }, { "date": "1998-03-23", "open": 0.34818, "high": 0.35313, "low": 0.34479, "close": 0.34922, "adjClose": 0.34922, "volume": 60096000 }, { "date": "1998-03-24", "open": 0.34375, "high": 0.36146, "low": 0.34375, "close": 0.35104, "adjClose": 0.35104, "volume": 113616000 }, { "date": "1998-03-25", "open": 0.35417, "high": 0.35729, "low": 0.3375, "close": 0.34037, "adjClose": 0.34037, "volume": 225792000 }, { "date": "1998-03-26", "open": 0.34063, "high": 0.34896, "low": 0.33125, "close": 0.34479, "adjClose": 0.34479, "volume": 157560000 }, { "date": "1998-03-27", "open": 0.35104, "high": 0.36302, "low": 0.34479, "close": 0.35417, "adjClose": 0.35417, "volume": 152928000 }, { "date": "1998-03-30", "open": 0.35781, "high": 0.36458, "low": 0.35469, "close": 0.35781, "adjClose": 0.35781, "volume": 110016000 }, { "date": "1998-03-31", "open": 0.35573, "high": 0.36042, "low": 0.34896, "close": 0.35638, "adjClose": 0.35638, "volume": 131304000 }, { "date": "1998-04-01", "open": 0.35521, "high": 0.37656, "low": 0.35013, "close": 0.37552, "adjClose": 0.37552, "volume": 289032000 }, { "date": "1998-04-02", "open": 0.37969, "high": 0.40313, "low": 0.37396, "close": 0.39609, "adjClose": 0.39609, "volume": 332856000 }, { "date": "1998-04-03", "open": 0.40104, "high": 0.40156, "low": 0.38438, "close": 0.3875, "adjClose": 0.3875, "volume": 233880000 }, { "date": "1998-04-06", "open": 0.39271, "high": 0.39479, "low": 0.36771, "close": 0.36927, "adjClose": 0.36927, "volume": 220488000 }, { "date": "1998-04-07", "open": 0.3625, "high": 0.36354, "low": 0.35313, "close": 0.35833, "adjClose": 0.35833, "volume": 232680000 }, { "date": "1998-04-08", "open": 0.3599, "high": 0.37396, "low": 0.35625, "close": 0.36927, "adjClose": 0.36927, "volume": 226296000 }, { "date": "1998-04-09", "open": 0.3849, "high": 0.4, "low": 0.38177, "close": 0.39688, "adjClose": 0.39688, "volume": 320688000 }, { "date": "1998-04-13", "open": 0.39531, "high": 0.40104, "low": 0.38333, "close": 0.39297, "adjClose": 0.39297, "volume": 219600000 }, { "date": "1998-04-14", "open": 0.39115, "high": 0.41615, "low": 0.38854, "close": 0.40495, "adjClose": 0.40495, "volume": 326472000 }, { "date": "1998-04-15", "open": 0.40833, "high": 0.41667, "low": 0.39375, "close": 0.40052, "adjClose": 0.40052, "volume": 223848000 }, { "date": "1998-04-16", "open": 0.40052, "high": 0.4138, "low": 0.38828, "close": 0.41042, "adjClose": 0.41042, "volume": 324888000 }, { "date": "1998-04-17", "open": 0.39922, "high": 0.40521, "low": 0.39375, "close": 0.39531, "adjClose": 0.39531, "volume": 140712000 }, { "date": "1998-04-20", "open": 0.3974, "high": 0.41458, "low": 0.39063, "close": 0.39271, "adjClose": 0.39271, "volume": 179592000 }, { "date": "1998-04-21", "open": 0.39688, "high": 0.3974, "low": 0.37969, "close": 0.38776, "adjClose": 0.38776, "volume": 167088000 }, { "date": "1998-04-22", "open": 0.38854, "high": 0.3901, "low": 0.3625, "close": 0.36354, "adjClose": 0.36354, "volume": 226032000 }, { "date": "1998-04-23", "open": 0.3625, "high": 0.3625, "low": 0.33542, "close": 0.3375, "adjClose": 0.3375, "volume": 245064000 }, { "date": "1998-04-24", "open": 0.34167, "high": 0.36563, "low": 0.33958, "close": 0.35365, "adjClose": 0.35365, "volume": 335712000 }, { "date": "1998-04-27", "open": 0.3474, "high": 0.3526, "low": 0.32135, "close": 0.34479, "adjClose": 0.34479, "volume": 377712000 }, { "date": "1998-04-28", "open": 0.38698, "high": 0.41458, "low": 0.37109, "close": 0.39844, "adjClose": 0.39844, "volume": 1391880000 }, { "date": "1998-04-29", "open": 0.40521, "high": 0.41094, "low": 0.3901, "close": 0.39792, "adjClose": 0.39792, "volume": 633144000 }, { "date": "1998-04-30", "open": 0.40625, "high": 0.40833, "low": 0.37708, "close": 0.38229, "adjClose": 0.38229, "volume": 449712000 }, { "date": "1998-05-01", "open": 0.38646, "high": 0.39635, "low": 0.37708, "close": 0.39375, "adjClose": 0.39375, "volume": 186144000 }, { "date": "1998-05-04", "open": 0.39583, "high": 0.39948, "low": 0.38906, "close": 0.39688, "adjClose": 0.39688, "volume": 154704000 }, { "date": "1998-05-05", "open": 0.39167, "high": 0.39792, "low": 0.38802, "close": 0.3905, "adjClose": 0.3905, "volume": 119976000 }, { "date": "1998-05-06", "open": 0.39167, "high": 0.39167, "low": 0.37552, "close": 0.37656, "adjClose": 0.37656, "volume": 148776000 }, { "date": "1998-05-07", "open": 0.37917, "high": 0.3875, "low": 0.36771, "close": 0.37917, "adjClose": 0.37917, "volume": 277752000 }, { "date": "1998-05-08", "open": 0.38021, "high": 0.38646, "low": 0.37292, "close": 0.3849, "adjClose": 0.3849, "volume": 95856000 }, { "date": "1998-05-11", "open": 0.38724, "high": 0.3875, "low": 0.36042, "close": 0.36198, "adjClose": 0.36198, "volume": 227448000 }, { "date": "1998-05-12", "open": 0.36563, "high": 0.38307, "low": 0.36094, "close": 0.38073, "adjClose": 0.38073, "volume": 232728000 }, { "date": "1998-05-13", "open": 0.37708, "high": 0.39167, "low": 0.37396, "close": 0.38698, "adjClose": 0.38698, "volume": 278880000 }, { "date": "1998-05-14", "open": 0.38333, "high": 0.39427, "low": 0.37917, "close": 0.38151, "adjClose": 0.38151, "volume": 172008000 }, { "date": "1998-05-15", "open": 0.38281, "high": 0.38542, "low": 0.37292, "close": 0.37344, "adjClose": 0.37344, "volume": 92568000 }, { "date": "1998-05-18", "open": 0.375, "high": 0.3776, "low": 0.36146, "close": 0.36693, "adjClose": 0.36693, "volume": 132360000 }, { "date": "1998-05-19", "open": 0.37344, "high": 0.3776, "low": 0.37188, "close": 0.37656, "adjClose": 0.37656, "volume": 68472000 }, { "date": "1998-05-20", "open": 0.37656, "high": 0.38125, "low": 0.36771, "close": 0.36927, "adjClose": 0.36927, "volume": 80976000 }, { "date": "1998-05-21", "open": 0.37292, "high": 0.375, "low": 0.3638, "close": 0.36979, "adjClose": 0.36979, "volume": 68064000 }, { "date": "1998-05-22", "open": 0.36823, "high": 0.36927, "low": 0.35625, "close": 0.35833, "adjClose": 0.35833, "volume": 117240000 }, { "date": "1998-05-26", "open": 0.35859, "high": 0.36198, "low": 0.33698, "close": 0.34115, "adjClose": 0.34115, "volume": 217680000 }, { "date": "1998-05-27", "open": 0.3349, "high": 0.36406, "low": 0.33229, "close": 0.36094, "adjClose": 0.36094, "volume": 464688000 }, { "date": "1998-05-28", "open": 0.36354, "high": 0.36563, "low": 0.35521, "close": 0.35807, "adjClose": 0.35807, "volume": 188256000 }, { "date": "1998-05-29", "open": 0.35781, "high": 0.37083, "low": 0.35625, "close": 0.36719, "adjClose": 0.36719, "volume": 172824000 }, { "date": "1998-06-01", "open": 0.36667, "high": 0.36875, "low": 0.34714, "close": 0.35677, "adjClose": 0.35677, "volume": 160872000 }, { "date": "1998-06-02", "open": 0.36354, "high": 0.37083, "low": 0.34583, "close": 0.36406, "adjClose": 0.36406, "volume": 164028000 }, { "date": "1998-06-03", "open": 0.37396, "high": 0.37708, "low": 0.35, "close": 0.35208, "adjClose": 0.35208, "volume": 131628000 }, { "date": "1998-06-04", "open": 0.35781, "high": 0.36615, "low": 0.34375, "close": 0.36563, "adjClose": 0.36563, "volume": 99912000 }, { "date": "1998-06-05", "open": 0.36458, "high": 0.36979, "low": 0.35938, "close": 0.36875, "adjClose": 0.36875, "volume": 68544000 }, { "date": "1998-06-08", "open": 0.3651, "high": 0.38594, "low": 0.3625, "close": 0.38542, "adjClose": 0.38542, "volume": 109260000 }, { "date": "1998-06-09", "open": 0.38698, "high": 0.43229, "low": 0.38542, "close": 0.42708, "adjClose": 0.42708, "volume": 388728000 }, { "date": "1998-06-10", "open": 0.43021, "high": 0.46875, "low": 0.425, "close": 0.45104, "adjClose": 0.45104, "volume": 485700000 }, { "date": "1998-06-11", "open": 0.46042, "high": 0.52188, "low": 0.45833, "close": 0.52083, "adjClose": 0.52083, "volume": 717024000 }, { "date": "1998-06-12", "open": 0.52917, "high": 0.52917, "low": 0.48542, "close": 0.50833, "adjClose": 0.50833, "volume": 433116000 }, { "date": "1998-06-15", "open": 0.49583, "high": 0.57083, "low": 0.49271, "close": 0.54792, "adjClose": 0.54792, "volume": 674028000 }, { "date": "1998-06-16", "open": 0.55625, "high": 0.61458, "low": 0.55417, "close": 0.61354, "adjClose": 0.61354, "volume": 783348000 }, { "date": "1998-06-17", "open": 0.63229, "high": 0.67656, "low": 0.62813, "close": 0.65833, "adjClose": 0.65833, "volume": 805308000 }, { "date": "1998-06-18", "open": 0.675, "high": 0.6875, "low": 0.59792, "close": 0.60104, "adjClose": 0.60104, "volume": 632796000 }, { "date": "1998-06-19", "open": 0.59219, "high": 0.63542, "low": 0.56667, "close": 0.63177, "adjClose": 0.63177, "volume": 733572000 }, { "date": "1998-06-22", "open": 0.62292, "high": 0.68646, "low": 0.60208, "close": 0.67813, "adjClose": 0.67813, "volume": 726360000 }, { "date": "1998-06-23", "open": 0.67552, "high": 0.77292, "low": 0.67083, "close": 0.7724, "adjClose": 0.7724, "volume": 749268000 }, { "date": "1998-06-24", "open": 0.79167, "high": 0.83958, "low": 0.74271, "close": 0.83177, "adjClose": 0.83177, "volume": 1174092000 }, { "date": "1998-06-25", "open": 0.83333, "high": 0.87292, "low": 0.8, "close": 0.82552, "adjClose": 0.82552, "volume": 1089300000 }, { "date": "1998-06-26", "open": 0.8125, "high": 0.83542, "low": 0.78125, "close": 0.78542, "adjClose": 0.78542, "volume": 622992000 }, { "date": "1998-06-29", "open": 0.78958, "high": 0.83021, "low": 0.78958, "close": 0.82292, "adjClose": 0.82292, "volume": 490152000 }, { "date": "1998-06-30", "open": 0.8151, "high": 0.84583, "low": 0.80625, "close": 0.83125, "adjClose": 0.83125, "volume": 437544000 }, { "date": "1998-07-01", "open": 0.84844, "high": 0.95417, "low": 0.83958, "close": 0.95104, "adjClose": 0.95104, "volume": 565092000 }, { "date": "1998-07-02", "open": 0.96458, "high": 1.05, "low": 0.9375, "close": 1.03, "adjClose": 1.03, "volume": 1045596000 }, { "date": "1998-07-06", "open": 1.06, "high": 1.17, "low": 1.05, "close": 1.16, "adjClose": 1.16, "volume": 937668000 }, { "date": "1998-07-07", "open": 1.19, "high": 1.2, "low": 1.01, "close": 1.02, "adjClose": 1.02, "volume": 945036000 }, { "date": "1998-07-08", "open": 0.93229, "high": 0.99167, "low": 0.85313, "close": 0.89271, "adjClose": 0.89271, "volume": 1166232000 }, { "date": "1998-07-09", "open": 0.92188, "high": 0.97083, "low": 0.875, "close": 0.87917, "adjClose": 0.87917, "volume": 589860000 }, { "date": "1998-07-10", "open": 0.85833, "high": 0.88229, "low": 0.81771, "close": 0.82917, "adjClose": 0.82917, "volume": 499644000 }, { "date": "1998-07-13", "open": 0.80417, "high": 0.9, "low": 0.78542, "close": 0.89688, "adjClose": 0.89688, "volume": 384960000 }, { "date": "1998-07-14", "open": 0.90417, "high": 0.96458, "low": 0.89167, "close": 0.95833, "adjClose": 0.95833, "volume": 507168000 }, { "date": "1998-07-15", "open": 0.96667, "high": 0.97813, "low": 0.91458, "close": 0.9375, "adjClose": 0.9375, "volume": 352200000 }, { "date": "1998-07-16", "open": 0.94531, "high": 0.95833, "low": 0.90417, "close": 0.94479, "adjClose": 0.94479, "volume": 279984000 }, { "date": "1998-07-17", "open": 0.93646, "high": 1, "low": 0.93229, "close": 0.99844, "adjClose": 0.99844, "volume": 356520000 }, { "date": "1998-07-20", "open": 1.01, "high": 1.17, "low": 0.99792, "close": 1.15, "adjClose": 1.15, "volume": 718500000 }, { "date": "1998-07-21", "open": 1.14, "high": 1.23, "low": 1.07, "close": 1.1, "adjClose": 1.1, "volume": 946560000 }, { "date": "1998-07-22", "open": 1.12, "high": 1.17, "low": 1.09, "close": 1.12, "adjClose": 1.12, "volume": 559488000 }, { "date": "1998-07-23", "open": 1.08, "high": 1.15, "low": 1.06, "close": 1.06, "adjClose": 1.06, "volume": 556212000 }, { "date": "1998-07-24", "open": 1.08, "high": 1.1, "low": 0.975, "close": 1.04, "adjClose": 1.04, "volume": 579480000 }, { "date": "1998-07-27", "open": 0.99271, "high": 1.06, "low": 0.96354, "close": 1.05, "adjClose": 1.05, "volume": 576612000 }, { "date": "1998-07-28", "open": 1.04, "high": 1.05, "low": 0.98333, "close": 0.99115, "adjClose": 0.99115, "volume": 414936000 }, { "date": "1998-07-29", "open": 1, "high": 1.01, "low": 0.89583, "close": 0.89844, "adjClose": 0.89844, "volume": 392892000 }, { "date": "1998-07-30", "open": 0.93125, "high": 0.95833, "low": 0.87917, "close": 0.94792, "adjClose": 0.94792, "volume": 635484000 }, { "date": "1998-07-31", "open": 0.95417, "high": 0.95938, "low": 0.90938, "close": 0.92396, "adjClose": 0.92396, "volume": 268812000 }, { "date": "1998-08-03", "open": 0.91458, "high": 0.92917, "low": 0.89375, "close": 0.90208, "adjClose": 0.90208, "volume": 258264000 }, { "date": "1998-08-04", "open": 0.91771, "high": 0.95104, "low": 0.90104, "close": 0.91563, "adjClose": 0.91563, "volume": 561300000 }, { "date": "1998-08-05", "open": 0.9401, "high": 0.94271, "low": 0.83333, "close": 0.8849, "adjClose": 0.8849, "volume": 461208000 }, { "date": "1998-08-06", "open": 0.86979, "high": 0.9375, "low": 0.85885, "close": 0.9125, "adjClose": 0.9125, "volume": 372072000 }, { "date": "1998-08-07", "open": 0.92708, "high": 0.99063, "low": 0.91146, "close": 0.96667, "adjClose": 0.96667, "volume": 468660000 }, { "date": "1998-08-10", "open": 0.975, "high": 1.02, "low": 0.95833, "close": 1.01, "adjClose": 1.01, "volume": 370320000 }, { "date": "1998-08-11", "open": 0.9625, "high": 1.06, "low": 0.96042, "close": 1.03, "adjClose": 1.03, "volume": 563172000 }, { "date": "1998-08-12", "open": 1.06, "high": 1.1, "low": 1.03, "close": 1.09, "adjClose": 1.09, "volume": 402816000 }, { "date": "1998-08-13", "open": 1.09, "high": 1.13, "low": 1.06, "close": 1.06, "adjClose": 1.06, "volume": 492588000 }, { "date": "1998-08-14", "open": 1.09, "high": 1.09, "low": 1, "close": 1.02, "adjClose": 1.02, "volume": 388200000 }, { "date": "1998-08-17", "open": 1.01, "high": 1.03, "low": 0.9875, "close": 0.9974, "adjClose": 0.9974, "volume": 292356000 }, { "date": "1998-08-18", "open": 1.01, "high": 1.08, "low": 0.99271, "close": 1.07, "adjClose": 1.07, "volume": 360012000 }, { "date": "1998-08-19", "open": 1.09, "high": 1.11, "low": 1.06, "close": 1.07, "adjClose": 1.07, "volume": 385632000 }, { "date": "1998-08-20", "open": 1.05, "high": 1.08, "low": 1.05, "close": 1.08, "adjClose": 1.08, "volume": 317724000 }, { "date": "1998-08-21", "open": 1.06, "high": 1.09, "low": 1.03, "close": 1.08, "adjClose": 1.08, "volume": 302724000 }, { "date": "1998-08-24", "open": 1.09, "high": 1.13, "low": 1.08, "close": 1.12, "adjClose": 1.12, "volume": 278988000 }, { "date": "1998-08-25", "open": 1.15, "high": 1.15, "low": 1.09, "close": 1.1, "adjClose": 1.1, "volume": 287028000 }, { "date": "1998-08-26", "open": 1.08, "high": 1.09, "low": 1.06, "close": 1.06, "adjClose": 1.06, "volume": 327816000 }, { "date": "1998-08-27", "open": 1.04, "high": 1.04, "low": 0.99167, "close": 0.99167, "adjClose": 0.99167, "volume": 320544000 }, { "date": "1998-08-28", "open": 0.99792, "high": 1.01, "low": 0.86042, "close": 0.88242, "adjClose": 0.88242, "volume": 780720000 }, { "date": "1998-08-31", "open": 0.87865, "high": 0.89688, "low": 0.69271, "close": 0.69792, "adjClose": 0.69792, "volume": 820008000 }, { "date": "1998-09-01", "open": 0.63438, "high": 0.72188, "low": 0.54167, "close": 0.66628, "adjClose": 0.66628, "volume": 1349016000 }, { "date": "1998-09-02", "open": 0.69271, "high": 0.8, "low": 0.68333, "close": 0.73229, "adjClose": 0.73229, "volume": 946572000 }, { "date": "1998-09-03", "open": 0.69688, "high": 0.75208, "low": 0.67292, "close": 0.71563, "adjClose": 0.71563, "volume": 509424000 }, { "date": "1998-09-04", "open": 0.7224, "high": 0.75, "low": 0.68333, "close": 0.71875, "adjClose": 0.71875, "volume": 356244000 }, { "date": "1998-09-08", "open": 0.78333, "high": 0.78958, "low": 0.75, "close": 0.76875, "adjClose": 0.76875, "volume": 438732000 }, { "date": "1998-09-09", "open": 0.74583, "high": 0.76979, "low": 0.69479, "close": 0.70417, "adjClose": 0.70417, "volume": 357924000 }, { "date": "1998-09-10", "open": 0.66146, "high": 0.67083, "low": 0.62708, "close": 0.66354, "adjClose": 0.66354, "volume": 639396000 }, { "date": "1998-09-11", "open": 0.65312, "high": 0.67396, "low": 0.6125, "close": 0.63385, "adjClose": 0.63385, "volume": 472248000 }, { "date": "1998-09-14", "open": 0.66979, "high": 0.67083, "low": 0.6125, "close": 0.61406, "adjClose": 0.61406, "volume": 301200000 }, { "date": "1998-09-15", "open": 0.5901, "high": 0.62292, "low": 0.58646, "close": 0.60833, "adjClose": 0.60833, "volume": 344568000 }, { "date": "1998-09-16", "open": 0.61875, "high": 0.71615, "low": 0.59583, "close": 0.70417, "adjClose": 0.70417, "volume": 782376000 }, { "date": "1998-09-17", "open": 0.67031, "high": 0.69583, "low": 0.6375, "close": 0.64167, "adjClose": 0.64167, "volume": 849156000 }, { "date": "1998-09-18", "open": 0.64792, "high": 0.67656, "low": 0.6474, "close": 0.66406, "adjClose": 0.66406, "volume": 334848000 }, { "date": "1998-09-21", "open": 0.63333, "high": 0.72396, "low": 0.63333, "close": 0.7125, "adjClose": 0.7125, "volume": 475344000 }, { "date": "1998-09-22", "open": 0.73542, "high": 0.7625, "low": 0.73021, "close": 0.7349, "adjClose": 0.7349, "volume": 606108000 }, { "date": "1998-09-23", "open": 0.75677, "high": 0.87917, "low": 0.75, "close": 0.87604, "adjClose": 0.87604, "volume": 911676000 }, { "date": "1998-09-24", "open": 0.89271, "high": 0.97396, "low": 0.84583, "close": 0.85104, "adjClose": 0.85104, "volume": 1022484000 }, { "date": "1998-09-25", "open": 0.82083, "high": 0.92188, "low": 0.82083, "close": 0.91042, "adjClose": 0.91042, "volume": 731976000 }, { "date": "1998-09-28", "open": 0.96979, "high": 1, "low": 0.93229, "close": 0.96354, "adjClose": 0.96354, "volume": 772092000 }, { "date": "1998-09-29", "open": 0.97708, "high": 0.99635, "low": 0.92917, "close": 0.94271, "adjClose": 0.94271, "volume": 766716000 }, { "date": "1998-09-30", "open": 0.92917, "high": 0.9625, "low": 0.90677, "close": 0.93021, "adjClose": 0.93021, "volume": 588612000 }, { "date": "1998-10-01", "open": 0.9, "high": 0.925, "low": 0.83333, "close": 0.85521, "adjClose": 0.85521, "volume": 687840000 }, { "date": "1998-10-02", "open": 0.8776, "high": 0.93229, "low": 0.84167, "close": 0.91875, "adjClose": 0.91875, "volume": 689916000 }, { "date": "1998-10-05", "open": 0.90729, "high": 0.925, "low": 0.84167, "close": 0.87253, "adjClose": 0.87253, "volume": 489924000 }, { "date": "1998-10-06", "open": 0.92917, "high": 0.93542, "low": 0.86667, "close": 0.9026, "adjClose": 0.9026, "volume": 563436000 }, { "date": "1998-10-07", "open": 0.85521, "high": 0.87292, "low": 0.76042, "close": 0.77865, "adjClose": 0.77865, "volume": 856680000 }, { "date": "1998-10-08", "open": 0.69063, "high": 0.73333, "low": 0.66667, "close": 0.71823, "adjClose": 0.71823, "volume": 607692000 }, { "date": "1998-10-09", "open": 0.75208, "high": 0.76563, "low": 0.69792, "close": 0.7599, "adjClose": 0.7599, "volume": 414540000 }, { "date": "1998-10-12", "open": 0.80938, "high": 0.84167, "low": 0.775, "close": 0.77656, "adjClose": 0.77656, "volume": 436344000 }, { "date": "1998-10-13", "open": 0.7651, "high": 0.79479, "low": 0.75521, "close": 0.76146, "adjClose": 0.76146, "volume": 213708000 }, { "date": "1998-10-14", "open": 0.75885, "high": 0.81354, "low": 0.74792, "close": 0.77917, "adjClose": 0.77917, "volume": 311808000 }, { "date": "1998-10-15", "open": 0.78542, "high": 0.81563, "low": 0.77083, "close": 0.80885, "adjClose": 0.80885, "volume": 339420000 }, { "date": "1998-10-16", "open": 0.82188, "high": 0.84948, "low": 0.80833, "close": 0.82865, "adjClose": 0.82865, "volume": 428100000 }, { "date": "1998-10-19", "open": 0.825, "high": 0.89063, "low": 0.825, "close": 0.88125, "adjClose": 0.88125, "volume": 333624000 }, { "date": "1998-10-20", "open": 0.90625, "high": 0.9375, "low": 0.88854, "close": 0.88958, "adjClose": 0.88958, "volume": 383352000 }, { "date": "1998-10-21", "open": 0.91198, "high": 0.91875, "low": 0.88021, "close": 0.91667, "adjClose": 0.91667, "volume": 252360000 }, { "date": "1998-10-22", "open": 0.89688, "high": 0.98229, "low": 0.89479, "close": 0.95573, "adjClose": 0.95573, "volume": 533904000 }, { "date": "1998-10-23", "open": 0.95417, "high": 0.98594, "low": 0.95104, "close": 0.96771, "adjClose": 0.96771, "volume": 272496000 }, { "date": "1998-10-26", "open": 0.99271, "high": 1.02, "low": 0.97292, "close": 1.01, "adjClose": 1.01, "volume": 390336000 }, { "date": "1998-10-27", "open": 1.03, "high": 1.05, "low": 0.96719, "close": 0.96927, "adjClose": 0.96927, "volume": 403284000 }, { "date": "1998-10-28", "open": 0.97448, "high": 0.99583, "low": 0.95208, "close": 0.97552, "adjClose": 0.97552, "volume": 397836000 }, { "date": "1998-10-29", "open": 1.01, "high": 1.06, "low": 0.99167, "close": 1.05, "adjClose": 1.05, "volume": 658644000 }, { "date": "1998-10-30", "open": 1.06, "high": 1.08, "low": 1.04, "close": 1.05, "adjClose": 1.05, "volume": 423648000 }, { "date": "1998-11-02", "open": 1.07, "high": 1.1, "low": 1.04, "close": 1.09, "adjClose": 1.09, "volume": 629880000 }, { "date": "1998-11-03", "open": 1.09, "high": 1.11, "low": 1.05, "close": 1.05, "adjClose": 1.05, "volume": 367764000 }, { "date": "1998-11-04", "open": 1.09, "high": 1.1, "low": 1.06, "close": 1.08, "adjClose": 1.08, "volume": 407664000 }, { "date": "1998-11-05", "open": 1.06, "high": 1.08, "low": 1.05, "close": 1.07, "adjClose": 1.07, "volume": 294648000 }, { "date": "1998-11-06", "open": 1.05, "high": 1.07, "low": 1.03, "close": 1.04, "adjClose": 1.04, "volume": 377880000 }, { "date": "1998-11-09", "open": 1.02, "high": 1.06, "low": 1.01, "close": 1.06, "adjClose": 1.06, "volume": 436872000 }, { "date": "1998-11-10", "open": 1.07, "high": 1.17, "low": 1.07, "close": 1.1, "adjClose": 1.1, "volume": 687516000 }, { "date": "1998-11-11", "open": 1.11, "high": 1.12, "low": 1.04, "close": 1.06, "adjClose": 1.06, "volume": 329268000 }, { "date": "1998-11-12", "open": 1.05, "high": 1.11, "low": 1.04, "close": 1.09, "adjClose": 1.09, "volume": 239496000 }, { "date": "1998-11-13", "open": 1.1, "high": 1.11, "low": 1.05, "close": 1.06, "adjClose": 1.06, "volume": 178812000 }, { "date": "1998-11-16", "open": 1.07, "high": 1.08, "low": 1.03, "close": 1.05, "adjClose": 1.05, "volume": 237948000 }, { "date": "1998-11-17", "open": 1.08, "high": 1.29, "low": 1.07, "close": 1.24, "adjClose": 1.24, "volume": 1222836000 }, { "date": "1998-11-18", "open": 1.26, "high": 1.42, "low": 1.26, "close": 1.37, "adjClose": 1.37, "volume": 1182672000 }, { "date": "1998-11-19", "open": 1.43, "high": 1.46, "low": 1.27, "close": 1.28, "adjClose": 1.28, "volume": 777912000 }, { "date": "1998-11-20", "open": 1.46, "high": 1.51, "low": 1.38, "close": 1.51, "adjClose": 1.51, "volume": 1338252000 }, { "date": "1998-11-23", "open": 1.59, "high": 1.82, "low": 1.55, "close": 1.82, "adjClose": 1.82, "volume": 1355628000 }, { "date": "1998-11-24", "open": 1.87, "high": 1.94, "low": 1.71, "close": 1.79, "adjClose": 1.79, "volume": 1633512000 }, { "date": "1998-11-25", "open": 1.8, "high": 1.86, "low": 1.71, "close": 1.75, "adjClose": 1.75, "volume": 550452000 }, { "date": "1998-11-27", "open": 1.81, "high": 1.82, "low": 1.78, "close": 1.81, "adjClose": 1.81, "volume": 191736000 }, { "date": "1998-11-30", "open": 1.83, "high": 1.84, "low": 1.6, "close": 1.6, "adjClose": 1.6, "volume": 595044000 }, { "date": "1998-12-01", "open": 1.55, "high": 1.75, "low": 1.52, "close": 1.75, "adjClose": 1.75, "volume": 943092000 }, { "date": "1998-12-02", "open": 1.72, "high": 1.73, "low": 1.65, "close": 1.66, "adjClose": 1.66, "volume": 592980000 }, { "date": "1998-12-03", "open": 1.66, "high": 1.7, "low": 1.54, "close": 1.58, "adjClose": 1.58, "volume": 436728000 }, { "date": "1998-12-04", "open": 1.63, "high": 1.64, "low": 1.52, "close": 1.57, "adjClose": 1.57, "volume": 445152000 }, { "date": "1998-12-07", "open": 1.61, "high": 1.62, "low": 1.54, "close": 1.59, "adjClose": 1.59, "volume": 315480000 }, { "date": "1998-12-08", "open": 1.58, "high": 1.72, "low": 1.57, "close": 1.7, "adjClose": 1.7, "volume": 510996000 }, { "date": "1998-12-09", "open": 1.71, "high": 1.87, "low": 1.68, "close": 1.8, "adjClose": 1.8, "volume": 930132000 }, { "date": "1998-12-10", "open": 1.81, "high": 1.87, "low": 1.75, "close": 1.78, "adjClose": 1.78, "volume": 607236000 }, { "date": "1998-12-11", "open": 1.75, "high": 1.87, "low": 1.75, "close": 1.86, "adjClose": 1.86, "volume": 509352000 }, { "date": "1998-12-14", "open": 1.84, "high": 1.92, "low": 1.82, "close": 1.85, "adjClose": 1.85, "volume": 775020000 }, { "date": "1998-12-15", "open": 1.89, "high": 2.03, "low": 1.88, "close": 2.02, "adjClose": 2.02, "volume": 760308000 }, { "date": "1998-12-16", "open": 2.16, "high": 2.51, "low": 2.16, "close": 2.41, "adjClose": 2.41, "volume": 2035944000 }, { "date": "1998-12-17", "open": 2.2, "high": 2.43, "low": 2.17, "close": 2.31, "adjClose": 2.31, "volume": 1352700000 }, { "date": "1998-12-18", "open": 2.36, "high": 2.41, "low": 2.32, "close": 2.39, "adjClose": 2.39, "volume": 459036000 }, { "date": "1998-12-21", "open": 2.53, "high": 2.68, "low": 2.5, "close": 2.66, "adjClose": 2.66, "volume": 667680000 }, { "date": "1998-12-22", "open": 2.72, "high": 2.74, "low": 2.57, "close": 2.69, "adjClose": 2.69, "volume": 635208000 }, { "date": "1998-12-23", "open": 2.73, "high": 2.75, "low": 2.66, "close": 2.71, "adjClose": 2.71, "volume": 291276000 }, { "date": "1998-12-24", "open": 2.69, "high": 2.73, "low": 2.66, "close": 2.71, "adjClose": 2.71, "volume": 108276000 }, { "date": "1998-12-28", "open": 2.76, "high": 3.02, "low": 2.71, "close": 2.93, "adjClose": 2.93, "volume": 597972000 }, { "date": "1998-12-29", "open": 2.92, "high": 2.92, "low": 2.74, "close": 2.77, "adjClose": 2.77, "volume": 492156000 }, { "date": "1998-12-30", "open": 2.78, "high": 2.86, "low": 2.53, "close": 2.68, "adjClose": 2.68, "volume": 651672000 }, { "date": "1998-12-31", "open": 2.64, "high": 2.76, "low": 2.63, "close": 2.68, "adjClose": 2.68, "volume": 365964000 }, { "date": "1999-01-04", "open": 2.73, "high": 2.97, "low": 2.67, "close": 2.96, "adjClose": 2.96, "volume": 785844000 }, { "date": "1999-01-05", "open": 2.74, "high": 3.24, "low": 2.66, "close": 3.11, "adjClose": 3.11, "volume": 1257464000 }, { "date": "1999-01-06", "open": 3.41, "high": 3.51, "low": 3.35, "close": 3.45, "adjClose": 3.45, "volume": 723532000 }, { "date": "1999-01-07", "open": 3.43, "high": 4.01, "low": 3.33, "close": 3.97, "adjClose": 3.97, "volume": 945492000 }, { "date": "1999-01-08", "open": 4.61, "high": 4.98, "low": 3.8, "close": 4.01, "adjClose": 4.01, "volume": 1333244000 }, { "date": "1999-01-11", "open": 4.6, "high": 4.63, "low": 4.19, "close": 4.62, "adjClose": 4.62, "volume": 778460000 }, { "date": "1999-01-12", "open": 4.51, "high": 4.55, "low": 3.98, "close": 4.08, "adjClose": 4.08, "volume": 488864000 }, { "date": "1999-01-13", "open": 3.13, "high": 4.09, "low": 3.13, "close": 3.7, "adjClose": 3.7, "volume": 597528000 }, { "date": "1999-01-14", "open": 3.75, "high": 3.98, "low": 3.4, "close": 3.45, "adjClose": 3.45, "volume": 418248000 }, { "date": "1999-01-15", "open": 3.5, "high": 3.75, "low": 3.44, "close": 3.51, "adjClose": 3.51, "volume": 402652000 }, { "date": "1999-01-19", "open": 3.76, "high": 3.76, "low": 3.41, "close": 3.5, "adjClose": 3.5, "volume": 228108000 }, { "date": "1999-01-20", "open": 3.38, "high": 3.43, "low": 2.74, "close": 2.83, "adjClose": 2.83, "volume": 610704000 }, { "date": "1999-01-21", "open": 2.61, "high": 2.76, "low": 2.31, "close": 2.65, "adjClose": 2.65, "volume": 940964000 }, { "date": "1999-01-22", "open": 2.49, "high": 3.15, "low": 2.47, "close": 3.08, "adjClose": 3.08, "volume": 875316000 }, { "date": "1999-01-25", "open": 3.04, "high": 3.08, "low": 2.75, "close": 2.81, "adjClose": 2.81, "volume": 546476000 }, { "date": "1999-01-26", "open": 2.82, "high": 3.03, "low": 2.77, "close": 2.88, "adjClose": 2.88, "volume": 490696000 }, { "date": "1999-01-27", "open": 3.35, "high": 3.49, "low": 3, "close": 3.14, "adjClose": 3.14, "volume": 700452000 }, { "date": "1999-01-28", "open": 3.16, "high": 3.22, "low": 3.01, "close": 3.07, "adjClose": 3.07, "volume": 475012000 }, { "date": "1999-01-29", "open": 3.04, "high": 3.04, "low": 2.88, "close": 2.92, "adjClose": 2.92, "volume": 327920000 }, { "date": "1999-02-01", "open": 2.94, "high": 3.06, "low": 2.88, "close": 2.9, "adjClose": 2.9, "volume": 255620000 }, { "date": "1999-02-02", "open": 2.91, "high": 2.91, "low": 2.71, "close": 2.76, "adjClose": 2.76, "volume": 260972000 }, { "date": "1999-02-03", "open": 2.73, "high": 3.15, "low": 2.71, "close": 3.14, "adjClose": 3.14, "volume": 375820000 }, { "date": "1999-02-04", "open": 3.13, "high": 3.17, "low": 2.91, "close": 2.95, "adjClose": 2.95, "volume": 232992000 }, { "date": "1999-02-05", "open": 2.93, "high": 3.07, "low": 2.81, "close": 2.9, "adjClose": 2.9, "volume": 171320000 }, { "date": "1999-02-08", "open": 2.86, "high": 2.88, "low": 2.64, "close": 2.73, "adjClose": 2.73, "volume": 251964000 }, { "date": "1999-02-09", "open": 2.7, "high": 2.7, "low": 2.5, "close": 2.5, "adjClose": 2.5, "volume": 256520000 }, { "date": "1999-02-10", "open": 2.46, "high": 2.58, "low": 2.38, "close": 2.44, "adjClose": 2.44, "volume": 264100000 }, { "date": "1999-02-11", "open": 2.51, "high": 2.75, "low": 2.49, "close": 2.75, "adjClose": 2.75, "volume": 275860000 }, { "date": "1999-02-12", "open": 2.7, "high": 2.75, "low": 2.59, "close": 2.61, "adjClose": 2.61, "volume": 155308000 }, { "date": "1999-02-16", "open": 2.67, "high": 2.71, "low": 2.42, "close": 2.47, "adjClose": 2.47, "volume": 155596000 }, { "date": "1999-02-17", "open": 2.46, "high": 2.55, "low": 2.31, "close": 2.34, "adjClose": 2.34, "volume": 193372000 }, { "date": "1999-02-18", "open": 2.41, "high": 2.41, "low": 2.11, "close": 2.24, "adjClose": 2.24, "volume": 431252000 }, { "date": "1999-02-19", "open": 2.36, "high": 2.56, "low": 2.28, "close": 2.55, "adjClose": 2.55, "volume": 538364000 }, { "date": "1999-02-22", "open": 2.54, "high": 2.74, "low": 2.45, "close": 2.66, "adjClose": 2.66, "volume": 384244000 }, { "date": "1999-02-23", "open": 2.75, "high": 2.93, "low": 2.74, "close": 2.88, "adjClose": 2.88, "volume": 422784000 }, { "date": "1999-02-24", "open": 2.94, "high": 3.05, "low": 2.76, "close": 2.77, "adjClose": 2.77, "volume": 495728000 }, { "date": "1999-02-25", "open": 2.92, "high": 3.14, "low": 2.87, "close": 3.13, "adjClose": 3.13, "volume": 733796000 }, { "date": "1999-02-26", "open": 3.17, "high": 3.25, "low": 3.03, "close": 3.2, "adjClose": 3.2, "volume": 507308000 }, { "date": "1999-03-01", "open": 3.18, "high": 3.4, "low": 3.1, "close": 3.33, "adjClose": 3.33, "volume": 387380000 }, { "date": "1999-03-02", "open": 3.36, "high": 3.39, "low": 3.03, "close": 3.03, "adjClose": 3.03, "volume": 332064000 }, { "date": "1999-03-03", "open": 3.09, "high": 3.19, "low": 3.01, "close": 3.09, "adjClose": 3.09, "volume": 310576000 }, { "date": "1999-03-04", "open": 3.14, "high": 3.18, "low": 2.9, "close": 3, "adjClose": 3, "volume": 357748000 }, { "date": "1999-03-05", "open": 3.1, "high": 3.11, "low": 2.96, "close": 3.04, "adjClose": 3.04, "volume": 243524000 }, { "date": "1999-03-08", "open": 3.04, "high": 3.16, "low": 2.98, "close": 3.05, "adjClose": 3.05, "volume": 209252000 }, { "date": "1999-03-09", "open": 3.13, "high": 3.33, "low": 3.09, "close": 3.25, "adjClose": 3.25, "volume": 325840000 }, { "date": "1999-03-10", "open": 3.42, "high": 3.47, "low": 3.35, "close": 3.43, "adjClose": 3.43, "volume": 282352000 }, { "date": "1999-03-11", "open": 3.49, "high": 3.57, "low": 3.28, "close": 3.37, "adjClose": 3.37, "volume": 325044000 }, { "date": "1999-03-12", "open": 3.35, "high": 3.38, "low": 3.22, "close": 3.33, "adjClose": 3.33, "volume": 186652000 }, { "date": "1999-03-15", "open": 3.33, "high": 3.48, "low": 3.28, "close": 3.47, "adjClose": 3.47, "volume": 140416000 }, { "date": "1999-03-16", "open": 3.48, "high": 3.51, "low": 3.32, "close": 3.35, "adjClose": 3.35, "volume": 150688000 }, { "date": "1999-03-17", "open": 3.28, "high": 3.34, "low": 3.21, "close": 3.28, "adjClose": 3.28, "volume": 157348000 }, { "date": "1999-03-18", "open": 3.32, "high": 3.5, "low": 3.31, "close": 3.46, "adjClose": 3.46, "volume": 246004000 }, { "date": "1999-03-19", "open": 3.55, "high": 3.58, "low": 3.38, "close": 3.38, "adjClose": 3.38, "volume": 214504000 }, { "date": "1999-03-22", "open": 3.33, "high": 3.41, "low": 3.26, "close": 3.3, "adjClose": 3.3, "volume": 131968000 }, { "date": "1999-03-23", "open": 3.22, "high": 3.25, "low": 2.95, "close": 2.98, "adjClose": 2.98, "volume": 224336000 }, { "date": "1999-03-24", "open": 2.93, "high": 3.1, "low": 2.85, "close": 3.09, "adjClose": 3.09, "volume": 230876000 }, { "date": "1999-03-25", "open": 3.22, "high": 3.5, "low": 3.2, "close": 3.5, "adjClose": 3.5, "volume": 321996000 }, { "date": "1999-03-26", "open": 3.5, "high": 3.69, "low": 3.43, "close": 3.48, "adjClose": 3.48, "volume": 498440000 }, { "date": "1999-03-29", "open": 3.75, "high": 3.79, "low": 3.7, "close": 3.74, "adjClose": 3.74, "volume": 377760000 }, { "date": "1999-03-30", "open": 3.8, "high": 4.24, "low": 3.79, "close": 4.12, "adjClose": 4.12, "volume": 523548000 }, { "date": "1999-03-31", "open": 4.28, "high": 4.45, "low": 4.13, "close": 4.3, "adjClose": 4.3, "volume": 441884000 }, { "date": "1999-04-01", "open": 4.48, "high": 4.5, "low": 4.19, "close": 4.28, "adjClose": 4.28, "volume": 231464000 }, { "date": "1999-04-05", "open": 4.32, "high": 4.69, "low": 4.29, "close": 4.66, "adjClose": 4.66, "volume": 318336000 }, { "date": "1999-04-06", "open": 4.61, "high": 4.89, "low": 4.49, "close": 4.57, "adjClose": 4.57, "volume": 290636000 }, { "date": "1999-04-07", "open": 4.67, "high": 4.68, "low": 4.28, "close": 4.4, "adjClose": 4.4, "volume": 263332000 }, { "date": "1999-04-08", "open": 4.37, "high": 4.6, "low": 4.15, "close": 4.47, "adjClose": 4.47, "volume": 229756000 }, { "date": "1999-04-09", "open": 4.45, "high": 4.65, "low": 4.39, "close": 4.57, "adjClose": 4.57, "volume": 136780000 }, { "date": "1999-04-12", "open": 4.4, "high": 4.71, "low": 4.4, "close": 4.61, "adjClose": 4.61, "volume": 171384000 }, { "date": "1999-04-13", "open": 4.67, "high": 4.8, "low": 4.46, "close": 4.46, "adjClose": 4.46, "volume": 160776000 }, { "date": "1999-04-14", "open": 4.55, "high": 4.61, "low": 4.17, "close": 4.2, "adjClose": 4.2, "volume": 199056000 }, { "date": "1999-04-15", "open": 4.15, "high": 4.26, "low": 3.78, "close": 4.18, "adjClose": 4.18, "volume": 329968000 }, { "date": "1999-04-16", "open": 4.6, "high": 4.79, "low": 4.52, "close": 4.75, "adjClose": 4.75, "volume": 633204000 }, { "date": "1999-04-19", "open": 4.72, "high": 4.72, "low": 3.88, "close": 3.97, "adjClose": 3.97, "volume": 567396000 }, { "date": "1999-04-20", "open": 3.93, "high": 4.36, "low": 3.84, "close": 4.3, "adjClose": 4.3, "volume": 400100000 }, { "date": "1999-04-21", "open": 4.31, "high": 4.55, "low": 4.22, "close": 4.48, "adjClose": 4.48, "volume": 221640000 }, { "date": "1999-04-22", "open": 4.61, "high": 4.78, "low": 4.45, "close": 4.75, "adjClose": 4.75, "volume": 250764000 }, { "date": "1999-04-23", "open": 4.82, "high": 5.41, "low": 4.79, "close": 5.25, "adjClose": 5.25, "volume": 634336000 }, { "date": "1999-04-26", "open": 5.23, "high": 5.4, "low": 5.1, "close": 5.18, "adjClose": 5.18, "volume": 279700000 }, { "date": "1999-04-27", "open": 5.43, "high": 5.53, "low": 5.05, "close": 5.15, "adjClose": 5.15, "volume": 357908000 }, { "date": "1999-04-28", "open": 5, "high": 5.05, "low": 4.56, "close": 4.84, "adjClose": 4.84, "volume": 389476000 }, { "date": "1999-04-29", "open": 4.31, "high": 4.54, "low": 4.13, "close": 4.21, "adjClose": 4.21, "volume": 844168000 }, { "date": "1999-04-30", "open": 4.43, "high": 4.5, "low": 4.13, "close": 4.3, "adjClose": 4.3, "volume": 355528000 }, { "date": "1999-05-03", "open": 4.17, "high": 4.18, "low": 3.75, "close": 3.77, "adjClose": 3.77, "volume": 523728000 }, { "date": "1999-05-04", "open": 3.82, "high": 4.01, "low": 3.51, "close": 3.58, "adjClose": 3.58, "volume": 433928000 }, { "date": "1999-05-05", "open": 3.6, "high": 3.71, "low": 3.35, "close": 3.66, "adjClose": 3.66, "volume": 554196000 }, { "date": "1999-05-06", "open": 3.7, "high": 3.78, "low": 3.39, "close": 3.43, "adjClose": 3.43, "volume": 365688000 }, { "date": "1999-05-07", "open": 3.52, "high": 3.6, "low": 3.28, "close": 3.41, "adjClose": 3.41, "volume": 333080000 }, { "date": "1999-05-10", "open": 3.42, "high": 3.68, "low": 3.35, "close": 3.67, "adjClose": 3.67, "volume": 284824000 }, { "date": "1999-05-11", "open": 3.77, "high": 3.85, "low": 3.6, "close": 3.71, "adjClose": 3.71, "volume": 278828000 }, { "date": "1999-05-12", "open": 3.7, "high": 3.72, "low": 3.54, "close": 3.57, "adjClose": 3.57, "volume": 146548000 }, { "date": "1999-05-13", "open": 3.61, "high": 3.7, "low": 3.4, "close": 3.4, "adjClose": 3.4, "volume": 229980000 }, { "date": "1999-05-14", "open": 3.33, "high": 3.37, "low": 3.25, "close": 3.31, "adjClose": 3.31, "volume": 225336000 }, { "date": "1999-05-17", "open": 3.25, "high": 3.45, "low": 3.04, "close": 3.44, "adjClose": 3.44, "volume": 417164000 }, { "date": "1999-05-18", "open": 3.41, "high": 3.44, "low": 3.27, "close": 3.32, "adjClose": 3.32, "volume": 248156000 }, { "date": "1999-05-19", "open": 3.35, "high": 3.49, "low": 3.34, "close": 3.49, "adjClose": 3.49, "volume": 252384000 }, { "date": "1999-05-20", "open": 3.42, "high": 3.45, "low": 3.26, "close": 3.27, "adjClose": 3.27, "volume": 137880000 }, { "date": "1999-05-21", "open": 3.27, "high": 3.3, "low": 3.14, "close": 3.21, "adjClose": 3.21, "volume": 160112000 }, { "date": "1999-05-24", "open": 3.22, "high": 3.23, "low": 2.9, "close": 2.94, "adjClose": 2.94, "volume": 285076000 }, { "date": "1999-05-25", "open": 2.93, "high": 3.03, "low": 2.78, "close": 2.79, "adjClose": 2.79, "volume": 310204000 }, { "date": "1999-05-26", "open": 2.83, "high": 3.05, "low": 2.61, "close": 3.02, "adjClose": 3.02, "volume": 423172000 }, { "date": "1999-05-27", "open": 2.99, "high": 3.01, "low": 2.85, "close": 2.86, "adjClose": 2.86, "volume": 271468000 }, { "date": "1999-05-28", "open": 2.89, "high": 3.01, "low": 2.8, "close": 2.97, "adjClose": 2.97, "volume": 193604000 }, { "date": "1999-06-01", "open": 2.79, "high": 2.84, "low": 2.62, "close": 2.65, "adjClose": 2.65, "volume": 401528000 }, { "date": "1999-06-02", "open": 2.62, "high": 2.88, "low": 2.43, "close": 2.8, "adjClose": 2.8, "volume": 738128000 }, { "date": "1999-06-03", "open": 2.85, "high": 2.86, "low": 2.61, "close": 2.63, "adjClose": 2.63, "volume": 346232000 }, { "date": "1999-06-04", "open": 2.64, "high": 2.75, "low": 2.54, "close": 2.71, "adjClose": 2.71, "volume": 389836000 }, { "date": "1999-06-07", "open": 2.71, "high": 3, "low": 2.7, "close": 2.93, "adjClose": 2.93, "volume": 338028000 }, { "date": "1999-06-08", "open": 3, "high": 3.03, "low": 2.76, "close": 2.79, "adjClose": 2.79, "volume": 276888000 }, { "date": "1999-06-09", "open": 2.85, "high": 2.86, "low": 2.74, "close": 2.85, "adjClose": 2.85, "volume": 178084000 }, { "date": "1999-06-10", "open": 2.8, "high": 2.95, "low": 2.75, "close": 2.9, "adjClose": 2.9, "volume": 254212000 }, { "date": "1999-06-11", "open": 2.88, "high": 2.93, "low": 2.62, "close": 2.65, "adjClose": 2.65, "volume": 277732000 }, { "date": "1999-06-14", "open": 2.6, "high": 2.61, "low": 2.24, "close": 2.3, "adjClose": 2.3, "volume": 415292000 }, { "date": "1999-06-15", "open": 2.31, "high": 2.49, "low": 2.27, "close": 2.41, "adjClose": 2.41, "volume": 366188000 }, { "date": "1999-06-16", "open": 2.53, "high": 2.83, "low": 2.53, "close": 2.79, "adjClose": 2.79, "volume": 434144000 }, { "date": "1999-06-17", "open": 2.79, "high": 2.98, "low": 2.74, "close": 2.82, "adjClose": 2.82, "volume": 380828000 }, { "date": "1999-06-18", "open": 2.8, "high": 2.86, "low": 2.74, "close": 2.78, "adjClose": 2.78, "volume": 159440000 }, { "date": "1999-06-21", "open": 2.84, "high": 3.09, "low": 2.79, "close": 3.09, "adjClose": 3.09, "volume": 324544000 }, { "date": "1999-06-22", "open": 3.08, "high": 3.24, "low": 2.91, "close": 2.94, "adjClose": 2.94, "volume": 334588000 }, { "date": "1999-06-23", "open": 2.89, "high": 3.03, "low": 2.8, "close": 2.94, "adjClose": 2.94, "volume": 328596000 }, { "date": "1999-06-24", "open": 2.95, "high": 2.97, "low": 2.83, "close": 2.84, "adjClose": 2.84, "volume": 167104000 }, { "date": "1999-06-25", "open": 2.91, "high": 2.94, "low": 2.7, "close": 2.75, "adjClose": 2.75, "volume": 195036000 }, { "date": "1999-06-28", "open": 2.78, "high": 2.8, "low": 2.56, "close": 2.77, "adjClose": 2.77, "volume": 337436000 }, { "date": "1999-06-29", "open": 2.76, "high": 2.96, "low": 2.72, "close": 2.9, "adjClose": 2.9, "volume": 312960000 }, { "date": "1999-06-30", "open": 2.91, "high": 3.23, "low": 2.88, "close": 3.13, "adjClose": 3.13, "volume": 338124000 }, { "date": "1999-07-01", "open": 3.13, "high": 3.16, "low": 2.95, "close": 3.06, "adjClose": 3.06, "volume": 287656000 }, { "date": "1999-07-02", "open": 3.08, "high": 3.15, "low": 3.02, "close": 3.1, "adjClose": 3.1, "volume": 144168000 }, { "date": "1999-07-06", "open": 3.2, "high": 3.33, "low": 3.14, "close": 3.17, "adjClose": 3.17, "volume": 297724000 }, { "date": "1999-07-07", "open": 3.15, "high": 3.19, "low": 3, "close": 3.05, "adjClose": 3.05, "volume": 199760000 }, { "date": "1999-07-08", "open": 3.14, "high": 3.19, "low": 3.03, "close": 3.13, "adjClose": 3.13, "volume": 212488000 }, { "date": "1999-07-09", "open": 3.15, "high": 3.19, "low": 3.1, "close": 3.14, "adjClose": 3.14, "volume": 111636000 }, { "date": "1999-07-12", "open": 3.13, "high": 3.14, "low": 2.9, "close": 2.93, "adjClose": 2.93, "volume": 213064000 }, { "date": "1999-07-13", "open": 2.91, "high": 3.18, "low": 2.88, "close": 3.15, "adjClose": 3.15, "volume": 409064000 }, { "date": "1999-07-14", "open": 3.18, "high": 3.38, "low": 3.15, "close": 3.38, "adjClose": 3.38, "volume": 388072000 }, { "date": "1999-07-15", "open": 3.38, "high": 3.54, "low": 3.33, "close": 3.49, "adjClose": 3.49, "volume": 455260000 }, { "date": "1999-07-16", "open": 3.47, "high": 3.56, "low": 3.4, "close": 3.44, "adjClose": 3.44, "volume": 205948000 }, { "date": "1999-07-19", "open": 3.4, "high": 3.42, "low": 3.29, "close": 3.29, "adjClose": 3.29, "volume": 188768000 }, { "date": "1999-07-20", "open": 3.23, "high": 3.23, "low": 3, "close": 3, "adjClose": 3, "volume": 344436000 }, { "date": "1999-07-21", "open": 3.03, "high": 3.21, "low": 3.01, "close": 3.14, "adjClose": 3.14, "volume": 342688000 }, { "date": "1999-07-22", "open": 2.91, "high": 2.93, "low": 2.62, "close": 2.67, "adjClose": 2.67, "volume": 1150944000 }, { "date": "1999-07-23", "open": 2.75, "high": 2.87, "low": 2.58, "close": 2.86, "adjClose": 2.86, "volume": 601612000 }, { "date": "1999-07-26", "open": 2.76, "high": 2.89, "low": 2.63, "close": 2.65, "adjClose": 2.65, "volume": 612552000 }, { "date": "1999-07-27", "open": 2.73, "high": 2.76, "low": 2.5, "close": 2.53, "adjClose": 2.53, "volume": 475396000 }, { "date": "1999-07-28", "open": 2.55, "high": 2.65, "low": 2.49, "close": 2.64, "adjClose": 2.64, "volume": 515672000 }, { "date": "1999-07-29", "open": 2.56, "high": 2.61, "low": 2.5, "close": 2.54, "adjClose": 2.54, "volume": 374960000 }, { "date": "1999-07-30", "open": 2.55, "high": 2.57, "low": 2.44, "close": 2.5, "adjClose": 2.5, "volume": 241140000 }, { "date": "1999-08-02", "open": 2.46, "high": 2.55, "low": 2.35, "close": 2.35, "adjClose": 2.35, "volume": 339356000 }, { "date": "1999-08-03", "open": 2.42, "high": 2.42, "low": 2.24, "close": 2.37, "adjClose": 2.37, "volume": 582780000 }, { "date": "1999-08-04", "open": 2.34, "high": 2.41, "low": 2.2, "close": 2.21, "adjClose": 2.21, "volume": 448228000 }, { "date": "1999-08-05", "open": 2.19, "high": 2.45, "low": 2.05, "close": 2.43, "adjClose": 2.43, "volume": 750340000 }, { "date": "1999-08-06", "open": 2.42, "high": 2.49, "low": 2.23, "close": 2.24, "adjClose": 2.24, "volume": 424376000 }, { "date": "1999-08-09", "open": 2.29, "high": 2.29, "low": 2.11, "close": 2.14, "adjClose": 2.14, "volume": 260828000 }, { "date": "1999-08-10", "open": 2.13, "high": 2.3, "low": 2.05, "close": 2.28, "adjClose": 2.28, "volume": 463900000 }, { "date": "1999-08-11", "open": 2.31, "high": 2.38, "low": 2.13, "close": 2.27, "adjClose": 2.27, "volume": 513100000 }, { "date": "1999-08-12", "open": 2.28, "high": 2.39, "low": 2.23, "close": 2.29, "adjClose": 2.29, "volume": 262816000 }, { "date": "1999-08-13", "open": 2.38, "high": 2.44, "low": 2.35, "close": 2.44, "adjClose": 2.44, "volume": 215696000 }, { "date": "1999-08-16", "open": 2.46, "high": 2.52, "low": 2.39, "close": 2.46, "adjClose": 2.46, "volume": 255064000 }, { "date": "1999-08-17", "open": 2.51, "high": 2.74, "low": 2.5, "close": 2.73, "adjClose": 2.73, "volume": 473376000 }, { "date": "1999-08-18", "open": 2.88, "high": 2.94, "low": 2.81, "close": 2.83, "adjClose": 2.83, "volume": 568308000 }, { "date": "1999-08-19", "open": 2.77, "high": 2.78, "low": 2.63, "close": 2.65, "adjClose": 2.65, "volume": 365700000 }, { "date": "1999-08-20", "open": 2.66, "high": 2.84, "low": 2.63, "close": 2.84, "adjClose": 2.84, "volume": 285624000 }, { "date": "1999-08-23", "open": 2.9, "high": 3.01, "low": 2.89, "close": 2.96, "adjClose": 2.96, "volume": 384120000 }, { "date": "1999-08-24", "open": 2.9, "high": 3.14, "low": 2.9, "close": 3, "adjClose": 3, "volume": 500200000 }, { "date": "1999-08-25", "open": 3.07, "high": 3.33, "low": 3.04, "close": 3.32, "adjClose": 3.32, "volume": 418828000 }, { "date": "1999-08-26", "open": 3.33, "high": 3.39, "low": 3.19, "close": 3.21, "adjClose": 3.21, "volume": 384884000 }, { "date": "1999-08-27", "open": 3.26, "high": 3.26, "low": 3.13, "close": 3.21, "adjClose": 3.21, "volume": 258456000 }, { "date": "1999-08-30", "open": 3.19, "high": 3.25, "low": 2.95, "close": 2.98, "adjClose": 2.98, "volume": 369888000 }, { "date": "1999-08-31", "open": 2.96, "high": 3.12, "low": 2.8, "close": 3.11, "adjClose": 3.11, "volume": 655848000 }, { "date": "1999-09-01", "open": 3.18, "high": 3.18, "low": 2.94, "close": 2.98, "adjClose": 2.98, "volume": 439232000 }, { "date": "1999-09-02", "open": 2.88, "high": 3.1, "low": 2.87, "close": 3, "adjClose": 3, "volume": 336774000 }, { "date": "1999-09-03", "open": 3.18, "high": 3.2, "low": 3.03, "close": 3.12, "adjClose": 3.12, "volume": 328718000 }, { "date": "1999-09-07", "open": 3.19, "high": 3.22, "low": 3.11, "close": 3.15, "adjClose": 3.15, "volume": 180174000 }, { "date": "1999-09-08", "open": 3.1, "high": 3.16, "low": 3.05, "close": 3.07, "adjClose": 3.07, "volume": 139520000 }, { "date": "1999-09-09", "open": 3.18, "high": 3.22, "low": 3.12, "close": 3.18, "adjClose": 3.18, "volume": 183664000 }, { "date": "1999-09-10", "open": 3.3, "high": 3.4, "low": 3.24, "close": 3.33, "adjClose": 3.33, "volume": 248418000 }, { "date": "1999-09-13", "open": 3.28, "high": 3.3, "low": 3.13, "close": 3.17, "adjClose": 3.17, "volume": 154952000 }, { "date": "1999-09-14", "open": 3.14, "high": 3.32, "low": 3.14, "close": 3.3, "adjClose": 3.3, "volume": 175656000 }, { "date": "1999-09-15", "open": 3.39, "high": 3.4, "low": 3.25, "close": 3.28, "adjClose": 3.28, "volume": 156346000 }, { "date": "1999-09-16", "open": 3.25, "high": 3.29, "low": 3.14, "close": 3.26, "adjClose": 3.26, "volume": 141178000 }, { "date": "1999-09-17", "open": 3.28, "high": 3.3, "low": 3.14, "close": 3.19, "adjClose": 3.19, "volume": 144790000 }, { "date": "1999-09-20", "open": 3.18, "high": 3.25, "low": 3.13, "close": 3.14, "adjClose": 3.14, "volume": 119142000 }, { "date": "1999-09-21", "open": 3.08, "high": 3.2, "low": 3.05, "close": 3.11, "adjClose": 3.11, "volume": 164650000 }, { "date": "1999-09-22", "open": 3.14, "high": 3.33, "low": 3.03, "close": 3.3, "adjClose": 3.3, "volume": 200750000 }, { "date": "1999-09-23", "open": 3.35, "high": 3.44, "low": 3.06, "close": 3.11, "adjClose": 3.11, "volume": 287472000 }, { "date": "1999-09-24", "open": 3.1, "high": 3.3, "low": 3.08, "close": 3.25, "adjClose": 3.25, "volume": 219450000 }, { "date": "1999-09-27", "open": 3.31, "high": 3.39, "low": 3.09, "close": 3.13, "adjClose": 3.13, "volume": 287662000 }, { "date": "1999-09-28", "open": 3.13, "high": 3.33, "low": 3.06, "close": 3.29, "adjClose": 3.29, "volume": 315376000 }, { "date": "1999-09-29", "open": 3.33, "high": 4.25, "low": 3.29, "close": 4.04, "adjClose": 4.04, "volume": 1587488000 }, { "date": "1999-09-30", "open": 3.99, "high": 4.08, "low": 3.81, "close": 4, "adjClose": 4, "volume": 620924000 }, { "date": "1999-10-01", "open": 3.85, "high": 3.96, "low": 3.83, "close": 3.86, "adjClose": 3.86, "volume": 208606000 }, { "date": "1999-10-04", "open": 3.97, "high": 3.99, "low": 3.79, "close": 3.85, "adjClose": 3.85, "volume": 195148000 }, { "date": "1999-10-05", "open": 3.86, "high": 3.99, "low": 3.74, "close": 3.92, "adjClose": 3.92, "volume": 328402000 }, { "date": "1999-10-06", "open": 3.98, "high": 4.18, "low": 3.98, "close": 4.12, "adjClose": 4.12, "volume": 310644000 }, { "date": "1999-10-07", "open": 4.28, "high": 4.5, "low": 4.18, "close": 4.37, "adjClose": 4.37, "volume": 492188000 }, { "date": "1999-10-08", "open": 4.34, "high": 4.47, "low": 4.22, "close": 4.46, "adjClose": 4.46, "volume": 229174000 }, { "date": "1999-10-11", "open": 4.46, "high": 4.47, "low": 4.34, "close": 4.42, "adjClose": 4.42, "volume": 133848000 }, { "date": "1999-10-12", "open": 4.38, "high": 4.43, "low": 4.24, "close": 4.25, "adjClose": 4.25, "volume": 144628000 }, { "date": "1999-10-13", "open": 4.13, "high": 4.25, "low": 3.98, "close": 4, "adjClose": 4, "volume": 231236000 }, { "date": "1999-10-14", "open": 4.03, "high": 4.17, "low": 3.92, "close": 3.98, "adjClose": 3.98, "volume": 254260000 }, { "date": "1999-10-15", "open": 3.79, "high": 3.85, "low": 3.7, "close": 3.75, "adjClose": 3.75, "volume": 243738000 }, { "date": "1999-10-18", "open": 3.75, "high": 3.83, "low": 3.55, "close": 3.7, "adjClose": 3.7, "volume": 215876000 }, { "date": "1999-10-19", "open": 3.88, "high": 3.91, "low": 3.78, "close": 3.83, "adjClose": 3.83, "volume": 155600000 }, { "date": "1999-10-20", "open": 3.92, "high": 4.03, "low": 3.82, "close": 4.03, "adjClose": 4.03, "volume": 154710000 }, { "date": "1999-10-21", "open": 3.9, "high": 4.14, "low": 3.85, "close": 4.04, "adjClose": 4.04, "volume": 179220000 }, { "date": "1999-10-22", "open": 4.07, "high": 4.18, "low": 3.9, "close": 3.93, "adjClose": 3.93, "volume": 146096000 }, { "date": "1999-10-25", "open": 3.95, "high": 4.15, "low": 3.9, "close": 4.14, "adjClose": 4.14, "volume": 143618000 }, { "date": "1999-10-26", "open": 4.16, "high": 4.22, "low": 4.01, "close": 4.06, "adjClose": 4.06, "volume": 154230000 }, { "date": "1999-10-27", "open": 3.97, "high": 3.97, "low": 3.74, "close": 3.8, "adjClose": 3.8, "volume": 256704000 }, { "date": "1999-10-28", "open": 3.48, "high": 3.66, "low": 3.29, "close": 3.55, "adjClose": 3.55, "volume": 714528000 }, { "date": "1999-10-29", "open": 3.64, "high": 3.64, "low": 3.46, "close": 3.53, "adjClose": 3.53, "volume": 193776000 }, { "date": "1999-11-01", "open": 3.4, "high": 3.59, "low": 3.32, "close": 3.46, "adjClose": 3.46, "volume": 256482000 }, { "date": "1999-11-02", "open": 3.49, "high": 3.5, "low": 3.25, "close": 3.32, "adjClose": 3.32, "volume": 264864000 }, { "date": "1999-11-03", "open": 3.41, "high": 3.43, "low": 3.25, "close": 3.29, "adjClose": 3.29, "volume": 215442000 }, { "date": "1999-11-04", "open": 3.36, "high": 3.39, "low": 3.05, "close": 3.15, "adjClose": 3.15, "volume": 335184000 }, { "date": "1999-11-05", "open": 3.24, "high": 3.28, "low": 3.11, "close": 3.25, "adjClose": 3.25, "volume": 221828000 }, { "date": "1999-11-08", "open": 3.24, "high": 4, "low": 3.18, "close": 3.9, "adjClose": 3.9, "volume": 646788000 }, { "date": "1999-11-09", "open": 4.1, "high": 4.15, "low": 3.5, "close": 3.54, "adjClose": 3.54, "volume": 529542000 }, { "date": "1999-11-10", "open": 3.58, "high": 3.75, "low": 3.51, "close": 3.6, "adjClose": 3.6, "volume": 230134000 }, { "date": "1999-11-11", "open": 3.74, "high": 3.83, "low": 3.57, "close": 3.65, "adjClose": 3.65, "volume": 185878000 }, { "date": "1999-11-12", "open": 3.69, "high": 3.75, "low": 3.54, "close": 3.75, "adjClose": 3.75, "volume": 206392000 }, { "date": "1999-11-15", "open": 3.78, "high": 3.8, "low": 3.67, "close": 3.68, "adjClose": 3.68, "volume": 128744000 }, { "date": "1999-11-16", "open": 3.71, "high": 3.98, "low": 3.69, "close": 3.95, "adjClose": 3.95, "volume": 304774000 }, { "date": "1999-11-17", "open": 3.9, "high": 4, "low": 3.77, "close": 3.83, "adjClose": 3.83, "volume": 133148000 }, { "date": "1999-11-18", "open": 3.84, "high": 3.91, "low": 3.76, "close": 3.9, "adjClose": 3.9, "volume": 116208000 }, { "date": "1999-11-19", "open": 3.89, "high": 3.91, "low": 3.8, "close": 3.9, "adjClose": 3.9, "volume": 115212000 }, { "date": "1999-11-22", "open": 3.89, "high": 4.13, "low": 3.8, "close": 4.03, "adjClose": 4.03, "volume": 214168000 }, { "date": "1999-11-23", "open": 4.02, "high": 4.28, "low": 3.81, "close": 4.09, "adjClose": 4.09, "volume": 366650000 }, { "date": "1999-11-24", "open": 4.21, "high": 4.39, "low": 4.16, "close": 4.36, "adjClose": 4.36, "volume": 289662000 }, { "date": "1999-11-26", "open": 4.55, "high": 4.76, "low": 4.53, "close": 4.66, "adjClose": 4.66, "volume": 229920000 }, { "date": "1999-11-29", "open": 4.78, "high": 4.84, "low": 4.51, "close": 4.52, "adjClose": 4.52, "volume": 361074000 }, { "date": "1999-11-30", "open": 4.41, "high": 4.44, "low": 4.19, "close": 4.25, "adjClose": 4.25, "volume": 269310000 }, { "date": "1999-12-01", "open": 4.36, "high": 4.39, "low": 4.1, "close": 4.25, "adjClose": 4.25, "volume": 213272000 }, { "date": "1999-12-02", "open": 4.3, "high": 4.57, "low": 4.28, "close": 4.45, "adjClose": 4.45, "volume": 190774000 }, { "date": "1999-12-03", "open": 4.63, "high": 4.67, "low": 4.3, "close": 4.33, "adjClose": 4.33, "volume": 223024000 }, { "date": "1999-12-06", "open": 4.34, "high": 4.49, "low": 4.23, "close": 4.39, "adjClose": 4.39, "volume": 183984000 }, { "date": "1999-12-07", "open": 4.4, "high": 4.4, "low": 4.22, "close": 4.3, "adjClose": 4.3, "volume": 134542000 }, { "date": "1999-12-08", "open": 4.34, "high": 4.65, "low": 4.3, "close": 4.43, "adjClose": 4.43, "volume": 257344000 }, { "date": "1999-12-09", "open": 4.78, "high": 5.65, "low": 4.67, "close": 5.18, "adjClose": 5.18, "volume": 827292000 }, { "date": "1999-12-10", "open": 5.6, "high": 5.6, "low": 5.22, "close": 5.33, "adjClose": 5.33, "volume": 298580000 }, { "date": "1999-12-13", "open": 5.33, "high": 5.33, "low": 5.08, "close": 5.13, "adjClose": 5.13, "volume": 173074000 }, { "date": "1999-12-14", "open": 5.19, "high": 5.2, "low": 4.68, "close": 4.78, "adjClose": 4.78, "volume": 202158000 }, { "date": "1999-12-15", "open": 4.64, "high": 4.97, "low": 4.55, "close": 4.83, "adjClose": 4.83, "volume": 202670000 }, { "date": "1999-12-16", "open": 4.91, "high": 4.94, "low": 4.68, "close": 4.74, "adjClose": 4.74, "volume": 140088000 }, { "date": "1999-12-17", "open": 4.86, "high": 4.88, "low": 4.69, "close": 4.7, "adjClose": 4.7, "volume": 119118000 }, { "date": "1999-12-20", "open": 4.89, "high": 5.1, "low": 4.75, "close": 4.85, "adjClose": 4.85, "volume": 211332000 }, { "date": "1999-12-21", "open": 4.83, "high": 5.02, "low": 4.78, "close": 4.99, "adjClose": 4.99, "volume": 190190000 }, { "date": "1999-12-22", "open": 5.03, "high": 5.03, "low": 4.78, "close": 4.88, "adjClose": 4.88, "volume": 118420000 }, { "date": "1999-12-23", "open": 4.9, "high": 4.95, "low": 4.45, "close": 4.5, "adjClose": 4.5, "volume": 258292000 }, { "date": "1999-12-27", "open": 4.39, "high": 4.41, "low": 4, "close": 4.06, "adjClose": 4.06, "volume": 330476000 }, { "date": "1999-12-28", "open": 4.15, "high": 4.33, "low": 4.08, "close": 4.12, "adjClose": 4.12, "volume": 206086000 }, { "date": "1999-12-29", "open": 4.17, "high": 4.27, "low": 4.13, "close": 4.18, "adjClose": 4.18, "volume": 118260000 }, { "date": "1999-12-30", "open": 4.23, "high": 4.26, "low": 3.93, "close": 3.95, "adjClose": 3.95, "volume": 185132000 }, { "date": "1999-12-31", "open": 3.97, "high": 3.97, "low": 3.8, "close": 3.81, "adjClose": 3.81, "volume": 145414000 }, { "date": "2000-01-03", "open": 4.08, "high": 4.48, "low": 3.95, "close": 4.47, "adjClose": 4.47, "volume": 322352000 }, { "date": "2000-01-04", "open": 4.27, "high": 4.58, "low": 4.09, "close": 4.1, "adjClose": 4.1, "volume": 349748000 }, { "date": "2000-01-05", "open": 3.53, "high": 3.76, "low": 3.4, "close": 3.49, "adjClose": 3.49, "volume": 769148000 }, { "date": "2000-01-06", "open": 3.57, "high": 3.63, "low": 3.2, "close": 3.28, "adjClose": 3.28, "volume": 375040000 }, { "date": "2000-01-07", "open": 3.35, "high": 3.53, "low": 3.31, "close": 3.48, "adjClose": 3.48, "volume": 210108000 }, { "date": "2000-01-10", "open": 3.63, "high": 3.63, "low": 3.28, "close": 3.46, "adjClose": 3.46, "volume": 295158000 }, { "date": "2000-01-11", "open": 3.34, "high": 3.5, "low": 3.25, "close": 3.34, "adjClose": 3.34, "volume": 210654000 }, { "date": "2000-01-12", "open": 3.39, "high": 3.4, "low": 3.15, "close": 3.18, "adjClose": 3.18, "volume": 216090000 }, { "date": "2000-01-13", "open": 3.25, "high": 3.36, "low": 3.16, "close": 3.3, "adjClose": 3.3, "volume": 208962000 }, { "date": "2000-01-14", "open": 3.34, "high": 3.43, "low": 3.2, "close": 3.21, "adjClose": 3.21, "volume": 137072000 }, { "date": "2000-01-18", "open": 3.17, "high": 3.26, "low": 3.15, "close": 3.21, "adjClose": 3.21, "volume": 107698000 }, { "date": "2000-01-19", "open": 3.21, "high": 3.38, "low": 3.15, "close": 3.34, "adjClose": 3.34, "volume": 164910000 }, { "date": "2000-01-20", "open": 3.35, "high": 3.35, "low": 3.2, "close": 3.24, "adjClose": 3.24, "volume": 119560000 }, { "date": "2000-01-21", "open": 3.23, "high": 3.23, "low": 3, "close": 3.1, "adjClose": 3.1, "volume": 229238000 }, { "date": "2000-01-24", "open": 3.38, "high": 3.67, "low": 3.38, "close": 3.51, "adjClose": 3.51, "volume": 583404000 }, { "date": "2000-01-25", "open": 3.5, "high": 3.56, "low": 3.3, "close": 3.46, "adjClose": 3.46, "volume": 188682000 }, { "date": "2000-01-26", "open": 3.43, "high": 3.5, "low": 3.24, "close": 3.24, "adjClose": 3.24, "volume": 131160000 }, { "date": "2000-01-27", "open": 3.26, "high": 3.39, "low": 3.23, "close": 3.35, "adjClose": 3.35, "volume": 135680000 }, { "date": "2000-01-28", "open": 3.25, "high": 3.32, "low": 3, "close": 3.08, "adjClose": 3.08, "volume": 275558000 }, { "date": "2000-01-31", "open": 3.02, "high": 3.24, "low": 2.92, "close": 3.23, "adjClose": 3.23, "volume": 213958000 }, { "date": "2000-02-01", "open": 3.38, "high": 3.53, "low": 3.22, "close": 3.37, "adjClose": 3.37, "volume": 268092000 }, { "date": "2000-02-02", "open": 3.4, "high": 3.61, "low": 3.39, "close": 3.47, "adjClose": 3.47, "volume": 280518000 }, { "date": "2000-02-03", "open": 4.06, "high": 4.3, "low": 3.87, "close": 4.21, "adjClose": 4.21, "volume": 875000000 }, { "date": "2000-02-04", "open": 4.14, "high": 4.14, "low": 3.89, "close": 3.93, "adjClose": 3.93, "volume": 220460000 }, { "date": "2000-02-07", "open": 3.81, "high": 3.84, "low": 3.66, "close": 3.75, "adjClose": 3.75, "volume": 202580000 }, { "date": "2000-02-08", "open": 3.7, "high": 4.2, "low": 3.67, "close": 4.16, "adjClose": 4.16, "volume": 389456000 }, { "date": "2000-02-09", "open": 4.03, "high": 4.19, "low": 4, "close": 4.01, "adjClose": 4.01, "volume": 191608000 }, { "date": "2000-02-10", "open": 3.93, "high": 3.99, "low": 3.78, "close": 3.81, "adjClose": 3.81, "volume": 199592000 }, { "date": "2000-02-11", "open": 3.86, "high": 3.96, "low": 3.78, "close": 3.81, "adjClose": 3.81, "volume": 166180000 }, { "date": "2000-02-14", "open": 3.78, "high": 3.79, "low": 3.68, "close": 3.72, "adjClose": 3.72, "volume": 103394000 }, { "date": "2000-02-15", "open": 3.67, "high": 3.81, "low": 3.53, "close": 3.69, "adjClose": 3.69, "volume": 128490000 }, { "date": "2000-02-16", "open": 3.64, "high": 3.67, "low": 3.53, "close": 3.53, "adjClose": 3.53, "volume": 85204000 }, { "date": "2000-02-17", "open": 3.56, "high": 3.57, "low": 3.4, "close": 3.45, "adjClose": 3.45, "volume": 122592000 }, { "date": "2000-02-18", "open": 3.42, "high": 3.45, "low": 3.19, "close": 3.24, "adjClose": 3.24, "volume": 174528000 }, { "date": "2000-02-22", "open": 3.25, "high": 3.33, "low": 3.15, "close": 3.18, "adjClose": 3.18, "volume": 113716000 }, { "date": "2000-02-23", "open": 3.24, "high": 3.59, "low": 3.23, "close": 3.52, "adjClose": 3.52, "volume": 168824000 }, { "date": "2000-02-24", "open": 3.53, "high": 3.57, "low": 3.28, "close": 3.42, "adjClose": 3.42, "volume": 117386000 }, { "date": "2000-02-25", "open": 3.37, "high": 3.47, "low": 3.26, "close": 3.46, "adjClose": 3.46, "volume": 97410000 }, { "date": "2000-02-28", "open": 3.33, "high": 3.36, "low": 3.21, "close": 3.29, "adjClose": 3.29, "volume": 101154000 }, { "date": "2000-02-29", "open": 3.3, "high": 3.45, "low": 3.29, "close": 3.44, "adjClose": 3.44, "volume": 142970000 }, { "date": "2000-03-01", "open": 3.38, "high": 3.43, "low": 3.25, "close": 3.29, "adjClose": 3.29, "volume": 111534000 }, { "date": "2000-03-02", "open": 3.25, "high": 3.25, "low": 3.11, "close": 3.13, "adjClose": 3.13, "volume": 159602000 }, { "date": "2000-03-03", "open": 3.16, "high": 3.24, "low": 3.1, "close": 3.13, "adjClose": 3.13, "volume": 121190000 }, { "date": "2000-03-06", "open": 3.14, "high": 3.36, "low": 3.14, "close": 3.2, "adjClose": 3.2, "volume": 153316000 }, { "date": "2000-03-07", "open": 3.24, "high": 3.29, "low": 3.11, "close": 3.18, "adjClose": 3.18, "volume": 83576000 }, { "date": "2000-03-08", "open": 3.16, "high": 3.24, "low": 3.03, "close": 3.18, "adjClose": 3.18, "volume": 118814000 }, { "date": "2000-03-09", "open": 3.15, "high": 3.45, "low": 3.11, "close": 3.44, "adjClose": 3.44, "volume": 166250000 }, { "date": "2000-03-10", "open": 3.36, "high": 3.43, "low": 3.25, "close": 3.34, "adjClose": 3.34, "volume": 74270000 }, { "date": "2000-03-13", "open": 3.2, "high": 3.33, "low": 3.15, "close": 3.27, "adjClose": 3.27, "volume": 112686000 }, { "date": "2000-03-14", "open": 3.3, "high": 3.35, "low": 3.17, "close": 3.28, "adjClose": 3.28, "volume": 96106000 }, { "date": "2000-03-15", "open": 3.24, "high": 3.26, "low": 3.1, "close": 3.19, "adjClose": 3.19, "volume": 121654000 }, { "date": "2000-03-16", "open": 3.11, "high": 3.32, "low": 3, "close": 3.31, "adjClose": 3.31, "volume": 194062000 }, { "date": "2000-03-17", "open": 3.3, "high": 3.32, "low": 3.23, "close": 3.24, "adjClose": 3.24, "volume": 105970000 }, { "date": "2000-03-20", "open": 3.18, "high": 3.23, "low": 3.12, "close": 3.21, "adjClose": 3.21, "volume": 116270000 }, { "date": "2000-03-21", "open": 3.26, "high": 3.65, "low": 3.11, "close": 3.62, "adjClose": 3.62, "volume": 341658000 }, { "date": "2000-03-22", "open": 3.54, "high": 3.7, "low": 3.46, "close": 3.53, "adjClose": 3.53, "volume": 231328000 }, { "date": "2000-03-23", "open": 3.48, "high": 3.55, "low": 3.38, "close": 3.38, "adjClose": 3.38, "volume": 108842000 }, { "date": "2000-03-24", "open": 3.73, "high": 3.76, "low": 3.57, "close": 3.63, "adjClose": 3.63, "volume": 194920000 }, { "date": "2000-03-27", "open": 3.61, "high": 3.76, "low": 3.59, "close": 3.66, "adjClose": 3.66, "volume": 94972000 }, { "date": "2000-03-28", "open": 3.62, "high": 3.64, "low": 3.47, "close": 3.51, "adjClose": 3.51, "volume": 103952000 }, { "date": "2000-03-29", "open": 3.48, "high": 3.49, "low": 3.25, "close": 3.31, "adjClose": 3.31, "volume": 117730000 }, { "date": "2000-03-30", "open": 3.23, "high": 3.37, "low": 3.2, "close": 3.33, "adjClose": 3.33, "volume": 100680000 }, { "date": "2000-03-31", "open": 3.34, "high": 3.36, "low": 3.15, "close": 3.35, "adjClose": 3.35, "volume": 102310000 }, { "date": "2000-04-03", "open": 3.27, "high": 3.28, "low": 3.1, "close": 3.18, "adjClose": 3.18, "volume": 97308000 }, { "date": "2000-04-04", "open": 3.14, "high": 3.27, "low": 2.79, "close": 3.2, "adjClose": 3.2, "volume": 286360000 }, { "date": "2000-04-05", "open": 3.09, "high": 3.25, "low": 3.03, "close": 3.11, "adjClose": 3.11, "volume": 98000000 }, { "date": "2000-04-06", "open": 3.17, "high": 3.28, "low": 3.09, "close": 3.21, "adjClose": 3.21, "volume": 120654000 }, { "date": "2000-04-07", "open": 3.26, "high": 3.43, "low": 3.21, "close": 3.38, "adjClose": 3.38, "volume": 121046000 }, { "date": "2000-04-10", "open": 3.36, "high": 3.42, "low": 3.16, "close": 3.17, "adjClose": 3.17, "volume": 90472000 }, { "date": "2000-04-11", "open": 3.13, "high": 3.3, "low": 3.06, "close": 3.17, "adjClose": 3.17, "volume": 94132000 }, { "date": "2000-04-12", "open": 3.2, "high": 3.22, "low": 2.81, "close": 2.82, "adjClose": 2.82, "volume": 173910000 }, { "date": "2000-04-13", "open": 2.89, "high": 2.94, "low": 2.4, "close": 2.4, "adjClose": 2.4, "volume": 213580000 }, { "date": "2000-04-14", "open": 2.39, "high": 2.62, "low": 2.04, "close": 2.34, "adjClose": 2.34, "volume": 401490000 }, { "date": "2000-04-17", "open": 2.26, "high": 2.6, "low": 2.23, "close": 2.35, "adjClose": 2.35, "volume": 243618000 }, { "date": "2000-04-18", "open": 2.38, "high": 2.81, "low": 2.36, "close": 2.75, "adjClose": 2.75, "volume": 214700000 }, { "date": "2000-04-19", "open": 2.77, "high": 2.77, "low": 2.58, "close": 2.67, "adjClose": 2.67, "volume": 107476000 }, { "date": "2000-04-20", "open": 2.67, "high": 2.68, "low": 2.49, "close": 2.62, "adjClose": 2.62, "volume": 98506000 }, { "date": "2000-04-24", "open": 2.47, "high": 2.58, "low": 2.24, "close": 2.49, "adjClose": 2.49, "volume": 133866000 }, { "date": "2000-04-25", "open": 2.59, "high": 2.71, "low": 2.51, "close": 2.62, "adjClose": 2.62, "volume": 143008000 }, { "date": "2000-04-26", "open": 2.67, "high": 2.87, "low": 2.62, "close": 2.68, "adjClose": 2.68, "volume": 240128000 }, { "date": "2000-04-27", "open": 2.47, "high": 2.76, "low": 2.42, "close": 2.64, "adjClose": 2.64, "volume": 225320000 }, { "date": "2000-04-28", "open": 2.7, "high": 2.78, "low": 2.66, "close": 2.76, "adjClose": 2.76, "volume": 136676000 }, { "date": "2000-05-01", "open": 2.8, "high": 3.02, "low": 2.76, "close": 3, "adjClose": 3, "volume": 171570000 }, { "date": "2000-05-02", "open": 2.96, "high": 3, "low": 2.79, "close": 2.81, "adjClose": 2.81, "volume": 148558000 }, { "date": "2000-05-03", "open": 2.76, "high": 2.83, "low": 2.65, "close": 2.71, "adjClose": 2.71, "volume": 108496000 }, { "date": "2000-05-04", "open": 2.71, "high": 2.83, "low": 2.66, "close": 2.75, "adjClose": 2.75, "volume": 94504000 }, { "date": "2000-05-05", "open": 2.73, "high": 2.93, "low": 2.71, "close": 2.93, "adjClose": 2.93, "volume": 81242000 }, { "date": "2000-05-08", "open": 2.84, "high": 2.96, "low": 2.77, "close": 2.8, "adjClose": 2.8, "volume": 79000000 }, { "date": "2000-05-09", "open": 2.83, "high": 2.89, "low": 2.65, "close": 2.81, "adjClose": 2.81, "volume": 91036000 }, { "date": "2000-05-10", "open": 2.73, "high": 2.77, "low": 2.45, "close": 2.67, "adjClose": 2.67, "volume": 174230000 }, { "date": "2000-05-11", "open": 2.7, "high": 2.79, "low": 2.55, "close": 2.74, "adjClose": 2.74, "volume": 111616000 }, { "date": "2000-05-12", "open": 2.73, "high": 2.83, "low": 2.66, "close": 2.69, "adjClose": 2.69, "volume": 79392000 }, { "date": "2000-05-15", "open": 2.68, "high": 2.83, "low": 2.54, "close": 2.8, "adjClose": 2.8, "volume": 82508000 }, { "date": "2000-05-16", "open": 2.86, "high": 2.99, "low": 2.8, "close": 2.95, "adjClose": 2.95, "volume": 128644000 }, { "date": "2000-05-17", "open": 2.86, "high": 3.12, "low": 2.85, "close": 3.05, "adjClose": 3.05, "volume": 139972000 }, { "date": "2000-05-18", "open": 3.02, "high": 3.04, "low": 2.76, "close": 2.77, "adjClose": 2.77, "volume": 94540000 }, { "date": "2000-05-19", "open": 2.73, "high": 2.79, "low": 2.61, "close": 2.63, "adjClose": 2.63, "volume": 92218000 }, { "date": "2000-05-22", "open": 2.65, "high": 2.66, "low": 2.34, "close": 2.59, "adjClose": 2.59, "volume": 165456000 }, { "date": "2000-05-23", "open": 2.53, "high": 2.59, "low": 2.33, "close": 2.33, "adjClose": 2.33, "volume": 116744000 }, { "date": "2000-05-24", "open": 2.32, "high": 2.49, "low": 2.02, "close": 2.43, "adjClose": 2.43, "volume": 233332000 }, { "date": "2000-05-25", "open": 2.48, "high": 2.5, "low": 2.28, "close": 2.28, "adjClose": 2.28, "volume": 98390000 }, { "date": "2000-05-26", "open": 2.31, "high": 2.39, "low": 2.2, "close": 2.33, "adjClose": 2.33, "volume": 72420000 }, { "date": "2000-05-30", "open": 2.37, "high": 2.59, "low": 2.37, "close": 2.59, "adjClose": 2.59, "volume": 112264000 }, { "date": "2000-05-31", "open": 2.54, "high": 2.61, "low": 2.41, "close": 2.42, "adjClose": 2.42, "volume": 137640000 }, { "date": "2000-06-01", "open": 2.44, "high": 2.56, "low": 2.32, "close": 2.51, "adjClose": 2.51, "volume": 152444000 }, { "date": "2000-06-02", "open": 2.62, "high": 2.91, "low": 2.61, "close": 2.89, "adjClose": 2.89, "volume": 166450000 }, { "date": "2000-06-05", "open": 2.75, "high": 2.81, "low": 2.63, "close": 2.73, "adjClose": 2.73, "volume": 136264000 }, { "date": "2000-06-06", "open": 2.7, "high": 2.73, "low": 2.51, "close": 2.53, "adjClose": 2.53, "volume": 97062000 }, { "date": "2000-06-07", "open": 2.59, "high": 2.61, "low": 2.51, "close": 2.59, "adjClose": 2.59, "volume": 76824000 }, { "date": "2000-06-08", "open": 2.63, "high": 2.67, "low": 2.58, "close": 2.59, "adjClose": 2.59, "volume": 60806000 }, { "date": "2000-06-09", "open": 2.6, "high": 2.66, "low": 2.59, "close": 2.61, "adjClose": 2.61, "volume": 38446000 }, { "date": "2000-06-12", "open": 2.61, "high": 2.61, "low": 2.35, "close": 2.42, "adjClose": 2.42, "volume": 79720000 }, { "date": "2000-06-13", "open": 2.41, "high": 2.48, "low": 2.31, "close": 2.45, "adjClose": 2.45, "volume": 95770000 }, { "date": "2000-06-14", "open": 2.47, "high": 2.49, "low": 2.3, "close": 2.32, "adjClose": 2.32, "volume": 100410000 }, { "date": "2000-06-15", "open": 2.35, "high": 2.4, "low": 2.27, "close": 2.32, "adjClose": 2.32, "volume": 71094000 }, { "date": "2000-06-16", "open": 2.36, "high": 2.37, "low": 2.27, "close": 2.3, "adjClose": 2.3, "volume": 61418000 }, { "date": "2000-06-19", "open": 2.28, "high": 2.29, "low": 2.17, "close": 2.27, "adjClose": 2.27, "volume": 103030000 }, { "date": "2000-06-20", "open": 2.29, "high": 2.43, "low": 2.26, "close": 2.31, "adjClose": 2.31, "volume": 123982000 }, { "date": "2000-06-21", "open": 2.27, "high": 2.35, "low": 2.25, "close": 2.3, "adjClose": 2.3, "volume": 71466000 }, { "date": "2000-06-22", "open": 2.31, "high": 2.32, "low": 2.08, "close": 2.1, "adjClose": 2.1, "volume": 210322000 }, { "date": "2000-06-23", "open": 1.83, "high": 1.85, "low": 1.62, "close": 1.69, "adjClose": 1.69, "volume": 1036764000 }, { "date": "2000-06-26", "open": 1.77, "high": 1.77, "low": 1.64, "close": 1.7, "adjClose": 1.7, "volume": 421528000 }, { "date": "2000-06-27", "open": 1.69, "high": 1.93, "low": 1.68, "close": 1.83, "adjClose": 1.83, "volume": 352764000 }, { "date": "2000-06-28", "open": 1.84, "high": 2, "low": 1.81, "close": 1.89, "adjClose": 1.89, "volume": 297486000 }, { "date": "2000-06-29", "open": 1.86, "high": 1.93, "low": 1.81, "close": 1.86, "adjClose": 1.86, "volume": 179730000 }, { "date": "2000-06-30", "open": 1.85, "high": 1.86, "low": 1.78, "close": 1.82, "adjClose": 1.82, "volume": 129038000 }, { "date": "2000-07-03", "open": 1.83, "high": 1.88, "low": 1.83, "close": 1.85, "adjClose": 1.85, "volume": 35248000 }, { "date": "2000-07-05", "open": 1.85, "high": 1.93, "low": 1.82, "close": 1.83, "adjClose": 1.83, "volume": 84272000 }, { "date": "2000-07-06", "open": 1.84, "high": 1.87, "low": 1.74, "close": 1.8, "adjClose": 1.8, "volume": 135342000 }, { "date": "2000-07-07", "open": 1.81, "high": 1.85, "low": 1.76, "close": 1.81, "adjClose": 1.81, "volume": 77412000 }, { "date": "2000-07-10", "open": 1.82, "high": 1.82, "low": 1.75, "close": 1.75, "adjClose": 1.75, "volume": 84812000 }, { "date": "2000-07-11", "open": 1.76, "high": 1.76, "low": 1.63, "close": 1.66, "adjClose": 1.66, "volume": 197930000 }, { "date": "2000-07-12", "open": 1.77, "high": 1.81, "low": 1.71, "close": 1.75, "adjClose": 1.75, "volume": 225318000 }, { "date": "2000-07-13", "open": 1.78, "high": 1.8, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 171950000 }, { "date": "2000-07-14", "open": 1.82, "high": 2.16, "low": 1.82, "close": 2.13, "adjClose": 2.13, "volume": 448722000 }, { "date": "2000-07-17", "open": 2.14, "high": 2.2, "low": 2.01, "close": 2.06, "adjClose": 2.06, "volume": 130600000 }, { "date": "2000-07-18", "open": 2.01, "high": 2.18, "low": 1.98, "close": 2.09, "adjClose": 2.09, "volume": 159168000 }, { "date": "2000-07-19", "open": 2.08, "high": 2.08, "low": 1.95, "close": 2.04, "adjClose": 2.04, "volume": 94874000 }, { "date": "2000-07-20", "open": 2.05, "high": 2.17, "low": 1.98, "close": 2.02, "adjClose": 2.02, "volume": 138914000 }, { "date": "2000-07-21", "open": 2.02, "high": 2.13, "low": 2.02, "close": 2.06, "adjClose": 2.06, "volume": 94258000 }, { "date": "2000-07-24", "open": 2.05, "high": 2.07, "low": 1.9, "close": 1.94, "adjClose": 1.94, "volume": 115564000 }, { "date": "2000-07-25", "open": 1.84, "high": 1.94, "low": 1.66, "close": 1.88, "adjClose": 1.88, "volume": 555050000 }, { "date": "2000-07-26", "open": 1.75, "high": 1.84, "low": 1.7, "close": 1.8, "adjClose": 1.8, "volume": 310956000 }, { "date": "2000-07-27", "open": 1.57, "high": 1.6, "low": 1.49, "close": 1.57, "adjClose": 1.57, "volume": 471586000 }, { "date": "2000-07-28", "open": 1.57, "high": 1.61, "low": 1.45, "close": 1.5, "adjClose": 1.5, "volume": 248940000 }, { "date": "2000-07-31", "open": 1.5, "high": 1.51, "low": 1.39, "close": 1.51, "adjClose": 1.51, "volume": 189576000 }, { "date": "2000-08-01", "open": 1.53, "high": 1.61, "low": 1.51, "close": 1.51, "adjClose": 1.51, "volume": 163128000 }, { "date": "2000-08-02", "open": 1.51, "high": 1.6, "low": 1.51, "close": 1.54, "adjClose": 1.54, "volume": 99058000 }, { "date": "2000-08-03", "open": 1.47, "high": 1.59, "low": 1.47, "close": 1.58, "adjClose": 1.58, "volume": 102882000 }, { "date": "2000-08-04", "open": 1.6, "high": 1.71, "low": 1.58, "close": 1.63, "adjClose": 1.63, "volume": 97422000 }, { "date": "2000-08-07", "open": 1.6, "high": 1.71, "low": 1.58, "close": 1.69, "adjClose": 1.69, "volume": 88062000 }, { "date": "2000-08-08", "open": 1.66, "high": 1.67, "low": 1.62, "close": 1.65, "adjClose": 1.65, "volume": 101012000 }, { "date": "2000-08-09", "open": 1.62, "high": 1.62, "low": 1.52, "close": 1.54, "adjClose": 1.54, "volume": 177488000 }, { "date": "2000-08-10", "open": 1.58, "high": 1.59, "low": 1.49, "close": 1.52, "adjClose": 1.52, "volume": 121460000 }, { "date": "2000-08-11", "open": 1.53, "high": 1.7, "low": 1.52, "close": 1.68, "adjClose": 1.68, "volume": 182324000 }, { "date": "2000-08-14", "open": 1.68, "high": 1.76, "low": 1.63, "close": 1.74, "adjClose": 1.74, "volume": 124344000 }, { "date": "2000-08-15", "open": 1.73, "high": 1.92, "low": 1.72, "close": 1.88, "adjClose": 1.88, "volume": 169944000 }, { "date": "2000-08-16", "open": 1.88, "high": 1.99, "low": 1.88, "close": 1.93, "adjClose": 1.93, "volume": 196664000 }, { "date": "2000-08-17", "open": 1.9, "high": 1.95, "low": 1.84, "close": 1.91, "adjClose": 1.91, "volume": 99482000 }, { "date": "2000-08-18", "open": 1.96, "high": 2.01, "low": 1.95, "close": 1.95, "adjClose": 1.95, "volume": 147422000 }, { "date": "2000-08-21", "open": 1.95, "high": 1.99, "low": 1.83, "close": 1.88, "adjClose": 1.88, "volume": 80750000 }, { "date": "2000-08-22", "open": 1.91, "high": 1.91, "low": 1.8, "close": 1.83, "adjClose": 1.83, "volume": 70164000 }, { "date": "2000-08-23", "open": 1.82, "high": 1.98, "low": 1.75, "close": 1.94, "adjClose": 1.94, "volume": 94426000 }, { "date": "2000-08-24", "open": 1.98, "high": 2.03, "low": 1.94, "close": 1.97, "adjClose": 1.97, "volume": 94380000 }, { "date": "2000-08-25", "open": 1.96, "high": 2, "low": 1.93, "close": 2, "adjClose": 2, "volume": 54172000 }, { "date": "2000-08-28", "open": 1.94, "high": 2.13, "low": 1.93, "close": 1.96, "adjClose": 1.96, "volume": 183570000 }, { "date": "2000-08-29", "open": 1.98, "high": 2.04, "low": 1.94, "close": 1.98, "adjClose": 1.98, "volume": 90422000 }, { "date": "2000-08-30", "open": 2.12, "high": 2.2, "low": 2.1, "close": 2.15, "adjClose": 2.15, "volume": 258392000 }, { "date": "2000-08-31", "open": 2.16, "high": 2.16, "low": 2.07, "close": 2.08, "adjClose": 2.08, "volume": 92326000 }, { "date": "2000-09-01", "open": 2.11, "high": 2.13, "low": 2.05, "close": 2.08, "adjClose": 2.08, "volume": 66942000 }, { "date": "2000-09-05", "open": 2.05, "high": 2.32, "low": 2.01, "close": 2.28, "adjClose": 2.28, "volume": 203364000 }, { "date": "2000-09-06", "open": 2.36, "high": 2.48, "low": 2.28, "close": 2.29, "adjClose": 2.29, "volume": 285264000 }, { "date": "2000-09-07", "open": 2.34, "high": 2.35, "low": 2.15, "close": 2.17, "adjClose": 2.17, "volume": 148124000 }, { "date": "2000-09-08", "open": 2.2, "high": 2.25, "low": 2.13, "close": 2.15, "adjClose": 2.15, "volume": 101778000 }, { "date": "2000-09-11", "open": 2.13, "high": 2.26, "low": 2.11, "close": 2.12, "adjClose": 2.12, "volume": 108942000 }, { "date": "2000-09-12", "open": 2.17, "high": 2.21, "low": 2.11, "close": 2.13, "adjClose": 2.13, "volume": 76430000 }, { "date": "2000-09-13", "open": 2.07, "high": 2.16, "low": 2.05, "close": 2.12, "adjClose": 2.12, "volume": 81700000 }, { "date": "2000-09-14", "open": 2.21, "high": 2.3, "low": 2.19, "close": 2.24, "adjClose": 2.24, "volume": 139270000 }, { "date": "2000-09-15", "open": 2.27, "high": 2.27, "low": 2.14, "close": 2.18, "adjClose": 2.18, "volume": 123604000 }, { "date": "2000-09-18", "open": 2.17, "high": 2.23, "low": 2.09, "close": 2.14, "adjClose": 2.14, "volume": 88904000 }, { "date": "2000-09-19", "open": 2.1, "high": 2.14, "low": 1.96, "close": 2.04, "adjClose": 2.04, "volume": 144616000 }, { "date": "2000-09-20", "open": 2.02, "high": 2.03, "low": 1.87, "close": 1.88, "adjClose": 1.88, "volume": 194896000 }, { "date": "2000-09-21", "open": 1.87, "high": 2.03, "low": 1.86, "close": 2, "adjClose": 2, "volume": 148512000 }, { "date": "2000-09-22", "open": 1.92, "high": 2.11, "low": 1.92, "close": 2.07, "adjClose": 2.07, "volume": 119924000 }, { "date": "2000-09-25", "open": 2.06, "high": 2.13, "low": 2, "close": 2.02, "adjClose": 2.02, "volume": 109198000 }, { "date": "2000-09-26", "open": 2.03, "high": 2.06, "low": 1.98, "close": 1.99, "adjClose": 1.99, "volume": 85208000 }, { "date": "2000-09-27", "open": 1.93, "high": 1.98, "low": 1.78, "close": 1.89, "adjClose": 1.89, "volume": 200618000 }, { "date": "2000-09-28", "open": 1.87, "high": 2.01, "low": 1.86, "close": 2, "adjClose": 2, "volume": 117158000 }, { "date": "2000-09-29", "open": 1.95, "high": 2.06, "low": 1.88, "close": 1.92, "adjClose": 1.92, "volume": 130342000 }, { "date": "2000-10-02", "open": 1.91, "high": 1.92, "low": 1.76, "close": 1.79, "adjClose": 1.79, "volume": 109554000 }, { "date": "2000-10-03", "open": 1.84, "high": 1.86, "low": 1.75, "close": 1.75, "adjClose": 1.75, "volume": 107598000 }, { "date": "2000-10-04", "open": 1.67, "high": 1.85, "low": 1.63, "close": 1.8, "adjClose": 1.8, "volume": 156822000 }, { "date": "2000-10-05", "open": 1.76, "high": 1.83, "low": 1.6, "close": 1.68, "adjClose": 1.68, "volume": 139326000 }, { "date": "2000-10-06", "open": 1.63, "high": 1.66, "low": 1.51, "close": 1.58, "adjClose": 1.58, "volume": 177422000 }, { "date": "2000-10-09", "open": 1.51, "high": 1.53, "low": 1.37, "close": 1.5, "adjClose": 1.5, "volume": 254550000 }, { "date": "2000-10-10", "open": 1.49, "high": 1.64, "low": 1.44, "close": 1.52, "adjClose": 1.52, "volume": 145310000 }, { "date": "2000-10-11", "open": 1.4, "high": 1.51, "low": 1.38, "close": 1.39, "adjClose": 1.39, "volume": 157794000 }, { "date": "2000-10-12", "open": 1.42, "high": 1.44, "low": 1.23, "close": 1.26, "adjClose": 1.26, "volume": 160652000 }, { "date": "2000-10-13", "open": 1.21, "high": 1.44, "low": 1.18, "close": 1.42, "adjClose": 1.42, "volume": 152668000 }, { "date": "2000-10-16", "open": 1.41, "high": 1.42, "low": 1.21, "close": 1.22, "adjClose": 1.22, "volume": 142954000 }, { "date": "2000-10-17", "open": 1.24, "high": 1.26, "low": 1.04, "close": 1.1, "adjClose": 1.1, "volume": 302810000 }, { "date": "2000-10-18", "open": 0.99375, "high": 1.27, "low": 0.96875, "close": 1.26, "adjClose": 1.26, "volume": 375774000 }, { "date": "2000-10-19", "open": 1.33, "high": 1.41, "low": 1.21, "close": 1.39, "adjClose": 1.39, "volume": 217498000 }, { "date": "2000-10-20", "open": 1.38, "high": 1.56, "low": 1.36, "close": 1.54, "adjClose": 1.54, "volume": 232438000 }, { "date": "2000-10-23", "open": 1.48, "high": 1.52, "low": 1.38, "close": 1.5, "adjClose": 1.5, "volume": 203992000 }, { "date": "2000-10-24", "open": 1.49, "high": 1.69, "low": 1.44, "close": 1.48, "adjClose": 1.48, "volume": 273532000 }, { "date": "2000-10-25", "open": 1.7, "high": 1.83, "low": 1.59, "close": 1.59, "adjClose": 1.59, "volume": 571458000 }, { "date": "2000-10-26", "open": 1.61, "high": 1.88, "low": 1.55, "close": 1.84, "adjClose": 1.84, "volume": 356510000 }, { "date": "2000-10-27", "open": 1.7, "high": 1.88, "low": 1.69, "close": 1.78, "adjClose": 1.78, "volume": 247414000 }, { "date": "2000-10-30", "open": 1.65, "high": 1.72, "low": 1.51, "close": 1.64, "adjClose": 1.64, "volume": 250204000 }, { "date": "2000-10-31", "open": 1.63, "high": 1.84, "low": 1.6, "close": 1.83, "adjClose": 1.83, "volume": 198390000 }, { "date": "2000-11-01", "open": 1.79, "high": 2, "low": 1.78, "close": 1.87, "adjClose": 1.87, "volume": 221984000 }, { "date": "2000-11-02", "open": 1.9, "high": 1.99, "low": 1.88, "close": 1.99, "adjClose": 1.99, "volume": 139794000 }, { "date": "2000-11-03", "open": 1.95, "high": 2.04, "low": 1.84, "close": 1.88, "adjClose": 1.88, "volume": 119248000 }, { "date": "2000-11-06", "open": 1.93, "high": 1.93, "low": 1.74, "close": 1.83, "adjClose": 1.83, "volume": 128892000 }, { "date": "2000-11-07", "open": 1.83, "high": 1.97, "low": 1.78, "close": 1.85, "adjClose": 1.85, "volume": 109906000 }, { "date": "2000-11-08", "open": 1.8, "high": 1.85, "low": 1.66, "close": 1.69, "adjClose": 1.69, "volume": 116706000 }, { "date": "2000-11-09", "open": 1.63, "high": 1.65, "low": 1.49, "close": 1.56, "adjClose": 1.56, "volume": 143392000 }, { "date": "2000-11-10", "open": 1.54, "high": 1.59, "low": 1.5, "close": 1.5, "adjClose": 1.5, "volume": 105112000 }, { "date": "2000-11-13", "open": 1.44, "high": 1.51, "low": 1.37, "close": 1.39, "adjClose": 1.39, "volume": 167550000 }, { "date": "2000-11-14", "open": 1.44, "high": 1.49, "low": 1.29, "close": 1.45, "adjClose": 1.45, "volume": 156758000 }, { "date": "2000-11-15", "open": 1.43, "high": 1.54, "low": 1.42, "close": 1.48, "adjClose": 1.48, "volume": 105264000 }, { "date": "2000-11-16", "open": 1.43, "high": 1.53, "low": 1.39, "close": 1.39, "adjClose": 1.39, "volume": 82696000 }, { "date": "2000-11-17", "open": 1.4, "high": 1.48, "low": 1.34, "close": 1.37, "adjClose": 1.37, "volume": 99920000 }, { "date": "2000-11-20", "open": 1.3, "high": 1.4, "low": 1.25, "close": 1.29, "adjClose": 1.29, "volume": 128766000 }, { "date": "2000-11-21", "open": 1.33, "high": 1.34, "low": 1.18, "close": 1.21, "adjClose": 1.21, "volume": 123950000 }, { "date": "2000-11-22", "open": 1.19, "high": 1.38, "low": 1.11, "close": 1.26, "adjClose": 1.26, "volume": 237542000 }, { "date": "2000-11-24", "open": 1.32, "high": 1.46, "low": 1.3, "close": 1.45, "adjClose": 1.45, "volume": 152786000 }, { "date": "2000-11-27", "open": 1.49, "high": 1.54, "low": 1.35, "close": 1.4, "adjClose": 1.4, "volume": 128228000 }, { "date": "2000-11-28", "open": 1.3, "high": 1.31, "low": 1.23, "close": 1.25, "adjClose": 1.25, "volume": 226550000 }, { "date": "2000-11-29", "open": 1.26, "high": 1.38, "low": 1.21, "close": 1.35, "adjClose": 1.35, "volume": 229264000 }, { "date": "2000-11-30", "open": 1.24, "high": 1.31, "low": 1.14, "close": 1.23, "adjClose": 1.23, "volume": 262470000 }, { "date": "2000-12-01", "open": 1.25, "high": 1.34, "low": 1.15, "close": 1.23, "adjClose": 1.23, "volume": 155148000 }, { "date": "2000-12-04", "open": 1.26, "high": 1.36, "low": 1.16, "close": 1.33, "adjClose": 1.33, "volume": 165110000 }, { "date": "2000-12-05", "open": 1.36, "high": 1.38, "low": 1.24, "close": 1.27, "adjClose": 1.27, "volume": 199398000 }, { "date": "2000-12-06", "open": 1.23, "high": 1.3, "low": 1.18, "close": 1.18, "adjClose": 1.18, "volume": 176516000 }, { "date": "2000-12-07", "open": 1.15, "high": 1.17, "low": 1.01, "close": 1.07, "adjClose": 1.07, "volume": 212950000 }, { "date": "2000-12-08", "open": 1.17, "high": 1.23, "low": 1.06, "close": 1.17, "adjClose": 1.17, "volume": 259396000 }, { "date": "2000-12-11", "open": 1.14, "high": 1.31, "low": 1.09, "close": 1.27, "adjClose": 1.27, "volume": 218084000 }, { "date": "2000-12-12", "open": 1.23, "high": 1.38, "low": 1.22, "close": 1.29, "adjClose": 1.29, "volume": 146136000 }, { "date": "2000-12-13", "open": 1.33, "high": 1.33, "low": 1.18, "close": 1.19, "adjClose": 1.19, "volume": 125636000 }, { "date": "2000-12-14", "open": 1.2, "high": 1.23, "low": 1.13, "close": 1.13, "adjClose": 1.13, "volume": 140416000 }, { "date": "2000-12-15", "open": 1.11, "high": 1.21, "low": 1.1, "close": 1.14, "adjClose": 1.14, "volume": 174274000 }, { "date": "2000-12-18", "open": 1.04, "high": 1.06, "low": 0.94688, "close": 0.99375, "adjClose": 0.99375, "volume": 320704000 }, { "date": "2000-12-19", "open": 1.02, "high": 1.04, "low": 0.86875, "close": 0.9125, "adjClose": 0.9125, "volume": 264370000 }, { "date": "2000-12-20", "open": 0.80938, "high": 0.89375, "low": 0.78125, "close": 0.83438, "adjClose": 0.83438, "volume": 441014000 }, { "date": "2000-12-21", "open": 0.81875, "high": 0.8875, "low": 0.74375, "close": 0.75938, "adjClose": 0.75938, "volume": 177028000 }, { "date": "2000-12-22", "open": 0.76563, "high": 0.82734, "low": 0.7625, "close": 0.77813, "adjClose": 0.77813, "volume": 187740000 }, { "date": "2000-12-26", "open": 0.81563, "high": 0.925, "low": 0.8125, "close": 0.84688, "adjClose": 0.84688, "volume": 180256000 }, { "date": "2000-12-27", "open": 0.8, "high": 0.87188, "low": 0.77813, "close": 0.84375, "adjClose": 0.84375, "volume": 131976000 }, { "date": "2000-12-28", "open": 0.83125, "high": 0.9125, "low": 0.83125, "close": 0.86875, "adjClose": 0.86875, "volume": 169112000 }, { "date": "2000-12-29", "open": 0.8375, "high": 0.85625, "low": 0.75, "close": 0.77813, "adjClose": 0.77813, "volume": 196994000 }, { "date": "2001-01-02", "open": 0.79063, "high": 0.8, "low": 0.68125, "close": 0.69375, "adjClose": 0.69375, "volume": 184070000 }, { "date": "2001-01-03", "open": 0.68125, "high": 0.89375, "low": 0.67813, "close": 0.87813, "adjClose": 0.87813, "volume": 293608000 }, { "date": "2001-01-04", "open": 0.85, "high": 0.87813, "low": 0.77188, "close": 0.775, "adjClose": 0.775, "volume": 212410000 }, { "date": "2001-01-05", "open": 0.775, "high": 0.79375, "low": 0.67813, "close": 0.72813, "adjClose": 0.72813, "volume": 175976000 }, { "date": "2001-01-08", "open": 0.72188, "high": 0.77813, "low": 0.6875, "close": 0.74688, "adjClose": 0.74688, "volume": 208894000 }, { "date": "2001-01-09", "open": 0.72813, "high": 0.83125, "low": 0.72813, "close": 0.81875, "adjClose": 0.81875, "volume": 469104000 }, { "date": "2001-01-10", "open": 0.79219, "high": 0.85, "low": 0.77813, "close": 0.825, "adjClose": 0.825, "volume": 220050000 }, { "date": "2001-01-11", "open": 0.7875, "high": 0.86563, "low": 0.78125, "close": 0.85, "adjClose": 0.85, "volume": 255132000 }, { "date": "2001-01-12", "open": 0.86719, "high": 0.925, "low": 0.85625, "close": 0.88438, "adjClose": 0.88438, "volume": 168684000 }, { "date": "2001-01-16", "open": 0.91563, "high": 0.91875, "low": 0.8625, "close": 0.90313, "adjClose": 0.90313, "volume": 120340000 }, { "date": "2001-01-17", "open": 0.94375, "high": 0.97813, "low": 0.8875, "close": 0.91875, "adjClose": 0.91875, "volume": 183320000 }, { "date": "2001-01-18", "open": 0.91875, "high": 0.975, "low": 0.89688, "close": 0.975, "adjClose": 0.975, "volume": 82316000 }, { "date": "2001-01-19", "open": 1.02, "high": 1.02, "low": 0.93438, "close": 0.99688, "adjClose": 0.99688, "volume": 123550000 }, { "date": "2001-01-22", "open": 0.975, "high": 0.99688, "low": 0.925, "close": 0.925, "adjClose": 0.925, "volume": 87972000 }, { "date": "2001-01-23", "open": 0.91875, "high": 0.96563, "low": 0.9125, "close": 0.94766, "adjClose": 0.94766, "volume": 94886000 }, { "date": "2001-01-24", "open": 0.95938, "high": 1.12, "low": 0.95, "close": 1.09, "adjClose": 1.09, "volume": 276962000 }, { "date": "2001-01-25", "open": 1.08, "high": 1.09, "low": 0.95, "close": 0.95, "adjClose": 0.95, "volume": 141328000 }, { "date": "2001-01-26", "open": 0.94688, "high": 1.02, "low": 0.94375, "close": 0.975, "adjClose": 0.975, "volume": 101892000 }, { "date": "2001-01-29", "open": 0.95625, "high": 1.04, "low": 0.94063, "close": 1.01, "adjClose": 1.01, "volume": 154260000 }, { "date": "2001-01-30", "open": 1.03, "high": 1.03, "low": 0.93359, "close": 0.94688, "adjClose": 0.94688, "volume": 245466000 }, { "date": "2001-01-31", "open": 0.94688, "high": 0.97813, "low": 0.85313, "close": 0.86563, "adjClose": 0.86563, "volume": 409516000 }, { "date": "2001-02-01", "open": 0.85938, "high": 0.85938, "low": 0.7875, "close": 0.8125, "adjClose": 0.8125, "volume": 189374000 }, { "date": "2001-02-02", "open": 0.80625, "high": 0.80938, "low": 0.7125, "close": 0.71875, "adjClose": 0.71875, "volume": 242022000 }, { "date": "2001-02-05", "open": 0.73125, "high": 0.74688, "low": 0.71563, "close": 0.72188, "adjClose": 0.72188, "volume": 183796000 }, { "date": "2001-02-06", "open": 0.69063, "high": 0.79375, "low": 0.67813, "close": 0.79063, "adjClose": 0.79063, "volume": 381518000 }, { "date": "2001-02-07", "open": 0.75938, "high": 0.79063, "low": 0.72813, "close": 0.75, "adjClose": 0.75, "volume": 151358000 }, { "date": "2001-02-08", "open": 0.76563, "high": 0.79375, "low": 0.71875, "close": 0.71875, "adjClose": 0.71875, "volume": 105904000 }, { "date": "2001-02-09", "open": 0.71563, "high": 0.7375, "low": 0.66875, "close": 0.66875, "adjClose": 0.66875, "volume": 149080000 }, { "date": "2001-02-12", "open": 0.70625, "high": 0.75, "low": 0.68516, "close": 0.725, "adjClose": 0.725, "volume": 105906000 }, { "date": "2001-02-13", "open": 0.75, "high": 0.75313, "low": 0.6875, "close": 0.6875, "adjClose": 0.6875, "volume": 95908000 }, { "date": "2001-02-14", "open": 0.70625, "high": 0.7375, "low": 0.675, "close": 0.72188, "adjClose": 0.72188, "volume": 162468000 }, { "date": "2001-02-15", "open": 0.675, "high": 0.73125, "low": 0.675, "close": 0.725, "adjClose": 0.725, "volume": 327690000 }, { "date": "2001-02-16", "open": 0.68125, "high": 0.70625, "low": 0.66563, "close": 0.68438, "adjClose": 0.68438, "volume": 129812000 }, { "date": "2001-02-20", "open": 0.68125, "high": 0.68438, "low": 0.62187, "close": 0.625, "adjClose": 0.625, "volume": 131782000 }, { "date": "2001-02-21", "open": 0.6125, "high": 0.625, "low": 0.56563, "close": 0.59688, "adjClose": 0.59688, "volume": 151052000 }, { "date": "2001-02-22", "open": 0.6, "high": 0.60625, "low": 0.56875, "close": 0.59688, "adjClose": 0.59688, "volume": 164984000 }, { "date": "2001-02-23", "open": 0.59375, "high": 0.60313, "low": 0.55313, "close": 0.59062, "adjClose": 0.59062, "volume": 102998000 }, { "date": "2001-02-26", "open": 0.60313, "high": 0.6125, "low": 0.575, "close": 0.59688, "adjClose": 0.59688, "volume": 124582000 }, { "date": "2001-02-27", "open": 0.59062, "high": 0.60625, "low": 0.58125, "close": 0.5875, "adjClose": 0.5875, "volume": 154652000 }, { "date": "2001-02-28", "open": 0.5625, "high": 0.5875, "low": 0.49688, "close": 0.50938, "adjClose": 0.50938, "volume": 292596000 }, { "date": "2001-03-01", "open": 0.49375, "high": 0.53438, "low": 0.47969, "close": 0.52188, "adjClose": 0.52188, "volume": 219934000 }, { "date": "2001-03-02", "open": 0.50156, "high": 0.53125, "low": 0.5, "close": 0.5, "adjClose": 0.5, "volume": 150912000 }, { "date": "2001-03-05", "open": 0.61875, "high": 0.65312, "low": 0.575, "close": 0.63125, "adjClose": 0.63125, "volume": 470014000 }, { "date": "2001-03-06", "open": 0.65391, "high": 0.7, "low": 0.5625, "close": 0.59375, "adjClose": 0.59375, "volume": 463830000 }, { "date": "2001-03-07", "open": 0.59688, "high": 0.62813, "low": 0.57188, "close": 0.6125, "adjClose": 0.6125, "volume": 212882000 }, { "date": "2001-03-08", "open": 0.59688, "high": 0.6, "low": 0.58125, "close": 0.58438, "adjClose": 0.58438, "volume": 99152000 }, { "date": "2001-03-09", "open": 0.57188, "high": 0.625, "low": 0.56875, "close": 0.6125, "adjClose": 0.6125, "volume": 177134000 }, { "date": "2001-03-12", "open": 0.56875, "high": 0.58438, "low": 0.525, "close": 0.53125, "adjClose": 0.53125, "volume": 114330000 }, { "date": "2001-03-13", "open": 0.54063, "high": 0.55313, "low": 0.525, "close": 0.55, "adjClose": 0.55, "volume": 66614000 }, { "date": "2001-03-14", "open": 0.5125, "high": 0.54688, "low": 0.50625, "close": 0.53125, "adjClose": 0.53125, "volume": 62488000 }, { "date": "2001-03-15", "open": 0.56875, "high": 0.57188, "low": 0.54063, "close": 0.54375, "adjClose": 0.54375, "volume": 116498000 }, { "date": "2001-03-16", "open": 0.53125, "high": 0.55313, "low": 0.5125, "close": 0.55, "adjClose": 0.55, "volume": 139684000 }, { "date": "2001-03-19", "open": 0.55937, "high": 0.56563, "low": 0.50625, "close": 0.525, "adjClose": 0.525, "volume": 135490000 }, { "date": "2001-03-20", "open": 0.52812, "high": 0.575, "low": 0.50625, "close": 0.5125, "adjClose": 0.5125, "volume": 125894000 }, { "date": "2001-03-21", "open": 0.51875, "high": 0.52188, "low": 0.5, "close": 0.5, "adjClose": 0.5, "volume": 110132000 }, { "date": "2001-03-22", "open": 0.50313, "high": 0.5125, "low": 0.47813, "close": 0.50938, "adjClose": 0.50938, "volume": 131892000 }, { "date": "2001-03-23", "open": 0.52812, "high": 0.54063, "low": 0.49688, "close": 0.50938, "adjClose": 0.50938, "volume": 75088000 }, { "date": "2001-03-26", "open": 0.535, "high": 0.5645, "low": 0.531, "close": 0.547, "adjClose": 0.547, "volume": 137012000 }, { "date": "2001-03-27", "open": 0.546, "high": 0.59, "low": 0.5255, "close": 0.582, "adjClose": 0.582, "volume": 112064000 }, { "date": "2001-03-28", "open": 0.555, "high": 0.558, "low": 0.5375, "close": 0.54, "adjClose": 0.54, "volume": 67738000 }, { "date": "2001-03-29", "open": 0.5285, "high": 0.5515, "low": 0.5, "close": 0.5, "adjClose": 0.5, "volume": 92768000 }, { "date": "2001-03-30", "open": 0.506, "high": 0.542, "low": 0.4955, "close": 0.5115, "adjClose": 0.5115, "volume": 71168000 }, { "date": "2001-04-02", "open": 0.5165, "high": 0.5265, "low": 0.425, "close": 0.455, "adjClose": 0.455, "volume": 176078000 }, { "date": "2001-04-03", "open": 0.4355, "high": 0.4575, "low": 0.425, "close": 0.4315, "adjClose": 0.4315, "volume": 97314000 }, { "date": "2001-04-04", "open": 0.4285, "high": 0.45, "low": 0.405, "close": 0.42, "adjClose": 0.42, "volume": 114162000 }, { "date": "2001-04-05", "open": 0.451, "high": 0.465, "low": 0.436, "close": 0.456, "adjClose": 0.456, "volume": 108484000 }, { "date": "2001-04-06", "open": 0.445, "high": 0.445, "low": 0.41, "close": 0.4185, "adjClose": 0.4185, "volume": 105622000 }, { "date": "2001-04-09", "open": 0.592, "high": 0.595, "low": 0.535, "close": 0.559, "adjClose": 0.559, "volume": 468114000 }, { "date": "2001-04-10", "open": 0.562, "high": 0.675, "low": 0.56, "close": 0.6005, "adjClose": 0.6005, "volume": 377208000 }, { "date": "2001-04-11", "open": 0.655, "high": 0.6825, "low": 0.609, "close": 0.666, "adjClose": 0.666, "volume": 268436000 }, { "date": "2001-04-12", "open": 0.6525, "high": 0.7505, "low": 0.65, "close": 0.7335, "adjClose": 0.7335, "volume": 230600000 }, { "date": "2001-04-16", "open": 0.725, "high": 0.727, "low": 0.6825, "close": 0.7015, "adjClose": 0.7015, "volume": 126202000 }, { "date": "2001-04-17", "open": 0.6905, "high": 0.7435, "low": 0.6875, "close": 0.737, "adjClose": 0.737, "volume": 101470000 }, { "date": "2001-04-18", "open": 0.783, "high": 0.908, "low": 0.7775, "close": 0.827, "adjClose": 0.827, "volume": 391100000 }, { "date": "2001-04-19", "open": 0.845, "high": 0.845, "low": 0.7845, "close": 0.7995, "adjClose": 0.7995, "volume": 174852000 }, { "date": "2001-04-20", "open": 0.781, "high": 0.81, "low": 0.7485, "close": 0.789, "adjClose": 0.789, "volume": 170442000 }, { "date": "2001-04-23", "open": 0.8195, "high": 0.873, "low": 0.801, "close": 0.81, "adjClose": 0.81, "volume": 233792000 }, { "date": "2001-04-24", "open": 0.822, "high": 0.84, "low": 0.774, "close": 0.784, "adjClose": 0.784, "volume": 141652000 }, { "date": "2001-04-25", "open": 0.7845, "high": 0.805, "low": 0.73, "close": 0.8045, "adjClose": 0.8045, "volume": 186342000 }, { "date": "2001-04-26", "open": 0.8125, "high": 0.825, "low": 0.75, "close": 0.7715, "adjClose": 0.7715, "volume": 119212000 }, { "date": "2001-04-27", "open": 0.786, "high": 0.7865, "low": 0.751, "close": 0.7635, "adjClose": 0.7635, "volume": 88920000 }, { "date": "2001-04-30", "open": 0.7815, "high": 0.845, "low": 0.7795, "close": 0.789, "adjClose": 0.789, "volume": 115606000 }, { "date": "2001-05-01", "open": 0.795, "high": 0.85, "low": 0.79, "close": 0.8445, "adjClose": 0.8445, "volume": 102158000 }, { "date": "2001-05-02", "open": 0.857, "high": 0.8715, "low": 0.842, "close": 0.8555, "adjClose": 0.8555, "volume": 149944000 }, { "date": "2001-05-03", "open": 0.8415, "high": 0.85, "low": 0.8125, "close": 0.8375, "adjClose": 0.8375, "volume": 100200000 }, { "date": "2001-05-04", "open": 0.8175, "high": 0.88, "low": 0.7965, "close": 0.878, "adjClose": 0.878, "volume": 131690000 }, { "date": "2001-05-07", "open": 0.868, "high": 0.8765, "low": 0.8255, "close": 0.846, "adjClose": 0.846, "volume": 101674000 }, { "date": "2001-05-08", "open": 0.814, "high": 0.8245, "low": 0.78, "close": 0.809, "adjClose": 0.809, "volume": 143830000 }, { "date": "2001-05-09", "open": 0.7775, "high": 0.783, "low": 0.75, "close": 0.7505, "adjClose": 0.7505, "volume": 93420000 }, { "date": "2001-05-10", "open": 0.77, "high": 0.782, "low": 0.73, "close": 0.731, "adjClose": 0.731, "volume": 100252000 }, { "date": "2001-05-11", "open": 0.7275, "high": 0.74, "low": 0.7, "close": 0.734, "adjClose": 0.734, "volume": 69738000 }, { "date": "2001-05-14", "open": 0.7265, "high": 0.7265, "low": 0.658, "close": 0.6665, "adjClose": 0.6665, "volume": 123884000 }, { "date": "2001-05-15", "open": 0.6675, "high": 0.715, "low": 0.657, "close": 0.677, "adjClose": 0.677, "volume": 122624000 }, { "date": "2001-05-16", "open": 0.6725, "high": 0.719, "low": 0.655, "close": 0.7065, "adjClose": 0.7065, "volume": 145580000 }, { "date": "2001-05-17", "open": 0.7045, "high": 0.75, "low": 0.7015, "close": 0.739, "adjClose": 0.739, "volume": 135108000 }, { "date": "2001-05-18", "open": 0.7415, "high": 0.75, "low": 0.725, "close": 0.736, "adjClose": 0.736, "volume": 101436000 }, { "date": "2001-05-21", "open": 0.7475, "high": 0.821, "low": 0.7375, "close": 0.819, "adjClose": 0.819, "volume": 144648000 }, { "date": "2001-05-22", "open": 0.8395, "high": 0.85, "low": 0.795, "close": 0.8125, "adjClose": 0.8125, "volume": 146180000 }, { "date": "2001-05-23", "open": 0.81, "high": 0.84, "low": 0.756, "close": 0.78, "adjClose": 0.78, "volume": 178530000 }, { "date": "2001-05-24", "open": 0.7855, "high": 0.8375, "low": 0.7625, "close": 0.8375, "adjClose": 0.8375, "volume": 106698000 }, { "date": "2001-05-25", "open": 0.8325, "high": 0.8765, "low": 0.8185, "close": 0.8545, "adjClose": 0.8545, "volume": 138574000 }, { "date": "2001-05-29", "open": 0.8605, "high": 0.877, "low": 0.835, "close": 0.861, "adjClose": 0.861, "volume": 187898000 }, { "date": "2001-05-30", "open": 0.827, "high": 0.85, "low": 0.781, "close": 0.783, "adjClose": 0.783, "volume": 177028000 }, { "date": "2001-05-31", "open": 0.792, "high": 0.86, "low": 0.7875, "close": 0.8345, "adjClose": 0.8345, "volume": 192640000 }, { "date": "2001-06-01", "open": 0.861, "high": 0.8655, "low": 0.8195, "close": 0.8475, "adjClose": 0.8475, "volume": 129372000 }, { "date": "2001-06-04", "open": 0.866, "high": 0.87, "low": 0.8075, "close": 0.8455, "adjClose": 0.8455, "volume": 122820000 }, { "date": "2001-06-05", "open": 0.853, "high": 0.896, "low": 0.8, "close": 0.822, "adjClose": 0.822, "volume": 255162000 }, { "date": "2001-06-06", "open": 0.8335, "high": 0.836, "low": 0.774, "close": 0.7995, "adjClose": 0.7995, "volume": 194722000 }, { "date": "2001-06-07", "open": 0.791, "high": 0.8115, "low": 0.7845, "close": 0.8065, "adjClose": 0.8065, "volume": 68904000 }, { "date": "2001-06-08", "open": 0.8125, "high": 0.8165, "low": 0.7825, "close": 0.785, "adjClose": 0.785, "volume": 50166000 }, { "date": "2001-06-11", "open": 0.775, "high": 0.7775, "low": 0.7225, "close": 0.743, "adjClose": 0.743, "volume": 99420000 }, { "date": "2001-06-12", "open": 0.73, "high": 0.7395, "low": 0.716, "close": 0.732, "adjClose": 0.732, "volume": 86674000 }, { "date": "2001-06-13", "open": 0.748, "high": 0.7575, "low": 0.7055, "close": 0.706, "adjClose": 0.706, "volume": 75688000 }, { "date": "2001-06-14", "open": 0.706, "high": 0.706, "low": 0.658, "close": 0.6645, "adjClose": 0.6645, "volume": 101766000 }, { "date": "2001-06-15", "open": 0.6505, "high": 0.673, "low": 0.615, "close": 0.6245, "adjClose": 0.6245, "volume": 153432000 }, { "date": "2001-06-18", "open": 0.6225, "high": 0.635, "low": 0.5835, "close": 0.5915, "adjClose": 0.5915, "volume": 114342000 }, { "date": "2001-06-19", "open": 0.6225, "high": 0.6325, "low": 0.56, "close": 0.568, "adjClose": 0.568, "volume": 122190000 }, { "date": "2001-06-20", "open": 0.5635, "high": 0.635, "low": 0.56, "close": 0.6265, "adjClose": 0.6265, "volume": 213046000 }, { "date": "2001-06-21", "open": 0.634, "high": 0.66, "low": 0.6295, "close": 0.654, "adjClose": 0.654, "volume": 195548000 }, { "date": "2001-06-22", "open": 0.6565, "high": 0.6635, "low": 0.619, "close": 0.62, "adjClose": 0.62, "volume": 126334000 }, { "date": "2001-06-25", "open": 0.6355, "high": 0.657, "low": 0.6285, "close": 0.6405, "adjClose": 0.6405, "volume": 138940000 }, { "date": "2001-06-26", "open": 0.627, "high": 0.687, "low": 0.602, "close": 0.6625, "adjClose": 0.6625, "volume": 132790000 }, { "date": "2001-06-27", "open": 0.6905, "high": 0.7125, "low": 0.6825, "close": 0.702, "adjClose": 0.702, "volume": 152488000 }, { "date": "2001-06-28", "open": 0.7115, "high": 0.7295, "low": 0.6885, "close": 0.718, "adjClose": 0.718, "volume": 110334000 }, { "date": "2001-06-29", "open": 0.7155, "high": 0.7325, "low": 0.686, "close": 0.7075, "adjClose": 0.7075, "volume": 89780000 }, { "date": "2001-07-02", "open": 0.705, "high": 0.7355, "low": 0.6925, "close": 0.7265, "adjClose": 0.7265, "volume": 126690000 }, { "date": "2001-07-03", "open": 0.7245, "high": 0.725, "low": 0.7, "close": 0.7065, "adjClose": 0.7065, "volume": 54022000 }, { "date": "2001-07-05", "open": 0.714, "high": 0.7725, "low": 0.71, "close": 0.7635, "adjClose": 0.7635, "volume": 241664000 }, { "date": "2001-07-06", "open": 0.745, "high": 0.786, "low": 0.74, "close": 0.7635, "adjClose": 0.7635, "volume": 181824000 }, { "date": "2001-07-09", "open": 0.7675, "high": 0.795, "low": 0.7555, "close": 0.7905, "adjClose": 0.7905, "volume": 160020000 }, { "date": "2001-07-10", "open": 0.804, "high": 0.806, "low": 0.78, "close": 0.7805, "adjClose": 0.7805, "volume": 172854000 }, { "date": "2001-07-11", "open": 0.7715, "high": 0.79, "low": 0.7475, "close": 0.767, "adjClose": 0.767, "volume": 116436000 }, { "date": "2001-07-12", "open": 0.785, "high": 0.827, "low": 0.785, "close": 0.8245, "adjClose": 0.8245, "volume": 119530000 }, { "date": "2001-07-13", "open": 0.813, "high": 0.85, "low": 0.805, "close": 0.849, "adjClose": 0.849, "volume": 136966000 }, { "date": "2001-07-16", "open": 0.847, "high": 0.871, "low": 0.8005, "close": 0.8005, "adjClose": 0.8005, "volume": 146316000 }, { "date": "2001-07-17", "open": 0.792, "high": 0.8245, "low": 0.7915, "close": 0.8175, "adjClose": 0.8175, "volume": 74124000 }, { "date": "2001-07-18", "open": 0.8035, "high": 0.8325, "low": 0.794, "close": 0.798, "adjClose": 0.798, "volume": 73462000 }, { "date": "2001-07-19", "open": 0.8075, "high": 0.84, "low": 0.807, "close": 0.8245, "adjClose": 0.8245, "volume": 104256000 }, { "date": "2001-07-20", "open": 0.8265, "high": 0.8625, "low": 0.8225, "close": 0.849, "adjClose": 0.849, "volume": 74714000 }, { "date": "2001-07-23", "open": 0.851, "high": 0.8565, "low": 0.798, "close": 0.8015, "adjClose": 0.8015, "volume": 173278000 }, { "date": "2001-07-24", "open": 0.681, "high": 0.7, "low": 0.595, "close": 0.603, "adjClose": 0.603, "volume": 651458000 }, { "date": "2001-07-25", "open": 0.6145, "high": 0.6155, "low": 0.5535, "close": 0.5755, "adjClose": 0.5755, "volume": 251194000 }, { "date": "2001-07-26", "open": 0.5835, "high": 0.6375, "low": 0.5615, "close": 0.6165, "adjClose": 0.6165, "volume": 210050000 }, { "date": "2001-07-27", "open": 0.6165, "high": 0.6215, "low": 0.585, "close": 0.6125, "adjClose": 0.6125, "volume": 181518000 }, { "date": "2001-07-30", "open": 0.6105, "high": 0.6375, "low": 0.599, "close": 0.6275, "adjClose": 0.6275, "volume": 103620000 }, { "date": "2001-07-31", "open": 0.632, "high": 0.643, "low": 0.6115, "close": 0.6245, "adjClose": 0.6245, "volume": 87578000 }, { "date": "2001-08-01", "open": 0.6365, "high": 0.643, "low": 0.6085, "close": 0.625, "adjClose": 0.625, "volume": 110212000 }, { "date": "2001-08-02", "open": 0.6295, "high": 0.63, "low": 0.605, "close": 0.6095, "adjClose": 0.6095, "volume": 77450000 }, { "date": "2001-08-03", "open": 0.612, "high": 0.6195, "low": 0.6055, "close": 0.6075, "adjClose": 0.6075, "volume": 61698000 }, { "date": "2001-08-06", "open": 0.609, "high": 0.61, "low": 0.5925, "close": 0.595, "adjClose": 0.595, "volume": 53236000 }, { "date": "2001-08-07", "open": 0.5945, "high": 0.595, "low": 0.576, "close": 0.58, "adjClose": 0.58, "volume": 51204000 }, { "date": "2001-08-08", "open": 0.5755, "high": 0.5775, "low": 0.5515, "close": 0.5555, "adjClose": 0.5555, "volume": 67468000 }, { "date": "2001-08-09", "open": 0.557, "high": 0.5585, "low": 0.5125, "close": 0.523, "adjClose": 0.523, "volume": 120980000 }, { "date": "2001-08-10", "open": 0.529, "high": 0.5325, "low": 0.497, "close": 0.4975, "adjClose": 0.4975, "volume": 183746000 }, { "date": "2001-08-13", "open": 0.505, "high": 0.515, "low": 0.4885, "close": 0.506, "adjClose": 0.506, "volume": 96630000 }, { "date": "2001-08-14", "open": 0.516, "high": 0.552, "low": 0.5135, "close": 0.5265, "adjClose": 0.5265, "volume": 96142000 }, { "date": "2001-08-15", "open": 0.527, "high": 0.5415, "low": 0.5, "close": 0.504, "adjClose": 0.504, "volume": 67170000 }, { "date": "2001-08-16", "open": 0.504, "high": 0.5075, "low": 0.47, "close": 0.4905, "adjClose": 0.4905, "volume": 124542000 }, { "date": "2001-08-17", "open": 0.4755, "high": 0.5045, "low": 0.4725, "close": 0.4995, "adjClose": 0.4995, "volume": 107212000 }, { "date": "2001-08-20", "open": 0.5095, "high": 0.5205, "low": 0.4975, "close": 0.52, "adjClose": 0.52, "volume": 72280000 }, { "date": "2001-08-21", "open": 0.535, "high": 0.5395, "low": 0.494, "close": 0.4945, "adjClose": 0.4945, "volume": 102766000 }, { "date": "2001-08-22", "open": 0.508, "high": 0.5115, "low": 0.4795, "close": 0.51, "adjClose": 0.51, "volume": 82524000 }, { "date": "2001-08-23", "open": 0.5065, "high": 0.508, "low": 0.4785, "close": 0.4815, "adjClose": 0.4815, "volume": 80014000 }, { "date": "2001-08-24", "open": 0.492, "high": 0.515, "low": 0.486, "close": 0.5115, "adjClose": 0.5115, "volume": 75598000 }, { "date": "2001-08-27", "open": 0.5045, "high": 0.5135, "low": 0.4955, "close": 0.5065, "adjClose": 0.5065, "volume": 52360000 }, { "date": "2001-08-28", "open": 0.506, "high": 0.5075, "low": 0.478, "close": 0.4985, "adjClose": 0.4985, "volume": 64582000 }, { "date": "2001-08-29", "open": 0.502, "high": 0.5025, "low": 0.4505, "close": 0.4595, "adjClose": 0.4595, "volume": 76072000 }, { "date": "2001-08-30", "open": 0.453, "high": 0.4745, "low": 0.4275, "close": 0.4345, "adjClose": 0.4345, "volume": 117028000 }, { "date": "2001-08-31", "open": 0.435, "high": 0.465, "low": 0.4345, "close": 0.447, "adjClose": 0.447, "volume": 72832000 }, { "date": "2001-09-04", "open": 0.4475, "high": 0.4595, "low": 0.426, "close": 0.4295, "adjClose": 0.4295, "volume": 97154000 }, { "date": "2001-09-05", "open": 0.433, "high": 0.434, "low": 0.3425, "close": 0.3825, "adjClose": 0.3825, "volume": 421468000 }, { "date": "2001-09-06", "open": 0.392, "high": 0.4095, "low": 0.3835, "close": 0.4075, "adjClose": 0.4075, "volume": 142632000 }, { "date": "2001-09-07", "open": 0.398, "high": 0.4305, "low": 0.3925, "close": 0.4255, "adjClose": 0.4255, "volume": 142442000 }, { "date": "2001-09-10", "open": 0.42, "high": 0.4325, "low": 0.403, "close": 0.4315, "adjClose": 0.4315, "volume": 116672000 }, { "date": "2001-09-17", "open": 0.365, "high": 0.4025, "low": 0.3525, "close": 0.3745, "adjClose": 0.3745, "volume": 211470000 }, { "date": "2001-09-18", "open": 0.3795, "high": 0.3875, "low": 0.3625, "close": 0.3645, "adjClose": 0.3645, "volume": 125418000 }, { "date": "2001-09-19", "open": 0.3675, "high": 0.3725, "low": 0.332, "close": 0.3655, "adjClose": 0.3655, "volume": 188730000 }, { "date": "2001-09-20", "open": 0.3555, "high": 0.382, "low": 0.3525, "close": 0.374, "adjClose": 0.374, "volume": 172618000 }, { "date": "2001-09-21", "open": 0.3475, "high": 0.386, "low": 0.3345, "close": 0.374, "adjClose": 0.374, "volume": 257322000 }, { "date": "2001-09-24", "open": 0.385, "high": 0.3915, "low": 0.367, "close": 0.373, "adjClose": 0.373, "volume": 102054000 }, { "date": "2001-09-25", "open": 0.3745, "high": 0.3785, "low": 0.351, "close": 0.3545, "adjClose": 0.3545, "volume": 97262000 }, { "date": "2001-09-26", "open": 0.36, "high": 0.3615, "low": 0.3, "close": 0.3175, "adjClose": 0.3175, "volume": 156782000 }, { "date": "2001-09-27", "open": 0.3235, "high": 0.332, "low": 0.2835, "close": 0.31, "adjClose": 0.31, "volume": 165500000 }, { "date": "2001-09-28", "open": 0.3125, "high": 0.3235, "low": 0.2915, "close": 0.2985, "adjClose": 0.2985, "volume": 139344000 }, { "date": "2001-10-01", "open": 0.2955, "high": 0.305, "low": 0.2755, "close": 0.3005, "adjClose": 0.3005, "volume": 159888000 }, { "date": "2001-10-02", "open": 0.3085, "high": 0.3085, "low": 0.2975, "close": 0.304, "adjClose": 0.304, "volume": 113554000 }, { "date": "2001-10-03", "open": 0.3085, "high": 0.3605, "low": 0.301, "close": 0.338, "adjClose": 0.338, "volume": 106470000 }, { "date": "2001-10-04", "open": 0.3545, "high": 0.3935, "low": 0.334, "close": 0.352, "adjClose": 0.352, "volume": 124344000 }, { "date": "2001-10-05", "open": 0.3485, "high": 0.395, "low": 0.337, "close": 0.36, "adjClose": 0.36, "volume": 118018000 }, { "date": "2001-10-08", "open": 0.3535, "high": 0.365, "low": 0.3455, "close": 0.356, "adjClose": 0.356, "volume": 78688000 }, { "date": "2001-10-09", "open": 0.3555, "high": 0.356, "low": 0.3335, "close": 0.3455, "adjClose": 0.3455, "volume": 55336000 }, { "date": "2001-10-10", "open": 0.345, "high": 0.3655, "low": 0.34, "close": 0.363, "adjClose": 0.363, "volume": 61660000 }, { "date": "2001-10-11", "open": 0.377, "high": 0.408, "low": 0.375, "close": 0.3925, "adjClose": 0.3925, "volume": 133306000 }, { "date": "2001-10-12", "open": 0.388, "high": 0.4075, "low": 0.3735, "close": 0.4035, "adjClose": 0.4035, "volume": 72592000 }, { "date": "2001-10-15", "open": 0.412, "high": 0.46, "low": 0.4115, "close": 0.444, "adjClose": 0.444, "volume": 172036000 }, { "date": "2001-10-16", "open": 0.4615, "high": 0.4875, "low": 0.4555, "close": 0.478, "adjClose": 0.478, "volume": 165992000 }, { "date": "2001-10-17", "open": 0.499, "high": 0.4995, "low": 0.4425, "close": 0.446, "adjClose": 0.446, "volume": 178890000 }, { "date": "2001-10-18", "open": 0.4455, "high": 0.4615, "low": 0.419, "close": 0.4235, "adjClose": 0.4235, "volume": 87066000 }, { "date": "2001-10-19", "open": 0.4245, "high": 0.426, "low": 0.375, "close": 0.4005, "adjClose": 0.4005, "volume": 140146000 }, { "date": "2001-10-22", "open": 0.4035, "high": 0.4415, "low": 0.402, "close": 0.4385, "adjClose": 0.4385, "volume": 84620000 }, { "date": "2001-10-23", "open": 0.4625, "high": 0.48, "low": 0.4425, "close": 0.4775, "adjClose": 0.4775, "volume": 244528000 }, { "date": "2001-10-24", "open": 0.4025, "high": 0.4075, "low": 0.37, "close": 0.382, "adjClose": 0.382, "volume": 533848000 }, { "date": "2001-10-25", "open": 0.3695, "high": 0.389, "low": 0.3575, "close": 0.3885, "adjClose": 0.3885, "volume": 185356000 }, { "date": "2001-10-26", "open": 0.3815, "high": 0.4005, "low": 0.3755, "close": 0.378, "adjClose": 0.378, "volume": 122142000 }, { "date": "2001-10-29", "open": 0.3805, "high": 0.383, "low": 0.352, "close": 0.3525, "adjClose": 0.3525, "volume": 103236000 }, { "date": "2001-10-30", "open": 0.3505, "high": 0.3515, "low": 0.316, "close": 0.321, "adjClose": 0.321, "volume": 201110000 }, { "date": "2001-10-31", "open": 0.3395, "high": 0.351, "low": 0.3275, "close": 0.349, "adjClose": 0.349, "volume": 154830000 }, { "date": "2001-11-01", "open": 0.354, "high": 0.355, "low": 0.33, "close": 0.3475, "adjClose": 0.3475, "volume": 101070000 }, { "date": "2001-11-02", "open": 0.3475, "high": 0.3475, "low": 0.3335, "close": 0.3355, "adjClose": 0.3355, "volume": 73942000 }, { "date": "2001-11-05", "open": 0.355, "high": 0.36, "low": 0.348, "close": 0.3495, "adjClose": 0.3495, "volume": 125756000 }, { "date": "2001-11-06", "open": 0.354, "high": 0.3565, "low": 0.3455, "close": 0.3525, "adjClose": 0.3525, "volume": 112156000 }, { "date": "2001-11-07", "open": 0.3505, "high": 0.384, "low": 0.35, "close": 0.3715, "adjClose": 0.3715, "volume": 194312000 }, { "date": "2001-11-08", "open": 0.383, "high": 0.3835, "low": 0.337, "close": 0.3485, "adjClose": 0.3485, "volume": 189794000 }, { "date": "2001-11-09", "open": 0.3525, "high": 0.361, "low": 0.3485, "close": 0.356, "adjClose": 0.356, "volume": 88008000 }, { "date": "2001-11-12", "open": 0.358, "high": 0.362, "low": 0.34, "close": 0.3525, "adjClose": 0.3525, "volume": 76546000 }, { "date": "2001-11-13", "open": 0.372, "high": 0.3765, "low": 0.36, "close": 0.3645, "adjClose": 0.3645, "volume": 122726000 }, { "date": "2001-11-14", "open": 0.3815, "high": 0.4745, "low": 0.38, "close": 0.4745, "adjClose": 0.4745, "volume": 590596000 }, { "date": "2001-11-15", "open": 0.461, "high": 0.495, "low": 0.4375, "close": 0.4525, "adjClose": 0.4525, "volume": 418964000 }, { "date": "2001-11-16", "open": 0.4605, "high": 0.4675, "low": 0.4375, "close": 0.4475, "adjClose": 0.4475, "volume": 261240000 }, { "date": "2001-11-19", "open": 0.4675, "high": 0.475, "low": 0.45, "close": 0.4595, "adjClose": 0.4595, "volume": 200228000 }, { "date": "2001-11-20", "open": 0.4535, "high": 0.465, "low": 0.43, "close": 0.43, "adjClose": 0.43, "volume": 149040000 }, { "date": "2001-11-21", "open": 0.437, "high": 0.4485, "low": 0.402, "close": 0.44, "adjClose": 0.44, "volume": 179932000 }, { "date": "2001-11-23", "open": 0.445, "high": 0.457, "low": 0.428, "close": 0.454, "adjClose": 0.454, "volume": 81456000 }, { "date": "2001-11-26", "open": 0.4915, "high": 0.611, "low": 0.49, "close": 0.6105, "adjClose": 0.6105, "volume": 1013784000 }, { "date": "2001-11-27", "open": 0.6025, "high": 0.6125, "low": 0.561, "close": 0.574, "adjClose": 0.574, "volume": 686176000 }, { "date": "2001-11-28", "open": 0.562, "high": 0.62, "low": 0.559, "close": 0.5795, "adjClose": 0.5795, "volume": 970324000 }, { "date": "2001-11-29", "open": 0.5945, "high": 0.595, "low": 0.5395, "close": 0.5575, "adjClose": 0.5575, "volume": 405480000 }, { "date": "2001-11-30", "open": 0.565, "high": 0.5775, "low": 0.54, "close": 0.566, "adjClose": 0.566, "volume": 177776000 }, { "date": "2001-12-03", "open": 0.551, "high": 0.554, "low": 0.524, "close": 0.5245, "adjClose": 0.5245, "volume": 190518000 }, { "date": "2001-12-04", "open": 0.5465, "high": 0.6025, "low": 0.5355, "close": 0.5965, "adjClose": 0.5965, "volume": 289994000 }, { "date": "2001-12-05", "open": 0.62, "high": 0.64, "low": 0.5875, "close": 0.588, "adjClose": 0.588, "volume": 478244000 }, { "date": "2001-12-06", "open": 0.602, "high": 0.62, "low": 0.5925, "close": 0.605, "adjClose": 0.605, "volume": 249692000 }, { "date": "2001-12-07", "open": 0.6145, "high": 0.615, "low": 0.575, "close": 0.5855, "adjClose": 0.5855, "volume": 141760000 }, { "date": "2001-12-10", "open": 0.5775, "high": 0.6075, "low": 0.572, "close": 0.5825, "adjClose": 0.5825, "volume": 170318000 }, { "date": "2001-12-11", "open": 0.6, "high": 0.6215, "low": 0.589, "close": 0.612, "adjClose": 0.612, "volume": 282680000 }, { "date": "2001-12-12", "open": 0.6215, "high": 0.6215, "low": 0.5815, "close": 0.5955, "adjClose": 0.5955, "volume": 161502000 }, { "date": "2001-12-13", "open": 0.577, "high": 0.59, "low": 0.5425, "close": 0.5445, "adjClose": 0.5445, "volume": 157482000 }, { "date": "2001-12-14", "open": 0.555, "high": 0.56, "low": 0.5035, "close": 0.55, "adjClose": 0.55, "volume": 200492000 }, { "date": "2001-12-17", "open": 0.555, "high": 0.557, "low": 0.509, "close": 0.5405, "adjClose": 0.5405, "volume": 171986000 }, { "date": "2001-12-18", "open": 0.5525, "high": 0.568, "low": 0.531, "close": 0.543, "adjClose": 0.543, "volume": 147084000 }, { "date": "2001-12-19", "open": 0.5365, "high": 0.5575, "low": 0.5255, "close": 0.5355, "adjClose": 0.5355, "volume": 140074000 }, { "date": "2001-12-20", "open": 0.5285, "high": 0.5415, "low": 0.507, "close": 0.5075, "adjClose": 0.5075, "volume": 157024000 }, { "date": "2001-12-21", "open": 0.5155, "high": 0.553, "low": 0.5, "close": 0.5, "adjClose": 0.5, "volume": 278898000 }, { "date": "2001-12-24", "open": 0.5075, "high": 0.511, "low": 0.4755, "close": 0.4915, "adjClose": 0.4915, "volume": 124738000 }, { "date": "2001-12-26", "open": 0.5485, "high": 0.564, "low": 0.5435, "close": 0.555, "adjClose": 0.555, "volume": 363970000 }, { "date": "2001-12-27", "open": 0.5665, "high": 0.5745, "low": 0.5285, "close": 0.53, "adjClose": 0.53, "volume": 216802000 }, { "date": "2001-12-28", "open": 0.5455, "high": 0.554, "low": 0.5345, "close": 0.545, "adjClose": 0.545, "volume": 205158000 }, { "date": "2001-12-31", "open": 0.5535, "high": 0.5595, "low": 0.537, "close": 0.541, "adjClose": 0.541, "volume": 120694000 }, { "date": "2002-01-02", "open": 0.5465, "high": 0.55, "low": 0.524, "close": 0.548, "adjClose": 0.548, "volume": 130392000 }, { "date": "2002-01-03", "open": 0.5565, "high": 0.597, "low": 0.5525, "close": 0.595, "adjClose": 0.595, "volume": 217514000 }, { "date": "2002-01-04", "open": 0.601, "high": 0.62, "low": 0.5975, "close": 0.6125, "adjClose": 0.6125, "volume": 253746000 }, { "date": "2002-01-07", "open": 0.604, "high": 0.6255, "low": 0.604, "close": 0.617, "adjClose": 0.617, "volume": 243658000 }, { "date": "2002-01-08", "open": 0.6135, "high": 0.616, "low": 0.5875, "close": 0.5925, "adjClose": 0.5925, "volume": 120822000 }, { "date": "2002-01-09", "open": 0.598, "high": 0.6085, "low": 0.565, "close": 0.5765, "adjClose": 0.5765, "volume": 217592000 }, { "date": "2002-01-10", "open": 0.583, "high": 0.5835, "low": 0.5435, "close": 0.552, "adjClose": 0.552, "volume": 162518000 }, { "date": "2002-01-11", "open": 0.5515, "high": 0.567, "low": 0.5465, "close": 0.5515, "adjClose": 0.5515, "volume": 85536000 }, { "date": "2002-01-14", "open": 0.54, "high": 0.5415, "low": 0.5045, "close": 0.5055, "adjClose": 0.5055, "volume": 119466000 }, { "date": "2002-01-15", "open": 0.517, "high": 0.521, "low": 0.508, "close": 0.5145, "adjClose": 0.5145, "volume": 101846000 }, { "date": "2002-01-16", "open": 0.5005, "high": 0.5005, "low": 0.4515, "close": 0.4565, "adjClose": 0.4565, "volume": 300798000 }, { "date": "2002-01-17", "open": 0.491, "high": 0.4925, "low": 0.47, "close": 0.487, "adjClose": 0.487, "volume": 332614000 }, { "date": "2002-01-18", "open": 0.48, "high": 0.5275, "low": 0.4695, "close": 0.508, "adjClose": 0.508, "volume": 229870000 }, { "date": "2002-01-22", "open": 0.637, "high": 0.6395, "low": 0.607, "close": 0.63, "adjClose": 0.63, "volume": 1132918000 }, { "date": "2002-01-23", "open": 0.6245, "high": 0.63, "low": 0.595, "close": 0.6235, "adjClose": 0.6235, "volume": 360632000 }, { "date": "2002-01-24", "open": 0.6375, "high": 0.703, "low": 0.6355, "close": 0.7005, "adjClose": 0.7005, "volume": 469372000 }, { "date": "2002-01-25", "open": 0.678, "high": 0.7695, "low": 0.6695, "close": 0.722, "adjClose": 0.722, "volume": 605530000 }, { "date": "2002-01-28", "open": 0.743, "high": 0.7885, "low": 0.738, "close": 0.775, "adjClose": 0.775, "volume": 460320000 }, { "date": "2002-01-29", "open": 0.777, "high": 0.7775, "low": 0.6985, "close": 0.711, "adjClose": 0.711, "volume": 404898000 }, { "date": "2002-01-30", "open": 0.699, "high": 0.7125, "low": 0.66, "close": 0.695, "adjClose": 0.695, "volume": 295036000 }, { "date": "2002-01-31", "open": 0.706, "high": 0.7245, "low": 0.6705, "close": 0.7095, "adjClose": 0.7095, "volume": 209706000 }, { "date": "2002-02-01", "open": 0.7035, "high": 0.7045, "low": 0.6675, "close": 0.6865, "adjClose": 0.6865, "volume": 156028000 }, { "date": "2002-02-04", "open": 0.6455, "high": 0.6545, "low": 0.6215, "close": 0.6265, "adjClose": 0.6265, "volume": 382716000 }, { "date": "2002-02-05", "open": 0.599, "high": 0.6145, "low": 0.558, "close": 0.575, "adjClose": 0.575, "volume": 286314000 }, { "date": "2002-02-06", "open": 0.595, "high": 0.6, "low": 0.56, "close": 0.563, "adjClose": 0.563, "volume": 177188000 }, { "date": "2002-02-07", "open": 0.5625, "high": 0.5925, "low": 0.553, "close": 0.562, "adjClose": 0.562, "volume": 143448000 }, { "date": "2002-02-08", "open": 0.5755, "high": 0.6335, "low": 0.575, "close": 0.626, "adjClose": 0.626, "volume": 121712000 }, { "date": "2002-02-11", "open": 0.632, "high": 0.675, "low": 0.627, "close": 0.665, "adjClose": 0.665, "volume": 189394000 }, { "date": "2002-02-12", "open": 0.6515, "high": 0.662, "low": 0.625, "close": 0.645, "adjClose": 0.645, "volume": 149268000 }, { "date": "2002-02-13", "open": 0.655, "high": 0.6665, "low": 0.653, "close": 0.6645, "adjClose": 0.6645, "volume": 120816000 }, { "date": "2002-02-14", "open": 0.667, "high": 0.713, "low": 0.665, "close": 0.694, "adjClose": 0.694, "volume": 185630000 }, { "date": "2002-02-15", "open": 0.6955, "high": 0.702, "low": 0.6635, "close": 0.6705, "adjClose": 0.6705, "volume": 145308000 }, { "date": "2002-02-19", "open": 0.6475, "high": 0.692, "low": 0.64, "close": 0.6505, "adjClose": 0.6505, "volume": 165838000 }, { "date": "2002-02-20", "open": 0.6595, "high": 0.67, "low": 0.6075, "close": 0.648, "adjClose": 0.648, "volume": 160322000 }, { "date": "2002-02-21", "open": 0.6455, "high": 0.6825, "low": 0.645, "close": 0.663, "adjClose": 0.663, "volume": 165524000 }, { "date": "2002-02-22", "open": 0.6525, "high": 0.6615, "low": 0.635, "close": 0.6535, "adjClose": 0.6535, "volume": 157308000 }, { "date": "2002-02-25", "open": 0.6545, "high": 0.687, "low": 0.65, "close": 0.6865, "adjClose": 0.6865, "volume": 114694000 }, { "date": "2002-02-26", "open": 0.6755, "high": 0.7245, "low": 0.6725, "close": 0.72, "adjClose": 0.72, "volume": 166210000 }, { "date": "2002-02-27", "open": 0.7275, "high": 0.7365, "low": 0.706, "close": 0.7135, "adjClose": 0.7135, "volume": 171012000 }, { "date": "2002-02-28", "open": 0.7145, "high": 0.7375, "low": 0.6965, "close": 0.705, "adjClose": 0.705, "volume": 121048000 }, { "date": "2002-03-01", "open": 0.7065, "high": 0.77, "low": 0.706, "close": 0.7695, "adjClose": 0.7695, "volume": 196784000 }, { "date": "2002-03-04", "open": 0.771, "high": 0.8245, "low": 0.77, "close": 0.824, "adjClose": 0.824, "volume": 278564000 }, { "date": "2002-03-05", "open": 0.8, "high": 0.834, "low": 0.7765, "close": 0.7985, "adjClose": 0.7985, "volume": 176194000 }, { "date": "2002-03-06", "open": 0.741, "high": 0.8295, "low": 0.741, "close": 0.8165, "adjClose": 0.8165, "volume": 285254000 }, { "date": "2002-03-07", "open": 0.8205, "high": 0.8475, "low": 0.77, "close": 0.781, "adjClose": 0.781, "volume": 185446000 }, { "date": "2002-03-08", "open": 0.8125, "high": 0.848, "low": 0.7965, "close": 0.8175, "adjClose": 0.8175, "volume": 188696000 }, { "date": "2002-03-11", "open": 0.802, "high": 0.844, "low": 0.793, "close": 0.8355, "adjClose": 0.8355, "volume": 132494000 }, { "date": "2002-03-12", "open": 0.8175, "high": 0.8295, "low": 0.802, "close": 0.8155, "adjClose": 0.8155, "volume": 112382000 }, { "date": "2002-03-13", "open": 0.8025, "high": 0.817, "low": 0.782, "close": 0.787, "adjClose": 0.787, "volume": 111188000 }, { "date": "2002-03-14", "open": 0.7495, "high": 0.775, "low": 0.714, "close": 0.724, "adjClose": 0.724, "volume": 303386000 }, { "date": "2002-03-15", "open": 0.7135, "high": 0.7145, "low": 0.6775, "close": 0.7015, "adjClose": 0.7015, "volume": 246414000 }, { "date": "2002-03-18", "open": 0.7075, "high": 0.764, "low": 0.707, "close": 0.7505, "adjClose": 0.7505, "volume": 196636000 }, { "date": "2002-03-19", "open": 0.7575, "high": 0.77, "low": 0.728, "close": 0.733, "adjClose": 0.733, "volume": 97874000 }, { "date": "2002-03-20", "open": 0.724, "high": 0.7565, "low": 0.715, "close": 0.725, "adjClose": 0.725, "volume": 143586000 }, { "date": "2002-03-21", "open": 0.731, "high": 0.762, "low": 0.728, "close": 0.7585, "adjClose": 0.7585, "volume": 111558000 }, { "date": "2002-03-22", "open": 0.756, "high": 0.78, "low": 0.755, "close": 0.7765, "adjClose": 0.7765, "volume": 103700000 }, { "date": "2002-03-25", "open": 0.7735, "high": 0.7865, "low": 0.736, "close": 0.737, "adjClose": 0.737, "volume": 102322000 }, { "date": "2002-03-26", "open": 0.732, "high": 0.7725, "low": 0.7275, "close": 0.7415, "adjClose": 0.7415, "volume": 98502000 }, { "date": "2002-03-27", "open": 0.695, "high": 0.7175, "low": 0.685, "close": 0.7125, "adjClose": 0.7125, "volume": 162926000 }, { "date": "2002-03-28", "open": 0.72, "high": 0.7325, "low": 0.7125, "close": 0.715, "adjClose": 0.715, "volume": 62450000 }, { "date": "2002-04-01", "open": 0.714, "high": 0.74, "low": 0.707, "close": 0.74, "adjClose": 0.74, "volume": 95358000 }, { "date": "2002-04-02", "open": 0.732, "high": 0.7545, "low": 0.7095, "close": 0.7125, "adjClose": 0.7125, "volume": 95428000 }, { "date": "2002-04-03", "open": 0.7185, "high": 0.7225, "low": 0.68, "close": 0.6835, "adjClose": 0.6835, "volume": 90682000 }, { "date": "2002-04-04", "open": 0.6865, "high": 0.69, "low": 0.6615, "close": 0.677, "adjClose": 0.677, "volume": 114634000 }, { "date": "2002-04-05", "open": 0.6835, "high": 0.702, "low": 0.6655, "close": 0.675, "adjClose": 0.675, "volume": 90000000 }, { "date": "2002-04-08", "open": 0.6485, "high": 0.698, "low": 0.648, "close": 0.6975, "adjClose": 0.6975, "volume": 105556000 }, { "date": "2002-04-09", "open": 0.7035, "high": 0.7295, "low": 0.678, "close": 0.68, "adjClose": 0.68, "volume": 129180000 }, { "date": "2002-04-10", "open": 0.688, "high": 0.7, "low": 0.6525, "close": 0.674, "adjClose": 0.674, "volume": 105134000 }, { "date": "2002-04-11", "open": 0.664, "high": 0.664, "low": 0.626, "close": 0.637, "adjClose": 0.637, "volume": 119152000 }, { "date": "2002-04-12", "open": 0.645, "high": 0.6805, "low": 0.6425, "close": 0.6655, "adjClose": 0.6655, "volume": 107582000 }, { "date": "2002-04-15", "open": 0.671, "high": 0.705, "low": 0.6675, "close": 0.6945, "adjClose": 0.6945, "volume": 95074000 }, { "date": "2002-04-16", "open": 0.709, "high": 0.7145, "low": 0.686, "close": 0.7005, "adjClose": 0.7005, "volume": 73620000 }, { "date": "2002-04-17", "open": 0.712, "high": 0.75, "low": 0.712, "close": 0.741, "adjClose": 0.741, "volume": 155122000 }, { "date": "2002-04-18", "open": 0.735, "high": 0.743, "low": 0.6975, "close": 0.713, "adjClose": 0.713, "volume": 77528000 }, { "date": "2002-04-19", "open": 0.719, "high": 0.737, "low": 0.7075, "close": 0.7265, "adjClose": 0.7265, "volume": 74552000 }, { "date": "2002-04-22", "open": 0.729, "high": 0.7425, "low": 0.7075, "close": 0.7155, "adjClose": 0.7155, "volume": 105806000 }, { "date": "2002-04-23", "open": 0.7175, "high": 0.7375, "low": 0.694, "close": 0.703, "adjClose": 0.703, "volume": 161538000 }, { "date": "2002-04-24", "open": 0.7615, "high": 0.8425, "low": 0.7525, "close": 0.8395, "adjClose": 0.8395, "volume": 689188000 }, { "date": "2002-04-25", "open": 0.8255, "high": 0.8525, "low": 0.8205, "close": 0.841, "adjClose": 0.841, "volume": 234604000 }, { "date": "2002-04-26", "open": 0.843, "high": 0.8475, "low": 0.816, "close": 0.8455, "adjClose": 0.8455, "volume": 162714000 }, { "date": "2002-04-29", "open": 0.8375, "high": 0.85, "low": 0.795, "close": 0.809, "adjClose": 0.809, "volume": 168304000 }, { "date": "2002-04-30", "open": 0.8065, "high": 0.838, "low": 0.7965, "close": 0.8345, "adjClose": 0.8345, "volume": 128416000 }, { "date": "2002-05-01", "open": 0.8275, "high": 0.8525, "low": 0.821, "close": 0.8245, "adjClose": 0.8245, "volume": 154026000 }, { "date": "2002-05-02", "open": 0.8215, "high": 0.8325, "low": 0.8125, "close": 0.816, "adjClose": 0.816, "volume": 96380000 }, { "date": "2002-05-03", "open": 0.8115, "high": 0.82, "low": 0.7875, "close": 0.8025, "adjClose": 0.8025, "volume": 103220000 }, { "date": "2002-05-06", "open": 0.797, "high": 0.8245, "low": 0.7875, "close": 0.806, "adjClose": 0.806, "volume": 107052000 }, { "date": "2002-05-07", "open": 0.8055, "high": 0.8175, "low": 0.8015, "close": 0.8055, "adjClose": 0.8055, "volume": 110874000 }, { "date": "2002-05-08", "open": 0.8275, "high": 0.873, "low": 0.825, "close": 0.866, "adjClose": 0.866, "volume": 157768000 }, { "date": "2002-05-09", "open": 0.856, "high": 0.9115, "low": 0.855, "close": 0.8865, "adjClose": 0.8865, "volume": 220046000 }, { "date": "2002-05-10", "open": 0.8945, "high": 0.898, "low": 0.84, "close": 0.847, "adjClose": 0.847, "volume": 151456000 }, { "date": "2002-05-13", "open": 0.8585, "high": 0.8815, "low": 0.8425, "close": 0.866, "adjClose": 0.866, "volume": 134002000 }, { "date": "2002-05-14", "open": 0.902, "high": 0.9725, "low": 0.901, "close": 0.9405, "adjClose": 0.9405, "volume": 293194000 }, { "date": "2002-05-15", "open": 0.934, "high": 1.02, "low": 0.9175, "close": 0.997, "adjClose": 0.997, "volume": 257962000 }, { "date": "2002-05-16", "open": 0.9755, "high": 0.9975, "low": 0.9645, "close": 0.9805, "adjClose": 0.9805, "volume": 156314000 }, { "date": "2002-05-17", "open": 0.9985, "high": 1, "low": 0.9405, "close": 0.958, "adjClose": 0.958, "volume": 128938000 }, { "date": "2002-05-20", "open": 0.94, "high": 0.974, "low": 0.9385, "close": 0.9695, "adjClose": 0.9695, "volume": 169216000 }, { "date": "2002-05-21", "open": 0.977, "high": 0.99, "low": 0.9275, "close": 0.938, "adjClose": 0.938, "volume": 155270000 }, { "date": "2002-05-22", "open": 0.9335, "high": 0.9565, "low": 0.911, "close": 0.9375, "adjClose": 0.9375, "volume": 101504000 }, { "date": "2002-05-23", "open": 0.942, "high": 0.9775, "low": 0.9305, "close": 0.9725, "adjClose": 0.9725, "volume": 112964000 }, { "date": "2002-05-24", "open": 0.97, "high": 0.9845, "low": 0.953, "close": 0.9735, "adjClose": 0.9735, "volume": 85006000 }, { "date": "2002-05-28", "open": 0.9785, "high": 0.9805, "low": 0.9385, "close": 0.953, "adjClose": 0.953, "volume": 79066000 }, { "date": "2002-05-29", "open": 0.941, "high": 0.955, "low": 0.94, "close": 0.9455, "adjClose": 0.9455, "volume": 72282000 }, { "date": "2002-05-30", "open": 0.935, "high": 0.947, "low": 0.904, "close": 0.9185, "adjClose": 0.9185, "volume": 148642000 }, { "date": "2002-05-31", "open": 0.925, "high": 0.9445, "low": 0.91, "close": 0.9115, "adjClose": 0.9115, "volume": 101628000 }, { "date": "2002-06-03", "open": 0.9155, "high": 0.925, "low": 0.8965, "close": 0.898, "adjClose": 0.898, "volume": 74328000 }, { "date": "2002-06-04", "open": 0.89, "high": 0.907, "low": 0.8735, "close": 0.8985, "adjClose": 0.8985, "volume": 136994000 }, { "date": "2002-06-05", "open": 0.899, "high": 0.909, "low": 0.8725, "close": 0.8995, "adjClose": 0.8995, "volume": 87450000 }, { "date": "2002-06-06", "open": 0.8945, "high": 0.9205, "low": 0.888, "close": 0.9085, "adjClose": 0.9085, "volume": 105000000 }, { "date": "2002-06-07", "open": 0.8945, "high": 0.9325, "low": 0.8925, "close": 0.929, "adjClose": 0.929, "volume": 107160000 }, { "date": "2002-06-10", "open": 0.895, "high": 0.906, "low": 0.851, "close": 0.865, "adjClose": 0.865, "volume": 221648000 }, { "date": "2002-06-11", "open": 0.8655, "high": 0.8895, "low": 0.856, "close": 0.857, "adjClose": 0.857, "volume": 110416000 }, { "date": "2002-06-12", "open": 0.8525, "high": 0.8575, "low": 0.813, "close": 0.854, "adjClose": 0.854, "volume": 146624000 }, { "date": "2002-06-13", "open": 0.85, "high": 0.875, "low": 0.837, "close": 0.8715, "adjClose": 0.8715, "volume": 97858000 }, { "date": "2002-06-14", "open": 0.857, "high": 0.87, "low": 0.813, "close": 0.841, "adjClose": 0.841, "volume": 159464000 }, { "date": "2002-06-17", "open": 0.8475, "high": 0.924, "low": 0.843, "close": 0.9205, "adjClose": 0.9205, "volume": 181032000 }, { "date": "2002-06-18", "open": 0.9065, "high": 0.958, "low": 0.9045, "close": 0.939, "adjClose": 0.939, "volume": 159242000 }, { "date": "2002-06-19", "open": 0.9245, "high": 0.955, "low": 0.9135, "close": 0.915, "adjClose": 0.915, "volume": 148406000 }, { "date": "2002-06-20", "open": 0.916, "high": 0.919, "low": 0.867, "close": 0.8775, "adjClose": 0.8775, "volume": 173940000 }, { "date": "2002-06-21", "open": 0.88, "high": 0.8895, "low": 0.867, "close": 0.8765, "adjClose": 0.8765, "volume": 103536000 }, { "date": "2002-06-24", "open": 0.8715, "high": 0.889, "low": 0.847, "close": 0.8755, "adjClose": 0.8755, "volume": 119136000 }, { "date": "2002-06-25", "open": 0.8445, "high": 0.8475, "low": 0.752, "close": 0.767, "adjClose": 0.767, "volume": 306080000 }, { "date": "2002-06-26", "open": 0.7345, "high": 0.7965, "low": 0.734, "close": 0.7925, "adjClose": 0.7925, "volume": 165444000 }, { "date": "2002-06-27", "open": 0.8055, "high": 0.8235, "low": 0.765, "close": 0.793, "adjClose": 0.793, "volume": 123840000 }, { "date": "2002-06-28", "open": 0.7845, "high": 0.818, "low": 0.77, "close": 0.8125, "adjClose": 0.8125, "volume": 124758000 }, { "date": "2002-07-01", "open": 0.8085, "high": 0.8085, "low": 0.676, "close": 0.6775, "adjClose": 0.6775, "volume": 270730000 }, { "date": "2002-07-02", "open": 0.68, "high": 0.708, "low": 0.65, "close": 0.666, "adjClose": 0.666, "volume": 173398000 }, { "date": "2002-07-03", "open": 0.669, "high": 0.723, "low": 0.6445, "close": 0.7125, "adjClose": 0.7125, "volume": 154074000 }, { "date": "2002-07-05", "open": 0.7195, "high": 0.7615, "low": 0.7185, "close": 0.7605, "adjClose": 0.7605, "volume": 67338000 }, { "date": "2002-07-08", "open": 0.7475, "high": 0.7925, "low": 0.734, "close": 0.747, "adjClose": 0.747, "volume": 117800000 }, { "date": "2002-07-09", "open": 0.7525, "high": 0.8015, "low": 0.749, "close": 0.78, "adjClose": 0.78, "volume": 150572000 }, { "date": "2002-07-10", "open": 0.7825, "high": 0.797, "low": 0.7325, "close": 0.748, "adjClose": 0.748, "volume": 135224000 }, { "date": "2002-07-11", "open": 0.733, "high": 0.792, "low": 0.7, "close": 0.7775, "adjClose": 0.7775, "volume": 146342000 }, { "date": "2002-07-12", "open": 0.7875, "high": 0.8095, "low": 0.7625, "close": 0.7715, "adjClose": 0.7715, "volume": 140000000 }, { "date": "2002-07-15", "open": 0.7735, "high": 0.799, "low": 0.75, "close": 0.797, "adjClose": 0.797, "volume": 120522000 }, { "date": "2002-07-16", "open": 0.7845, "high": 0.8535, "low": 0.783, "close": 0.8145, "adjClose": 0.8145, "volume": 215814000 }, { "date": "2002-07-17", "open": 0.842, "high": 0.858, "low": 0.766, "close": 0.808, "adjClose": 0.808, "volume": 146442000 }, { "date": "2002-07-18", "open": 0.796, "high": 0.8295, "low": 0.7765, "close": 0.7775, "adjClose": 0.7775, "volume": 137134000 }, { "date": "2002-07-19", "open": 0.768, "high": 0.7855, "low": 0.7535, "close": 0.7645, "adjClose": 0.7645, "volume": 122116000 }, { "date": "2002-07-22", "open": 0.7575, "high": 0.7825, "low": 0.75, "close": 0.775, "adjClose": 0.775, "volume": 186658000 }, { "date": "2002-07-23", "open": 0.777, "high": 0.794, "low": 0.72, "close": 0.7275, "adjClose": 0.7275, "volume": 225828000 }, { "date": "2002-07-24", "open": 0.6185, "high": 0.708, "low": 0.613, "close": 0.705, "adjClose": 0.705, "volume": 395326000 }, { "date": "2002-07-25", "open": 0.6855, "high": 0.7005, "low": 0.62, "close": 0.6245, "adjClose": 0.6245, "volume": 187204000 }, { "date": "2002-07-26", "open": 0.636, "high": 0.6555, "low": 0.625, "close": 0.6465, "adjClose": 0.6465, "volume": 111134000 }, { "date": "2002-07-29", "open": 0.6625, "high": 0.723, "low": 0.6615, "close": 0.7165, "adjClose": 0.7165, "volume": 140990000 }, { "date": "2002-07-30", "open": 0.7095, "high": 0.745, "low": 0.704, "close": 0.7385, "adjClose": 0.7385, "volume": 111178000 }, { "date": "2002-07-31", "open": 0.7225, "high": 0.733, "low": 0.707, "close": 0.7225, "adjClose": 0.7225, "volume": 76020000 }, { "date": "2002-08-01", "open": 0.7155, "high": 0.725, "low": 0.6995, "close": 0.708, "adjClose": 0.708, "volume": 121336000 }, { "date": "2002-08-02", "open": 0.7065, "high": 0.707, "low": 0.6725, "close": 0.692, "adjClose": 0.692, "volume": 83572000 }, { "date": "2002-08-05", "open": 0.6825, "high": 0.6895, "low": 0.639, "close": 0.6435, "adjClose": 0.6435, "volume": 77146000 }, { "date": "2002-08-06", "open": 0.6635, "high": 0.695, "low": 0.657, "close": 0.687, "adjClose": 0.687, "volume": 94038000 }, { "date": "2002-08-07", "open": 0.6965, "high": 0.697, "low": 0.6425, "close": 0.68, "adjClose": 0.68, "volume": 111114000 }, { "date": "2002-08-08", "open": 0.662, "high": 0.705, "low": 0.653, "close": 0.695, "adjClose": 0.695, "volume": 109416000 }, { "date": "2002-08-09", "open": 0.6805, "high": 0.7375, "low": 0.68, "close": 0.713, "adjClose": 0.713, "volume": 95558000 }, { "date": "2002-08-12", "open": 0.707, "high": 0.7245, "low": 0.6975, "close": 0.723, "adjClose": 0.723, "volume": 70066000 }, { "date": "2002-08-13", "open": 0.715, "high": 0.7335, "low": 0.695, "close": 0.6965, "adjClose": 0.6965, "volume": 104688000 }, { "date": "2002-08-14", "open": 0.6965, "high": 0.703, "low": 0.666, "close": 0.6955, "adjClose": 0.6955, "volume": 138704000 }, { "date": "2002-08-15", "open": 0.7025, "high": 0.7375, "low": 0.696, "close": 0.731, "adjClose": 0.731, "volume": 100932000 }, { "date": "2002-08-16", "open": 0.7195, "high": 0.7505, "low": 0.7155, "close": 0.745, "adjClose": 0.745, "volume": 73042000 }, { "date": "2002-08-19", "open": 0.742, "high": 0.776, "low": 0.7335, "close": 0.775, "adjClose": 0.775, "volume": 85542000 }, { "date": "2002-08-20", "open": 0.769, "high": 0.7995, "low": 0.7655, "close": 0.799, "adjClose": 0.799, "volume": 154026000 }, { "date": "2002-08-21", "open": 0.7975, "high": 0.7985, "low": 0.76, "close": 0.769, "adjClose": 0.769, "volume": 145684000 }, { "date": "2002-08-22", "open": 0.7665, "high": 0.7975, "low": 0.746, "close": 0.7865, "adjClose": 0.7865, "volume": 137082000 }, { "date": "2002-08-23", "open": 0.78, "high": 0.786, "low": 0.7475, "close": 0.7585, "adjClose": 0.7585, "volume": 100776000 }, { "date": "2002-08-26", "open": 0.7645, "high": 0.772, "low": 0.734, "close": 0.7465, "adjClose": 0.7465, "volume": 128192000 }, { "date": "2002-08-27", "open": 0.752, "high": 0.7635, "low": 0.725, "close": 0.726, "adjClose": 0.726, "volume": 71578000 }, { "date": "2002-08-28", "open": 0.724, "high": 0.7485, "low": 0.7175, "close": 0.7285, "adjClose": 0.7285, "volume": 99710000 }, { "date": "2002-08-29", "open": 0.7215, "high": 0.7595, "low": 0.7105, "close": 0.757, "adjClose": 0.757, "volume": 135836000 }, { "date": "2002-08-30", "open": 0.7455, "high": 0.769, "low": 0.7375, "close": 0.747, "adjClose": 0.747, "volume": 68794000 }, { "date": "2002-09-03", "open": 0.7355, "high": 0.7515, "low": 0.7245, "close": 0.73, "adjClose": 0.73, "volume": 93604000 }, { "date": "2002-09-04", "open": 0.733, "high": 0.748, "low": 0.713, "close": 0.7415, "adjClose": 0.7415, "volume": 88608000 }, { "date": "2002-09-05", "open": 0.729, "high": 0.736, "low": 0.712, "close": 0.7125, "adjClose": 0.7125, "volume": 106404000 }, { "date": "2002-09-06", "open": 0.728, "high": 0.774, "low": 0.728, "close": 0.7655, "adjClose": 0.7655, "volume": 99906000 }, { "date": "2002-09-09", "open": 0.756, "high": 0.8325, "low": 0.753, "close": 0.8255, "adjClose": 0.8255, "volume": 176450000 }, { "date": "2002-09-10", "open": 0.8265, "high": 0.8675, "low": 0.821, "close": 0.8565, "adjClose": 0.8565, "volume": 224976000 }, { "date": "2002-09-11", "open": 0.8575, "high": 0.8925, "low": 0.852, "close": 0.8555, "adjClose": 0.8555, "volume": 133264000 }, { "date": "2002-09-12", "open": 0.8415, "high": 0.8565, "low": 0.8305, "close": 0.8375, "adjClose": 0.8375, "volume": 141302000 }, { "date": "2002-09-13", "open": 0.8345, "high": 0.8495, "low": 0.825, "close": 0.8305, "adjClose": 0.8305, "volume": 73098000 }, { "date": "2002-09-16", "open": 0.8255, "high": 0.8465, "low": 0.8225, "close": 0.8355, "adjClose": 0.8355, "volume": 59250000 }, { "date": "2002-09-17", "open": 0.85, "high": 0.8875, "low": 0.8385, "close": 0.8675, "adjClose": 0.8675, "volume": 172424000 }, { "date": "2002-09-18", "open": 0.861, "high": 0.8965, "low": 0.8475, "close": 0.8865, "adjClose": 0.8865, "volume": 167820000 }, { "date": "2002-09-19", "open": 0.87, "high": 0.882, "low": 0.8585, "close": 0.8605, "adjClose": 0.8605, "volume": 96822000 }, { "date": "2002-09-20", "open": 0.8725, "high": 0.882, "low": 0.7725, "close": 0.793, "adjClose": 0.793, "volume": 252112000 }, { "date": "2002-09-23", "open": 0.78, "high": 0.822, "low": 0.7795, "close": 0.8025, "adjClose": 0.8025, "volume": 148090000 }, { "date": "2002-09-24", "open": 0.7935, "high": 0.8185, "low": 0.78, "close": 0.7965, "adjClose": 0.7965, "volume": 141458000 }, { "date": "2002-09-25", "open": 0.8085, "high": 0.8195, "low": 0.7645, "close": 0.7865, "adjClose": 0.7865, "volume": 186780000 }, { "date": "2002-09-26", "open": 0.7965, "high": 0.8675, "low": 0.7855, "close": 0.8575, "adjClose": 0.8575, "volume": 232700000 }, { "date": "2002-09-27", "open": 0.8425, "high": 0.87, "low": 0.841, "close": 0.8505, "adjClose": 0.8505, "volume": 140674000 }, { "date": "2002-09-30", "open": 0.832, "high": 0.8425, "low": 0.7925, "close": 0.7965, "adjClose": 0.7965, "volume": 184798000 }, { "date": "2002-10-01", "open": 0.8115, "high": 0.853, "low": 0.8005, "close": 0.8475, "adjClose": 0.8475, "volume": 184346000 }, { "date": "2002-10-02", "open": 0.8405, "high": 0.882, "low": 0.835, "close": 0.8505, "adjClose": 0.8505, "volume": 164472000 }, { "date": "2002-10-03", "open": 0.8395, "high": 0.8625, "low": 0.833, "close": 0.8375, "adjClose": 0.8375, "volume": 127082000 }, { "date": "2002-10-04", "open": 0.8475, "high": 0.8575, "low": 0.819, "close": 0.8275, "adjClose": 0.8275, "volume": 152988000 }, { "date": "2002-10-07", "open": 0.8275, "high": 0.848, "low": 0.8185, "close": 0.832, "adjClose": 0.832, "volume": 114962000 }, { "date": "2002-10-08", "open": 0.844, "high": 0.853, "low": 0.823, "close": 0.847, "adjClose": 0.847, "volume": 121960000 }, { "date": "2002-10-09", "open": 0.835, "high": 0.8565, "low": 0.83, "close": 0.843, "adjClose": 0.843, "volume": 121670000 }, { "date": "2002-10-10", "open": 0.858, "high": 0.8985, "low": 0.8575, "close": 0.898, "adjClose": 0.898, "volume": 210572000 }, { "date": "2002-10-11", "open": 0.909, "high": 0.937, "low": 0.905, "close": 0.923, "adjClose": 0.923, "volume": 192570000 }, { "date": "2002-10-14", "open": 0.909, "high": 0.9615, "low": 0.9085, "close": 0.96, "adjClose": 0.96, "volume": 197448000 }, { "date": "2002-10-15", "open": 0.992, "high": 1.01, "low": 0.9325, "close": 0.947, "adjClose": 0.947, "volume": 280184000 }, { "date": "2002-10-16", "open": 0.9135, "high": 0.983, "low": 0.9125, "close": 0.9745, "adjClose": 0.9745, "volume": 174842000 }, { "date": "2002-10-17", "open": 1, "high": 1.01, "low": 0.9215, "close": 0.937, "adjClose": 0.937, "volume": 283618000 }, { "date": "2002-10-18", "open": 0.924, "high": 0.9645, "low": 0.918, "close": 0.952, "adjClose": 0.952, "volume": 131366000 }, { "date": "2002-10-21", "open": 0.9445, "high": 0.9765, "low": 0.936, "close": 0.963, "adjClose": 0.963, "volume": 135154000 }, { "date": "2002-10-22", "open": 0.9505, "high": 0.9955, "low": 0.945, "close": 0.969, "adjClose": 0.969, "volume": 172914000 }, { "date": "2002-10-23", "open": 0.976, "high": 0.991, "low": 0.9685, "close": 0.9875, "adjClose": 0.9875, "volume": 132962000 }, { "date": "2002-10-24", "open": 0.9975, "high": 1.01, "low": 0.99, "close": 0.993, "adjClose": 0.993, "volume": 258598000 }, { "date": "2002-10-25", "open": 0.942, "high": 0.968, "low": 0.924, "close": 0.965, "adjClose": 0.965, "volume": 318000000 }, { "date": "2002-10-28", "open": 0.964, "high": 0.9865, "low": 0.92, "close": 0.9295, "adjClose": 0.9295, "volume": 175996000 }, { "date": "2002-10-29", "open": 0.9255, "high": 0.946, "low": 0.9035, "close": 0.9285, "adjClose": 0.9285, "volume": 144840000 }, { "date": "2002-10-30", "open": 0.9425, "high": 0.961, "low": 0.9235, "close": 0.954, "adjClose": 0.954, "volume": 137776000 }, { "date": "2002-10-31", "open": 0.9515, "high": 0.974, "low": 0.9425, "close": 0.968, "adjClose": 0.968, "volume": 136452000 }, { "date": "2002-11-01", "open": 0.961, "high": 0.995, "low": 0.9545, "close": 0.99, "adjClose": 0.99, "volume": 110988000 }, { "date": "2002-11-04", "open": 0.9695, "high": 0.9905, "low": 0.9295, "close": 0.939, "adjClose": 0.939, "volume": 259270000 }, { "date": "2002-11-05", "open": 0.9315, "high": 0.9435, "low": 0.91, "close": 0.936, "adjClose": 0.936, "volume": 158848000 }, { "date": "2002-11-06", "open": 0.9385, "high": 0.9695, "low": 0.913, "close": 0.967, "adjClose": 0.967, "volume": 159468000 }, { "date": "2002-11-07", "open": 0.9425, "high": 0.965, "low": 0.9385, "close": 0.956, "adjClose": 0.956, "volume": 128394000 }, { "date": "2002-11-08", "open": 0.952, "high": 0.983, "low": 0.9405, "close": 0.9755, "adjClose": 0.9755, "volume": 140642000 }, { "date": "2002-11-11", "open": 0.97, "high": 0.9775, "low": 0.94, "close": 0.95, "adjClose": 0.95, "volume": 114992000 }, { "date": "2002-11-12", "open": 0.9505, "high": 0.9995, "low": 0.9505, "close": 0.991, "adjClose": 0.991, "volume": 209244000 }, { "date": "2002-11-13", "open": 0.9805, "high": 1.05, "low": 0.9805, "close": 1.02, "adjClose": 1.02, "volume": 364124000 }, { "date": "2002-11-14", "open": 1.05, "high": 1.07, "low": 1.05, "close": 1.06, "adjClose": 1.06, "volume": 263546000 }, { "date": "2002-11-15", "open": 1.06, "high": 1.12, "low": 1.05, "close": 1.11, "adjClose": 1.11, "volume": 245168000 }, { "date": "2002-11-18", "open": 1.13, "high": 1.19, "low": 1.11, "close": 1.12, "adjClose": 1.12, "volume": 506670000 }, { "date": "2002-11-19", "open": 1.09, "high": 1.09, "low": 1.06, "close": 1.06, "adjClose": 1.06, "volume": 245178000 }, { "date": "2002-11-20", "open": 1.07, "high": 1.15, "low": 1.06, "close": 1.15, "adjClose": 1.15, "volume": 265888000 }, { "date": "2002-11-21", "open": 1.17, "high": 1.19, "low": 1.16, "close": 1.17, "adjClose": 1.17, "volume": 225770000 }, { "date": "2002-11-22", "open": 1.16, "high": 1.21, "low": 1.16, "close": 1.2, "adjClose": 1.2, "volume": 233732000 }, { "date": "2002-11-25", "open": 1.2, "high": 1.23, "low": 1.19, "close": 1.21, "adjClose": 1.21, "volume": 201822000 }, { "date": "2002-11-26", "open": 1.2, "high": 1.21, "low": 1.17, "close": 1.17, "adjClose": 1.17, "volume": 128116000 }, { "date": "2002-11-27", "open": 1.19, "high": 1.21, "low": 1.19, "close": 1.2, "adjClose": 1.2, "volume": 113320000 }, { "date": "2002-11-29", "open": 1.21, "high": 1.22, "low": 1.17, "close": 1.17, "adjClose": 1.17, "volume": 51546000 }, { "date": "2002-12-02", "open": 1.21, "high": 1.25, "low": 1.2, "close": 1.21, "adjClose": 1.21, "volume": 223050000 }, { "date": "2002-12-03", "open": 1.19, "high": 1.2, "low": 1.17, "close": 1.19, "adjClose": 1.19, "volume": 118022000 }, { "date": "2002-12-04", "open": 1.17, "high": 1.19, "low": 1.15, "close": 1.17, "adjClose": 1.17, "volume": 157578000 }, { "date": "2002-12-05", "open": 1.18, "high": 1.18, "low": 1.11, "close": 1.13, "adjClose": 1.13, "volume": 212852000 }, { "date": "2002-12-06", "open": 1.09, "high": 1.13, "low": 1.08, "close": 1.13, "adjClose": 1.13, "volume": 187870000 }, { "date": "2002-12-09", "open": 1.11, "high": 1.12, "low": 1.08, "close": 1.08, "adjClose": 1.08, "volume": 149094000 }, { "date": "2002-12-10", "open": 1.1, "high": 1.1, "low": 1.06, "close": 1.09, "adjClose": 1.09, "volume": 141874000 }, { "date": "2002-12-11", "open": 1.08, "high": 1.12, "low": 1.08, "close": 1.11, "adjClose": 1.11, "volume": 127746000 }, { "date": "2002-12-12", "open": 1.12, "high": 1.13, "low": 1.09, "close": 1.12, "adjClose": 1.12, "volume": 119550000 }, { "date": "2002-12-13", "open": 1.1, "high": 1.12, "low": 1.09, "close": 1.11, "adjClose": 1.11, "volume": 77184000 }, { "date": "2002-12-16", "open": 1.11, "high": 1.13, "low": 1.1, "close": 1.13, "adjClose": 1.13, "volume": 98814000 }, { "date": "2002-12-17", "open": 1.12, "high": 1.13, "low": 1.12, "close": 1.12, "adjClose": 1.12, "volume": 68390000 }, { "date": "2002-12-18", "open": 1.11, "high": 1.11, "low": 1.1, "close": 1.11, "adjClose": 1.11, "volume": 79856000 }, { "date": "2002-12-19", "open": 1.08, "high": 1.11, "low": 1.08, "close": 1.08, "adjClose": 1.08, "volume": 116288000 }, { "date": "2002-12-20", "open": 1.09, "high": 1.1, "low": 1.08, "close": 1.1, "adjClose": 1.1, "volume": 98706000 }, { "date": "2002-12-23", "open": 1.09, "high": 1.12, "low": 1.09, "close": 1.11, "adjClose": 1.11, "volume": 88490000 }, { "date": "2002-12-24", "open": 1.11, "high": 1.11, "low": 1.09, "close": 1.09, "adjClose": 1.09, "volume": 46972000 }, { "date": "2002-12-26", "open": 1.08, "high": 1.08, "low": 1, "close": 1.01, "adjClose": 1.01, "volume": 283986000 }, { "date": "2002-12-27", "open": 0.9985, "high": 1, "low": 0.9215, "close": 0.943, "adjClose": 0.943, "volume": 439456000 }, { "date": "2002-12-30", "open": 0.9425, "high": 0.97, "low": 0.937, "close": 0.9625, "adjClose": 0.9625, "volume": 165694000 }, { "date": "2002-12-31", "open": 0.9625, "high": 0.978, "low": 0.9415, "close": 0.9445, "adjClose": 0.9445, "volume": 110740000 }, { "date": "2003-01-02", "open": 0.9595, "high": 0.984, "low": 0.9275, "close": 0.9785, "adjClose": 0.9785, "volume": 129680000 }, { "date": "2003-01-03", "open": 0.9795, "high": 1.03, "low": 0.9705, "close": 1.03, "adjClose": 1.03, "volume": 175140000 }, { "date": "2003-01-06", "open": 1.02, "high": 1.06, "low": 1.01, "close": 1.03, "adjClose": 1.03, "volume": 153962000 }, { "date": "2003-01-07", "open": 1.04, "high": 1.09, "low": 1.03, "close": 1.08, "adjClose": 1.08, "volume": 191364000 }, { "date": "2003-01-08", "open": 1.07, "high": 1.08, "low": 1.04, "close": 1.05, "adjClose": 1.05, "volume": 139630000 }, { "date": "2003-01-09", "open": 1.05, "high": 1.09, "low": 1.05, "close": 1.07, "adjClose": 1.07, "volume": 123096000 }, { "date": "2003-01-10", "open": 1.05, "high": 1.08, "low": 1.04, "close": 1.07, "adjClose": 1.07, "volume": 151586000 }, { "date": "2003-01-13", "open": 1.07, "high": 1.11, "low": 1.06, "close": 1.1, "adjClose": 1.1, "volume": 142426000 }, { "date": "2003-01-14", "open": 1.09, "high": 1.14, "low": 1.08, "close": 1.14, "adjClose": 1.14, "volume": 140976000 }, { "date": "2003-01-15", "open": 1.13, "high": 1.13, "low": 1.1, "close": 1.11, "adjClose": 1.11, "volume": 139788000 }, { "date": "2003-01-16", "open": 1.08, "high": 1.11, "low": 1.07, "close": 1.09, "adjClose": 1.09, "volume": 158232000 }, { "date": "2003-01-17", "open": 1.07, "high": 1.09, "low": 1.06, "close": 1.07, "adjClose": 1.07, "volume": 115724000 }, { "date": "2003-01-21", "open": 1.06, "high": 1.08, "low": 1.02, "close": 1.05, "adjClose": 1.05, "volume": 125862000 }, { "date": "2003-01-22", "open": 1.04, "high": 1.09, "low": 1.04, "close": 1.06, "adjClose": 1.06, "volume": 133672000 }, { "date": "2003-01-23", "open": 1.08, "high": 1.1, "low": 1.06, "close": 1.09, "adjClose": 1.09, "volume": 219960000 }, { "date": "2003-01-24", "open": 1.13, "high": 1.16, "low": 1.1, "close": 1.11, "adjClose": 1.11, "volume": 433636000 }, { "date": "2003-01-27", "open": 1.08, "high": 1.12, "low": 1.08, "close": 1.09, "adjClose": 1.09, "volume": 164140000 }, { "date": "2003-01-28", "open": 1.1, "high": 1.1, "low": 1.06, "close": 1.08, "adjClose": 1.08, "volume": 159368000 }, { "date": "2003-01-29", "open": 1.08, "high": 1.12, "low": 1.07, "close": 1.1, "adjClose": 1.1, "volume": 141138000 }, { "date": "2003-01-30", "open": 1.11, "high": 1.12, "low": 1.09, "close": 1.09, "adjClose": 1.09, "volume": 119314000 }, { "date": "2003-01-31", "open": 1.08, "high": 1.11, "low": 1.08, "close": 1.09, "adjClose": 1.09, "volume": 125250000 }, { "date": "2003-02-03", "open": 1.1, "high": 1.12, "low": 1.09, "close": 1.11, "adjClose": 1.11, "volume": 103910000 }, { "date": "2003-02-04", "open": 1.1, "high": 1.11, "low": 1.08, "close": 1.1, "adjClose": 1.1, "volume": 96352000 }, { "date": "2003-02-05", "open": 1.11, "high": 1.13, "low": 1.1, "close": 1.11, "adjClose": 1.11, "volume": 106862000 }, { "date": "2003-02-06", "open": 1.11, "high": 1.12, "low": 1.1, "close": 1.1, "adjClose": 1.1, "volume": 80754000 }, { "date": "2003-02-07", "open": 1.11, "high": 1.11, "low": 1.06, "close": 1.07, "adjClose": 1.07, "volume": 138858000 }, { "date": "2003-02-10", "open": 1.07, "high": 1.07, "low": 1.03, "close": 1.07, "adjClose": 1.07, "volume": 161930000 }, { "date": "2003-02-11", "open": 1.08, "high": 1.08, "low": 1.03, "close": 1.04, "adjClose": 1.04, "volume": 133580000 }, { "date": "2003-02-12", "open": 1.04, "high": 1.06, "low": 1.03, "close": 1.06, "adjClose": 1.06, "volume": 108678000 }, { "date": "2003-02-13", "open": 1.05, "high": 1.05, "low": 0.9805, "close": 1, "adjClose": 1, "volume": 231536000 }, { "date": "2003-02-14", "open": 0.9995, "high": 1.01, "low": 0.9855, "close": 1, "adjClose": 1, "volume": 132506000 }, { "date": "2003-02-18", "open": 1.01, "high": 1.07, "low": 1.01, "close": 1.07, "adjClose": 1.07, "volume": 157998000 }, { "date": "2003-02-19", "open": 1.06, "high": 1.06, "low": 1.05, "close": 1.06, "adjClose": 1.06, "volume": 109416000 }, { "date": "2003-02-20", "open": 1.06, "high": 1.08, "low": 1.05, "close": 1.07, "adjClose": 1.07, "volume": 83396000 }, { "date": "2003-02-21", "open": 1.07, "high": 1.09, "low": 1.05, "close": 1.09, "adjClose": 1.09, "volume": 144156000 }, { "date": "2003-02-24", "open": 1.08, "high": 1.11, "low": 1.08, "close": 1.09, "adjClose": 1.09, "volume": 138732000 }, { "date": "2003-02-25", "open": 1.08, "high": 1.1, "low": 1.07, "close": 1.09, "adjClose": 1.09, "volume": 112480000 }, { "date": "2003-02-26", "open": 1.08, "high": 1.1, "low": 1.08, "close": 1.08, "adjClose": 1.08, "volume": 82426000 }, { "date": "2003-02-27", "open": 1.08, "high": 1.09, "low": 1.01, "close": 1.08, "adjClose": 1.08, "volume": 101526000 }, { "date": "2003-02-28", "open": 1.08, "high": 1.1, "low": 1.07, "close": 1.1, "adjClose": 1.1, "volume": 93742000 }, { "date": "2003-03-03", "open": 1.11, "high": 1.13, "low": 1.09, "close": 1.09, "adjClose": 1.09, "volume": 89606000 }, { "date": "2003-03-04", "open": 1.09, "high": 1.12, "low": 1.07, "close": 1.11, "adjClose": 1.11, "volume": 108686000 }, { "date": "2003-03-05", "open": 1.1, "high": 1.13, "low": 1.1, "close": 1.12, "adjClose": 1.12, "volume": 103208000 }, { "date": "2003-03-06", "open": 1.12, "high": 1.14, "low": 1.11, "close": 1.13, "adjClose": 1.13, "volume": 108548000 }, { "date": "2003-03-07", "open": 1.12, "high": 1.15, "low": 1.11, "close": 1.15, "adjClose": 1.15, "volume": 116968000 }, { "date": "2003-03-10", "open": 1.13, "high": 1.15, "low": 1.13, "close": 1.14, "adjClose": 1.14, "volume": 88120000 }, { "date": "2003-03-11", "open": 1.14, "high": 1.15, "low": 1.13, "close": 1.14, "adjClose": 1.14, "volume": 80682000 }, { "date": "2003-03-12", "open": 1.13, "high": 1.17, "low": 1.12, "close": 1.17, "adjClose": 1.17, "volume": 111462000 }, { "date": "2003-03-13", "open": 1.18, "high": 1.23, "low": 1.16, "close": 1.22, "adjClose": 1.22, "volume": 224178000 }, { "date": "2003-03-14", "open": 1.23, "high": 1.25, "low": 1.21, "close": 1.24, "adjClose": 1.24, "volume": 178156000 }, { "date": "2003-03-17", "open": 1.22, "high": 1.34, "low": 1.22, "close": 1.33, "adjClose": 1.33, "volume": 302498000 }, { "date": "2003-03-18", "open": 1.32, "high": 1.34, "low": 1.31, "close": 1.34, "adjClose": 1.34, "volume": 174996000 }, { "date": "2003-03-19", "open": 1.32, "high": 1.33, "low": 1.31, "close": 1.33, "adjClose": 1.33, "volume": 169620000 }, { "date": "2003-03-20", "open": 1.32, "high": 1.38, "low": 1.31, "close": 1.37, "adjClose": 1.37, "volume": 187524000 }, { "date": "2003-03-21", "open": 1.39, "high": 1.4, "low": 1.35, "close": 1.4, "adjClose": 1.4, "volume": 213154000 }, { "date": "2003-03-24", "open": 1.35, "high": 1.36, "low": 1.31, "close": 1.31, "adjClose": 1.31, "volume": 206810000 }, { "date": "2003-03-25", "open": 1.31, "high": 1.35, "low": 1.31, "close": 1.35, "adjClose": 1.35, "volume": 144264000 }, { "date": "2003-03-26", "open": 1.34, "high": 1.39, "low": 1.34, "close": 1.39, "adjClose": 1.39, "volume": 147514000 }, { "date": "2003-03-27", "open": 1.38, "high": 1.4, "low": 1.37, "close": 1.39, "adjClose": 1.39, "volume": 212842000 }, { "date": "2003-03-28", "open": 1.38, "high": 1.4, "low": 1.36, "close": 1.36, "adjClose": 1.36, "volume": 128740000 }, { "date": "2003-03-31", "open": 1.33, "high": 1.34, "low": 1.3, "close": 1.3, "adjClose": 1.3, "volume": 184296000 }, { "date": "2003-04-01", "open": 1.28, "high": 1.28, "low": 1.25, "close": 1.28, "adjClose": 1.28, "volume": 195480000 }, { "date": "2003-04-02", "open": 1.3, "high": 1.32, "low": 1.29, "close": 1.32, "adjClose": 1.32, "volume": 132460000 }, { "date": "2003-04-03", "open": 1.33, "high": 1.35, "low": 1.3, "close": 1.33, "adjClose": 1.33, "volume": 146488000 }, { "date": "2003-04-04", "open": 1.34, "high": 1.34, "low": 1.3, "close": 1.31, "adjClose": 1.31, "volume": 121456000 }, { "date": "2003-04-07", "open": 1.36, "high": 1.38, "low": 1.34, "close": 1.34, "adjClose": 1.34, "volume": 144608000 }, { "date": "2003-04-08", "open": 1.34, "high": 1.34, "low": 1.32, "close": 1.33, "adjClose": 1.33, "volume": 108072000 }, { "date": "2003-04-09", "open": 1.32, "high": 1.32, "low": 1.24, "close": 1.25, "adjClose": 1.25, "volume": 239178000 }, { "date": "2003-04-10", "open": 1.27, "high": 1.3, "low": 1.24, "close": 1.28, "adjClose": 1.28, "volume": 186224000 }, { "date": "2003-04-11", "open": 1.29, "high": 1.31, "low": 1.27, "close": 1.29, "adjClose": 1.29, "volume": 137980000 }, { "date": "2003-04-14", "open": 1.24, "high": 1.26, "low": 1.23, "close": 1.25, "adjClose": 1.25, "volume": 208342000 }, { "date": "2003-04-15", "open": 1.24, "high": 1.27, "low": 1.24, "close": 1.26, "adjClose": 1.26, "volume": 126828000 }, { "date": "2003-04-16", "open": 1.26, "high": 1.27, "low": 1.21, "close": 1.22, "adjClose": 1.22, "volume": 185890000 }, { "date": "2003-04-17", "open": 1.22, "high": 1.25, "low": 1.22, "close": 1.25, "adjClose": 1.25, "volume": 135798000 }, { "date": "2003-04-21", "open": 1.25, "high": 1.31, "low": 1.25, "close": 1.26, "adjClose": 1.26, "volume": 142646000 }, { "date": "2003-04-22", "open": 1.25, "high": 1.28, "low": 1.24, "close": 1.28, "adjClose": 1.28, "volume": 137372000 }, { "date": "2003-04-23", "open": 1.32, "high": 1.33, "low": 1.27, "close": 1.27, "adjClose": 1.27, "volume": 177002000 }, { "date": "2003-04-24", "open": 1.27, "high": 1.34, "low": 1.24, "close": 1.26, "adjClose": 1.26, "volume": 352066000 }, { "date": "2003-04-25", "open": 1.4, "high": 1.45, "low": 1.39, "close": 1.45, "adjClose": 1.45, "volume": 799448000 }, { "date": "2003-04-28", "open": 1.43, "high": 1.46, "low": 1.43, "close": 1.46, "adjClose": 1.46, "volume": 316020000 }, { "date": "2003-04-29", "open": 1.45, "high": 1.45, "low": 1.43, "close": 1.44, "adjClose": 1.44, "volume": 210528000 }, { "date": "2003-04-30", "open": 1.43, "high": 1.45, "low": 1.42, "close": 1.43, "adjClose": 1.43, "volume": 189000000 }, { "date": "2003-05-01", "open": 1.43, "high": 1.44, "low": 1.41, "close": 1.43, "adjClose": 1.43, "volume": 153784000 }, { "date": "2003-05-02", "open": 1.43, "high": 1.47, "low": 1.43, "close": 1.47, "adjClose": 1.47, "volume": 197688000 }, { "date": "2003-05-05", "open": 1.47, "high": 1.5, "low": 1.45, "close": 1.5, "adjClose": 1.5, "volume": 222726000 }, { "date": "2003-05-06", "open": 1.49, "high": 1.56, "low": 1.49, "close": 1.54, "adjClose": 1.54, "volume": 279248000 }, { "date": "2003-05-07", "open": 1.53, "high": 1.54, "low": 1.5, "close": 1.54, "adjClose": 1.54, "volume": 207036000 }, { "date": "2003-05-08", "open": 1.52, "high": 1.54, "low": 1.51, "close": 1.52, "adjClose": 1.52, "volume": 170270000 }, { "date": "2003-05-09", "open": 1.52, "high": 1.55, "low": 1.51, "close": 1.55, "adjClose": 1.55, "volume": 119634000 }, { "date": "2003-05-12", "open": 1.54, "high": 1.59, "low": 1.53, "close": 1.59, "adjClose": 1.59, "volume": 144938000 }, { "date": "2003-05-13", "open": 1.58, "high": 1.67, "low": 1.57, "close": 1.65, "adjClose": 1.65, "volume": 316890000 }, { "date": "2003-05-14", "open": 1.66, "high": 1.66, "low": 1.62, "close": 1.63, "adjClose": 1.63, "volume": 159864000 }, { "date": "2003-05-15", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.63, "adjClose": 1.63, "volume": 103846000 }, { "date": "2003-05-16", "open": 1.63, "high": 1.66, "low": 1.62, "close": 1.65, "adjClose": 1.65, "volume": 152882000 }, { "date": "2003-05-19", "open": 1.64, "high": 1.65, "low": 1.57, "close": 1.58, "adjClose": 1.58, "volume": 195270000 }, { "date": "2003-05-20", "open": 1.58, "high": 1.61, "low": 1.56, "close": 1.57, "adjClose": 1.57, "volume": 161324000 }, { "date": "2003-05-21", "open": 1.57, "high": 1.59, "low": 1.56, "close": 1.59, "adjClose": 1.59, "volume": 104006000 }, { "date": "2003-05-22", "open": 1.59, "high": 1.66, "low": 1.56, "close": 1.65, "adjClose": 1.65, "volume": 169798000 }, { "date": "2003-05-23", "open": 1.65, "high": 1.65, "low": 1.62, "close": 1.64, "adjClose": 1.64, "volume": 141264000 }, { "date": "2003-05-27", "open": 1.63, "high": 1.75, "low": 1.62, "close": 1.74, "adjClose": 1.74, "volume": 244508000 }, { "date": "2003-05-28", "open": 1.74, "high": 1.79, "low": 1.73, "close": 1.74, "adjClose": 1.74, "volume": 181062000 }, { "date": "2003-05-29", "open": 1.74, "high": 1.8, "low": 1.74, "close": 1.78, "adjClose": 1.78, "volume": 186832000 }, { "date": "2003-05-30", "open": 1.78, "high": 1.8, "low": 1.75, "close": 1.79, "adjClose": 1.79, "volume": 203806000 }, { "date": "2003-06-02", "open": 1.83, "high": 1.83, "low": 1.77, "close": 1.77, "adjClose": 1.77, "volume": 191054000 }, { "date": "2003-06-03", "open": 1.74, "high": 1.77, "low": 1.73, "close": 1.76, "adjClose": 1.76, "volume": 201918000 }, { "date": "2003-06-04", "open": 1.75, "high": 1.78, "low": 1.74, "close": 1.77, "adjClose": 1.77, "volume": 186668000 }, { "date": "2003-06-05", "open": 1.76, "high": 1.79, "low": 1.73, "close": 1.78, "adjClose": 1.78, "volume": 143874000 }, { "date": "2003-06-06", "open": 1.8, "high": 1.81, "low": 1.66, "close": 1.67, "adjClose": 1.67, "volume": 227618000 }, { "date": "2003-06-09", "open": 1.72, "high": 1.72, "low": 1.65, "close": 1.68, "adjClose": 1.68, "volume": 168768000 }, { "date": "2003-06-10", "open": 1.7, "high": 1.72, "low": 1.64, "close": 1.7, "adjClose": 1.7, "volume": 193272000 }, { "date": "2003-06-11", "open": 1.7, "high": 1.74, "low": 1.68, "close": 1.73, "adjClose": 1.73, "volume": 154928000 }, { "date": "2003-06-12", "open": 1.77, "high": 1.77, "low": 1.74, "close": 1.76, "adjClose": 1.76, "volume": 140650000 }, { "date": "2003-06-13", "open": 1.77, "high": 1.77, "low": 1.7, "close": 1.71, "adjClose": 1.71, "volume": 120236000 }, { "date": "2003-06-16", "open": 1.73, "high": 1.79, "low": 1.7, "close": 1.79, "adjClose": 1.79, "volume": 142558000 }, { "date": "2003-06-17", "open": 1.8, "high": 1.82, "low": 1.76, "close": 1.79, "adjClose": 1.79, "volume": 164998000 }, { "date": "2003-06-18", "open": 1.78, "high": 1.86, "low": 1.77, "close": 1.79, "adjClose": 1.79, "volume": 224136000 }, { "date": "2003-06-19", "open": 1.79, "high": 1.84, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 119762000 }, { "date": "2003-06-20", "open": 1.79, "high": 1.79, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 140250000 }, { "date": "2003-06-23", "open": 1.77, "high": 1.79, "low": 1.75, "close": 1.78, "adjClose": 1.78, "volume": 168146000 }, { "date": "2003-06-24", "open": 1.77, "high": 1.79, "low": 1.73, "close": 1.77, "adjClose": 1.77, "volume": 163544000 }, { "date": "2003-06-25", "open": 1.77, "high": 1.81, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 133180000 }, { "date": "2003-06-26", "open": 1.76, "high": 1.84, "low": 1.75, "close": 1.84, "adjClose": 1.84, "volume": 205848000 }, { "date": "2003-06-27", "open": 1.83, "high": 1.85, "low": 1.81, "close": 1.82, "adjClose": 1.82, "volume": 135130000 }, { "date": "2003-06-30", "open": 1.83, "high": 1.84, "low": 1.8, "close": 1.82, "adjClose": 1.82, "volume": 102878000 }, { "date": "2003-07-01", "open": 1.82, "high": 1.86, "low": 1.79, "close": 1.86, "adjClose": 1.86, "volume": 144856000 }, { "date": "2003-07-02", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.89, "adjClose": 1.89, "volume": 121722000 }, { "date": "2003-07-03", "open": 1.85, "high": 1.91, "low": 1.85, "close": 1.9, "adjClose": 1.9, "volume": 76920000 }, { "date": "2003-07-07", "open": 1.92, "high": 1.96, "low": 1.9, "close": 1.95, "adjClose": 1.95, "volume": 133946000 }, { "date": "2003-07-08", "open": 1.94, "high": 2.04, "low": 1.94, "close": 2.03, "adjClose": 2.03, "volume": 242908000 }, { "date": "2003-07-09", "open": 2.03, "high": 2.04, "low": 1.99, "close": 2.03, "adjClose": 2.03, "volume": 156644000 }, { "date": "2003-07-10", "open": 1.96, "high": 1.98, "low": 1.91, "close": 1.91, "adjClose": 1.91, "volume": 176512000 }, { "date": "2003-07-11", "open": 1.92, "high": 1.92, "low": 1.86, "close": 1.88, "adjClose": 1.88, "volume": 231198000 }, { "date": "2003-07-14", "open": 1.93, "high": 1.98, "low": 1.91, "close": 1.96, "adjClose": 1.96, "volume": 173806000 }, { "date": "2003-07-15", "open": 1.98, "high": 1.98, "low": 1.88, "close": 1.92, "adjClose": 1.92, "volume": 117030000 }, { "date": "2003-07-16", "open": 1.93, "high": 1.93, "low": 1.87, "close": 1.88, "adjClose": 1.88, "volume": 112512000 }, { "date": "2003-07-17", "open": 1.86, "high": 1.87, "low": 1.8, "close": 1.82, "adjClose": 1.82, "volume": 152840000 }, { "date": "2003-07-18", "open": 1.82, "high": 1.84, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 268058000 }, { "date": "2003-07-21", "open": 1.74, "high": 1.8, "low": 1.73, "close": 1.77, "adjClose": 1.77, "volume": 196514000 }, { "date": "2003-07-22", "open": 1.79, "high": 1.8, "low": 1.7, "close": 1.74, "adjClose": 1.74, "volume": 317936000 }, { "date": "2003-07-23", "open": 1.89, "high": 2.01, "low": 1.87, "close": 2.01, "adjClose": 2.01, "volume": 643562000 }, { "date": "2003-07-24", "open": 2.05, "high": 2.15, "low": 2.03, "close": 2.07, "adjClose": 2.07, "volume": 476560000 }, { "date": "2003-07-25", "open": 2.04, "high": 2.08, "low": 1.99, "close": 2.08, "adjClose": 2.08, "volume": 212952000 }, { "date": "2003-07-28", "open": 2.07, "high": 2.11, "low": 2.04, "close": 2.1, "adjClose": 2.1, "volume": 149064000 }, { "date": "2003-07-29", "open": 2.1, "high": 2.13, "low": 2.05, "close": 2.07, "adjClose": 2.07, "volume": 156510000 }, { "date": "2003-07-30", "open": 2.06, "high": 2.06, "low": 2.02, "close": 2.03, "adjClose": 2.03, "volume": 143326000 }, { "date": "2003-07-31", "open": 2.07, "high": 2.1, "low": 2.03, "close": 2.08, "adjClose": 2.08, "volume": 179414000 }, { "date": "2003-08-01", "open": 2.07, "high": 2.08, "low": 1.99, "close": 2, "adjClose": 2, "volume": 176104000 }, { "date": "2003-08-04", "open": 1.99, "high": 2.01, "low": 1.95, "close": 1.98, "adjClose": 1.98, "volume": 141088000 }, { "date": "2003-08-05", "open": 1.96, "high": 1.99, "low": 1.93, "close": 1.93, "adjClose": 1.93, "volume": 136324000 }, { "date": "2003-08-06", "open": 1.93, "high": 2, "low": 1.91, "close": 1.95, "adjClose": 1.95, "volume": 183852000 }, { "date": "2003-08-07", "open": 1.95, "high": 1.97, "low": 1.93, "close": 1.95, "adjClose": 1.95, "volume": 127910000 }, { "date": "2003-08-08", "open": 1.96, "high": 1.97, "low": 1.93, "close": 1.96, "adjClose": 1.96, "volume": 96218000 }, { "date": "2003-08-11", "open": 1.95, "high": 1.95, "low": 1.92, "close": 1.95, "adjClose": 1.95, "volume": 104782000 }, { "date": "2003-08-12", "open": 1.95, "high": 2, "low": 1.92, "close": 1.99, "adjClose": 1.99, "volume": 122570000 }, { "date": "2003-08-13", "open": 2.01, "high": 2.02, "low": 1.99, "close": 2.01, "adjClose": 2.01, "volume": 143090000 }, { "date": "2003-08-14", "open": 2, "high": 2.02, "low": 1.98, "close": 2.02, "adjClose": 2.02, "volume": 97006000 }, { "date": "2003-08-15", "open": 2.01, "high": 2.02, "low": 2, "close": 2.01, "adjClose": 2.01, "volume": 49730000 }, { "date": "2003-08-18", "open": 2.02, "high": 2.16, "low": 2.02, "close": 2.15, "adjClose": 2.15, "volume": 223484000 }, { "date": "2003-08-19", "open": 2.17, "high": 2.21, "low": 2.15, "close": 2.18, "adjClose": 2.18, "volume": 209786000 }, { "date": "2003-08-20", "open": 2.15, "high": 2.2, "low": 2.15, "close": 2.19, "adjClose": 2.19, "volume": 134494000 }, { "date": "2003-08-21", "open": 2.21, "high": 2.3, "low": 2.19, "close": 2.29, "adjClose": 2.29, "volume": 231850000 }, { "date": "2003-08-22", "open": 2.32, "high": 2.35, "low": 2.24, "close": 2.26, "adjClose": 2.26, "volume": 209466000 }, { "date": "2003-08-25", "open": 2.24, "high": 2.31, "low": 2.23, "close": 2.29, "adjClose": 2.29, "volume": 142070000 }, { "date": "2003-08-26", "open": 2.28, "high": 2.31, "low": 2.26, "close": 2.3, "adjClose": 2.3, "volume": 130848000 }, { "date": "2003-08-27", "open": 2.29, "high": 2.3, "low": 2.26, "close": 2.29, "adjClose": 2.29, "volume": 90788000 }, { "date": "2003-08-28", "open": 2.3, "high": 2.3, "low": 2.24, "close": 2.3, "adjClose": 2.3, "volume": 139750000 }, { "date": "2003-08-29", "open": 2.29, "high": 2.32, "low": 2.29, "close": 2.32, "adjClose": 2.32, "volume": 123168000 }, { "date": "2003-09-02", "open": 2.33, "high": 2.37, "low": 2.3, "close": 2.37, "adjClose": 2.37, "volume": 189188000 }, { "date": "2003-09-03", "open": 2.38, "high": 2.39, "low": 2.29, "close": 2.31, "adjClose": 2.31, "volume": 213958000 }, { "date": "2003-09-04", "open": 2.31, "high": 2.37, "low": 2.3, "close": 2.36, "adjClose": 2.36, "volume": 205100000 }, { "date": "2003-09-05", "open": 2.35, "high": 2.37, "low": 2.31, "close": 2.33, "adjClose": 2.33, "volume": 162058000 }, { "date": "2003-09-08", "open": 2.33, "high": 2.37, "low": 2.3, "close": 2.36, "adjClose": 2.36, "volume": 148164000 }, { "date": "2003-09-09", "open": 2.36, "high": 2.37, "low": 2.32, "close": 2.33, "adjClose": 2.33, "volume": 162016000 }, { "date": "2003-09-10", "open": 2.31, "high": 2.36, "low": 2.3, "close": 2.31, "adjClose": 2.31, "volume": 160058000 }, { "date": "2003-09-11", "open": 2.31, "high": 2.32, "low": 2.24, "close": 2.26, "adjClose": 2.26, "volume": 232262000 }, { "date": "2003-09-12", "open": 2.24, "high": 2.29, "low": 2.24, "close": 2.28, "adjClose": 2.28, "volume": 135002000 }, { "date": "2003-09-15", "open": 2.27, "high": 2.29, "low": 2.26, "close": 2.28, "adjClose": 2.28, "volume": 88540000 }, { "date": "2003-09-16", "open": 2.27, "high": 2.31, "low": 2.25, "close": 2.31, "adjClose": 2.31, "volume": 155104000 }, { "date": "2003-09-17", "open": 2.31, "high": 2.34, "low": 2.28, "close": 2.31, "adjClose": 2.31, "volume": 146682000 }, { "date": "2003-09-18", "open": 2.31, "high": 2.41, "low": 2.3, "close": 2.39, "adjClose": 2.39, "volume": 180770000 }, { "date": "2003-09-19", "open": 2.39, "high": 2.4, "low": 2.37, "close": 2.38, "adjClose": 2.38, "volume": 124990000 }, { "date": "2003-09-22", "open": 2.33, "high": 2.38, "low": 2.31, "close": 2.37, "adjClose": 2.37, "volume": 184800000 }, { "date": "2003-09-23", "open": 2.37, "high": 2.55, "low": 2.37, "close": 2.52, "adjClose": 2.52, "volume": 405918000 }, { "date": "2003-09-24", "open": 2.52, "high": 2.57, "low": 2.48, "close": 2.48, "adjClose": 2.48, "volume": 306604000 }, { "date": "2003-09-25", "open": 2.48, "high": 2.55, "low": 2.46, "close": 2.5, "adjClose": 2.5, "volume": 220666000 }, { "date": "2003-09-26", "open": 2.5, "high": 2.52, "low": 2.42, "close": 2.43, "adjClose": 2.43, "volume": 268770000 }, { "date": "2003-09-29", "open": 2.44, "high": 2.5, "low": 2.42, "close": 2.49, "adjClose": 2.49, "volume": 180786000 }, { "date": "2003-09-30", "open": 2.48, "high": 2.49, "low": 2.42, "close": 2.42, "adjClose": 2.42, "volume": 185292000 }, { "date": "2003-10-01", "open": 2.42, "high": 2.46, "low": 2.38, "close": 2.46, "adjClose": 2.46, "volume": 251276000 }, { "date": "2003-10-02", "open": 2.45, "high": 2.51, "low": 2.43, "close": 2.5, "adjClose": 2.5, "volume": 164398000 }, { "date": "2003-10-03", "open": 2.56, "high": 2.66, "low": 2.55, "close": 2.64, "adjClose": 2.64, "volume": 283512000 }, { "date": "2003-10-06", "open": 2.64, "high": 2.71, "low": 2.63, "close": 2.71, "adjClose": 2.71, "volume": 155462000 }, { "date": "2003-10-07", "open": 2.7, "high": 2.81, "low": 2.7, "close": 2.75, "adjClose": 2.75, "volume": 405998000 }, { "date": "2003-10-08", "open": 2.77, "high": 2.81, "low": 2.76, "close": 2.79, "adjClose": 2.79, "volume": 271160000 }, { "date": "2003-10-09", "open": 2.87, "high": 2.96, "low": 2.87, "close": 2.89, "adjClose": 2.89, "volume": 432138000 }, { "date": "2003-10-10", "open": 2.89, "high": 2.92, "low": 2.87, "close": 2.9, "adjClose": 2.9, "volume": 228708000 }, { "date": "2003-10-13", "open": 2.9, "high": 2.93, "low": 2.87, "close": 2.92, "adjClose": 2.92, "volume": 166580000 }, { "date": "2003-10-14", "open": 2.91, "high": 3, "low": 2.89, "close": 3, "adjClose": 3, "volume": 199732000 }, { "date": "2003-10-15", "open": 3.02, "high": 3.02, "low": 2.92, "close": 2.93, "adjClose": 2.93, "volume": 204578000 }, { "date": "2003-10-16", "open": 2.91, "high": 3, "low": 2.9, "close": 3, "adjClose": 3, "volume": 204222000 }, { "date": "2003-10-17", "open": 2.97, "high": 3, "low": 2.93, "close": 2.98, "adjClose": 2.98, "volume": 238658000 }, { "date": "2003-10-20", "open": 2.98, "high": 3.01, "low": 2.95, "close": 2.98, "adjClose": 2.98, "volume": 221722000 }, { "date": "2003-10-21", "open": 2.99, "high": 3.06, "low": 2.95, "close": 2.97, "adjClose": 2.97, "volume": 342298000 }, { "date": "2003-10-22", "open": 2.8, "high": 2.81, "low": 2.69, "close": 2.7, "adjClose": 2.7, "volume": 654038000 }, { "date": "2003-10-23", "open": 2.65, "high": 2.73, "low": 2.65, "close": 2.72, "adjClose": 2.72, "volume": 292234000 }, { "date": "2003-10-24", "open": 2.73, "high": 2.75, "low": 2.65, "close": 2.73, "adjClose": 2.73, "volume": 208764000 }, { "date": "2003-10-27", "open": 2.75, "high": 2.76, "low": 2.73, "close": 2.74, "adjClose": 2.74, "volume": 127838000 }, { "date": "2003-10-28", "open": 2.76, "high": 2.85, "low": 2.73, "close": 2.84, "adjClose": 2.84, "volume": 184618000 }, { "date": "2003-10-29", "open": 2.83, "high": 2.86, "low": 2.8, "close": 2.83, "adjClose": 2.83, "volume": 175530000 }, { "date": "2003-10-30", "open": 2.87, "high": 2.88, "low": 2.78, "close": 2.79, "adjClose": 2.79, "volume": 196508000 }, { "date": "2003-10-31", "open": 2.8, "high": 2.81, "low": 2.72, "close": 2.72, "adjClose": 2.72, "volume": 154534000 }, { "date": "2003-11-03", "open": 2.74, "high": 2.84, "low": 2.72, "close": 2.84, "adjClose": 2.84, "volume": 182622000 }, { "date": "2003-11-04", "open": 2.84, "high": 2.87, "low": 2.8, "close": 2.84, "adjClose": 2.84, "volume": 140190000 }, { "date": "2003-11-05", "open": 2.81, "high": 2.85, "low": 2.8, "close": 2.84, "adjClose": 2.84, "volume": 106148000 }, { "date": "2003-11-06", "open": 2.84, "high": 2.84, "low": 2.74, "close": 2.75, "adjClose": 2.75, "volume": 175836000 }, { "date": "2003-11-07", "open": 2.78, "high": 2.79, "low": 2.7, "close": 2.72, "adjClose": 2.72, "volume": 170008000 }, { "date": "2003-11-10", "open": 2.7, "high": 2.7, "low": 2.59, "close": 2.6, "adjClose": 2.6, "volume": 182410000 }, { "date": "2003-11-11", "open": 2.59, "high": 2.64, "low": 2.54, "close": 2.61, "adjClose": 2.61, "volume": 218402000 }, { "date": "2003-11-12", "open": 2.63, "high": 2.71, "low": 2.61, "close": 2.71, "adjClose": 2.71, "volume": 185186000 }, { "date": "2003-11-13", "open": 2.7, "high": 2.76, "low": 2.68, "close": 2.74, "adjClose": 2.74, "volume": 141460000 }, { "date": "2003-11-14", "open": 2.72, "high": 2.74, "low": 2.61, "close": 2.62, "adjClose": 2.62, "volume": 167306000 }, { "date": "2003-11-17", "open": 2.6, "high": 2.61, "low": 2.48, "close": 2.52, "adjClose": 2.52, "volume": 259938000 }, { "date": "2003-11-18", "open": 2.54, "high": 2.55, "low": 2.42, "close": 2.42, "adjClose": 2.42, "volume": 252004000 }, { "date": "2003-11-19", "open": 2.44, "high": 2.49, "low": 2.38, "close": 2.48, "adjClose": 2.48, "volume": 281580000 }, { "date": "2003-11-20", "open": 2.46, "high": 2.52, "low": 2.42, "close": 2.44, "adjClose": 2.44, "volume": 246752000 }, { "date": "2003-11-21", "open": 2.45, "high": 2.46, "low": 2.39, "close": 2.43, "adjClose": 2.43, "volume": 183868000 }, { "date": "2003-11-24", "open": 2.46, "high": 2.57, "low": 2.43, "close": 2.57, "adjClose": 2.57, "volume": 212630000 }, { "date": "2003-11-25", "open": 2.57, "high": 2.67, "low": 2.56, "close": 2.62, "adjClose": 2.62, "volume": 275426000 }, { "date": "2003-11-26", "open": 2.64, "high": 2.68, "low": 2.59, "close": 2.65, "adjClose": 2.65, "volume": 178154000 }, { "date": "2003-11-28", "open": 2.64, "high": 2.7, "low": 2.64, "close": 2.7, "adjClose": 2.7, "volume": 79660000 }, { "date": "2003-12-01", "open": 2.72, "high": 2.74, "low": 2.65, "close": 2.73, "adjClose": 2.73, "volume": 230456000 }, { "date": "2003-12-02", "open": 2.73, "high": 2.74, "low": 2.69, "close": 2.7, "adjClose": 2.7, "volume": 124758000 }, { "date": "2003-12-03", "open": 2.71, "high": 2.71, "low": 2.57, "close": 2.58, "adjClose": 2.58, "volume": 231416000 }, { "date": "2003-12-04", "open": 2.57, "high": 2.62, "low": 2.54, "close": 2.59, "adjClose": 2.59, "volume": 204324000 }, { "date": "2003-12-05", "open": 2.56, "high": 2.64, "low": 2.56, "close": 2.58, "adjClose": 2.58, "volume": 150030000 }, { "date": "2003-12-08", "open": 2.58, "high": 2.61, "low": 2.51, "close": 2.55, "adjClose": 2.55, "volume": 167528000 }, { "date": "2003-12-09", "open": 2.56, "high": 2.58, "low": 2.47, "close": 2.47, "adjClose": 2.47, "volume": 209210000 }, { "date": "2003-12-10", "open": 2.47, "high": 2.51, "low": 2.42, "close": 2.46, "adjClose": 2.46, "volume": 185092000 }, { "date": "2003-12-11", "open": 2.46, "high": 2.56, "low": 2.46, "close": 2.54, "adjClose": 2.54, "volume": 188110000 }, { "date": "2003-12-12", "open": 2.55, "high": 2.57, "low": 2.5, "close": 2.55, "adjClose": 2.55, "volume": 123812000 }, { "date": "2003-12-15", "open": 2.6, "high": 2.61, "low": 2.5, "close": 2.52, "adjClose": 2.52, "volume": 193536000 }, { "date": "2003-12-16", "open": 2.48, "high": 2.49, "low": 2.43, "close": 2.48, "adjClose": 2.48, "volume": 210996000 }, { "date": "2003-12-17", "open": 2.47, "high": 2.48, "low": 2.35, "close": 2.38, "adjClose": 2.38, "volume": 277136000 }, { "date": "2003-12-18", "open": 2.38, "high": 2.44, "low": 2.37, "close": 2.44, "adjClose": 2.44, "volume": 215014000 }, { "date": "2003-12-19", "open": 2.44, "high": 2.47, "low": 2.41, "close": 2.46, "adjClose": 2.46, "volume": 160918000 }, { "date": "2003-12-22", "open": 2.45, "high": 2.51, "low": 2.44, "close": 2.49, "adjClose": 2.49, "volume": 155994000 }, { "date": "2003-12-23", "open": 2.5, "high": 2.63, "low": 2.49, "close": 2.62, "adjClose": 2.62, "volume": 220080000 }, { "date": "2003-12-24", "open": 2.62, "high": 2.69, "low": 2.61, "close": 2.67, "adjClose": 2.67, "volume": 113196000 }, { "date": "2003-12-26", "open": 2.71, "high": 2.75, "low": 2.66, "close": 2.67, "adjClose": 2.67, "volume": 141568000 }, { "date": "2003-12-29", "open": 2.69, "high": 2.69, "low": 2.61, "close": 2.67, "adjClose": 2.67, "volume": 161138000 }, { "date": "2003-12-30", "open": 2.66, "high": 2.68, "low": 2.63, "close": 2.64, "adjClose": 2.64, "volume": 103048000 }, { "date": "2003-12-31", "open": 2.64, "high": 2.67, "low": 2.62, "close": 2.63, "adjClose": 2.63, "volume": 106144000 }, { "date": "2004-01-02", "open": 2.64, "high": 2.66, "low": 2.57, "close": 2.6, "adjClose": 2.6, "volume": 132798000 }, { "date": "2004-01-05", "open": 2.6, "high": 2.68, "low": 2.57, "close": 2.66, "adjClose": 2.66, "volume": 225682000 }, { "date": "2004-01-06", "open": 2.66, "high": 2.68, "low": 2.64, "close": 2.65, "adjClose": 2.65, "volume": 119710000 }, { "date": "2004-01-07", "open": 2.61, "high": 2.63, "low": 2.55, "close": 2.6, "adjClose": 2.6, "volume": 184854000 }, { "date": "2004-01-08", "open": 2.6, "high": 2.61, "low": 2.5, "close": 2.51, "adjClose": 2.51, "volume": 206406000 }, { "date": "2004-01-09", "open": 2.49, "high": 2.61, "low": 2.46, "close": 2.58, "adjClose": 2.58, "volume": 255584000 }, { "date": "2004-01-12", "open": 2.58, "high": 2.65, "low": 2.54, "close": 2.65, "adjClose": 2.65, "volume": 189018000 }, { "date": "2004-01-13", "open": 2.63, "high": 2.75, "low": 2.62, "close": 2.75, "adjClose": 2.75, "volume": 290446000 }, { "date": "2004-01-14", "open": 2.73, "high": 2.8, "low": 2.71, "close": 2.79, "adjClose": 2.79, "volume": 222682000 }, { "date": "2004-01-15", "open": 2.74, "high": 2.84, "low": 2.73, "close": 2.81, "adjClose": 2.81, "volume": 244346000 }, { "date": "2004-01-16", "open": 2.81, "high": 2.82, "low": 2.76, "close": 2.79, "adjClose": 2.79, "volume": 182284000 }, { "date": "2004-01-20", "open": 2.78, "high": 2.84, "low": 2.77, "close": 2.83, "adjClose": 2.83, "volume": 154968000 }, { "date": "2004-01-21", "open": 2.81, "high": 2.85, "low": 2.78, "close": 2.81, "adjClose": 2.81, "volume": 135672000 }, { "date": "2004-01-22", "open": 2.84, "high": 2.89, "low": 2.81, "close": 2.86, "adjClose": 2.86, "volume": 213444000 }, { "date": "2004-01-23", "open": 2.86, "high": 2.88, "low": 2.83, "close": 2.86, "adjClose": 2.86, "volume": 120780000 }, { "date": "2004-01-26", "open": 2.84, "high": 2.86, "low": 2.82, "close": 2.85, "adjClose": 2.85, "volume": 111320000 }, { "date": "2004-01-27", "open": 2.84, "high": 2.89, "low": 2.78, "close": 2.79, "adjClose": 2.79, "volume": 259282000 }, { "date": "2004-01-28", "open": 2.68, "high": 2.72, "low": 2.58, "close": 2.6, "adjClose": 2.6, "volume": 431626000 }, { "date": "2004-01-29", "open": 2.6, "high": 2.6, "low": 2.43, "close": 2.46, "adjClose": 2.46, "volume": 449702000 }, { "date": "2004-01-30", "open": 2.47, "high": 2.57, "low": 2.47, "close": 2.52, "adjClose": 2.52, "volume": 228090000 }, { "date": "2004-02-02", "open": 2.53, "high": 2.53, "low": 2.4, "close": 2.41, "adjClose": 2.41, "volume": 231778000 }, { "date": "2004-02-03", "open": 2.41, "high": 2.41, "low": 2.23, "close": 2.25, "adjClose": 2.25, "volume": 541428000 }, { "date": "2004-02-04", "open": 2.24, "high": 2.3, "low": 2.22, "close": 2.27, "adjClose": 2.27, "volume": 432014000 }, { "date": "2004-02-05", "open": 2.3, "high": 2.35, "low": 2.3, "close": 2.3, "adjClose": 2.3, "volume": 263790000 }, { "date": "2004-02-06", "open": 2.31, "high": 2.34, "low": 2.28, "close": 2.32, "adjClose": 2.32, "volume": 130162000 }, { "date": "2004-02-09", "open": 2.34, "high": 2.34, "low": 2.29, "close": 2.29, "adjClose": 2.29, "volume": 122922000 }, { "date": "2004-02-10", "open": 2.29, "high": 2.31, "low": 2.28, "close": 2.28, "adjClose": 2.28, "volume": 98980000 }, { "date": "2004-02-11", "open": 2.29, "high": 2.37, "low": 2.28, "close": 2.36, "adjClose": 2.36, "volume": 157634000 }, { "date": "2004-02-12", "open": 2.35, "high": 2.4, "low": 2.34, "close": 2.35, "adjClose": 2.35, "volume": 135144000 }, { "date": "2004-02-13", "open": 2.36, "high": 2.38, "low": 2.31, "close": 2.32, "adjClose": 2.32, "volume": 108634000 }, { "date": "2004-02-17", "open": 2.31, "high": 2.32, "low": 2.24, "close": 2.28, "adjClose": 2.28, "volume": 220764000 }, { "date": "2004-02-18", "open": 2.27, "high": 2.27, "low": 2.23, "close": 2.24, "adjClose": 2.24, "volume": 159070000 }, { "date": "2004-02-19", "open": 2.26, "high": 2.31, "low": 2.23, "close": 2.23, "adjClose": 2.23, "volume": 148850000 }, { "date": "2004-02-20", "open": 2.24, "high": 2.27, "low": 2.24, "close": 2.26, "adjClose": 2.26, "volume": 149506000 }, { "date": "2004-02-23", "open": 2.26, "high": 2.26, "low": 2.17, "close": 2.2, "adjClose": 2.2, "volume": 186838000 }, { "date": "2004-02-24", "open": 2.2, "high": 2.2, "low": 2.11, "close": 2.12, "adjClose": 2.12, "volume": 221906000 }, { "date": "2004-02-25", "open": 2.13, "high": 2.16, "low": 2.13, "close": 2.15, "adjClose": 2.15, "volume": 143056000 }, { "date": "2004-02-26", "open": 2.16, "high": 2.19, "low": 2.15, "close": 2.18, "adjClose": 2.18, "volume": 119206000 }, { "date": "2004-02-27", "open": 2.18, "high": 2.18, "low": 2.13, "close": 2.15, "adjClose": 2.15, "volume": 143272000 }, { "date": "2004-03-01", "open": 2.15, "high": 2.17, "low": 2.13, "close": 2.15, "adjClose": 2.15, "volume": 99190000 }, { "date": "2004-03-02", "open": 2.14, "high": 2.17, "low": 2.09, "close": 2.1, "adjClose": 2.1, "volume": 139332000 }, { "date": "2004-03-03", "open": 2.09, "high": 2.17, "low": 2.08, "close": 2.16, "adjClose": 2.16, "volume": 192032000 }, { "date": "2004-03-04", "open": 2.16, "high": 2.22, "low": 2.15, "close": 2.22, "adjClose": 2.22, "volume": 147602000 }, { "date": "2004-03-05", "open": 2.19, "high": 2.24, "low": 2.18, "close": 2.2, "adjClose": 2.2, "volume": 128530000 }, { "date": "2004-03-08", "open": 2.2, "high": 2.25, "low": 2.16, "close": 2.17, "adjClose": 2.17, "volume": 132170000 }, { "date": "2004-03-09", "open": 2.17, "high": 2.19, "low": 2.11, "close": 2.14, "adjClose": 2.14, "volume": 131862000 }, { "date": "2004-03-10", "open": 2.14, "high": 2.16, "low": 2.07, "close": 2.08, "adjClose": 2.08, "volume": 138654000 }, { "date": "2004-03-11", "open": 2.05, "high": 2.12, "low": 2.05, "close": 2.06, "adjClose": 2.06, "volume": 140852000 }, { "date": "2004-03-12", "open": 2.07, "high": 2.13, "low": 2.07, "close": 2.12, "adjClose": 2.12, "volume": 124476000 }, { "date": "2004-03-15", "open": 2.11, "high": 2.14, "low": 2.05, "close": 2.05, "adjClose": 2.05, "volume": 132244000 }, { "date": "2004-03-16", "open": 2.06, "high": 2.12, "low": 2.06, "close": 2.11, "adjClose": 2.11, "volume": 124364000 }, { "date": "2004-03-17", "open": 2.15, "high": 2.17, "low": 2.13, "close": 2.14, "adjClose": 2.14, "volume": 102146000 }, { "date": "2004-03-18", "open": 2.13, "high": 2.16, "low": 2.11, "close": 2.15, "adjClose": 2.15, "volume": 114486000 }, { "date": "2004-03-19", "open": 2.15, "high": 2.19, "low": 2.13, "close": 2.14, "adjClose": 2.14, "volume": 115098000 }, { "date": "2004-03-22", "open": 2.09, "high": 2.09, "low": 2.03, "close": 2.04, "adjClose": 2.04, "volume": 179502000 }, { "date": "2004-03-23", "open": 2.07, "high": 2.09, "low": 1.99, "close": 2.01, "adjClose": 2.01, "volume": 224514000 }, { "date": "2004-03-24", "open": 2.02, "high": 2.02, "low": 1.96, "close": 1.98, "adjClose": 1.98, "volume": 157518000 }, { "date": "2004-03-25", "open": 2, "high": 2.11, "low": 2, "close": 2.1, "adjClose": 2.1, "volume": 142254000 }, { "date": "2004-03-26", "open": 2.1, "high": 2.12, "low": 2.06, "close": 2.09, "adjClose": 2.09, "volume": 114808000 }, { "date": "2004-03-29", "open": 2.1, "high": 2.14, "low": 2.1, "close": 2.14, "adjClose": 2.14, "volume": 111220000 }, { "date": "2004-03-30", "open": 2.14, "high": 2.2, "low": 2.13, "close": 2.19, "adjClose": 2.19, "volume": 109058000 }, { "date": "2004-03-31", "open": 2.19, "high": 2.2, "low": 2.15, "close": 2.16, "adjClose": 2.16, "volume": 93498000 }, { "date": "2004-04-01", "open": 2.17, "high": 2.24, "low": 2.17, "close": 2.24, "adjClose": 2.24, "volume": 130170000 }, { "date": "2004-04-02", "open": 2.3, "high": 2.31, "low": 2.26, "close": 2.3, "adjClose": 2.3, "volume": 162962000 }, { "date": "2004-04-05", "open": 2.28, "high": 2.35, "low": 2.28, "close": 2.35, "adjClose": 2.35, "volume": 118782000 }, { "date": "2004-04-06", "open": 2.32, "high": 2.35, "low": 2.29, "close": 2.32, "adjClose": 2.32, "volume": 118326000 }, { "date": "2004-04-07", "open": 2.31, "high": 2.34, "low": 2.27, "close": 2.29, "adjClose": 2.29, "volume": 91012000 }, { "date": "2004-04-08", "open": 2.39, "high": 2.41, "low": 2.35, "close": 2.4, "adjClose": 2.4, "volume": 177594000 }, { "date": "2004-04-12", "open": 2.41, "high": 2.42, "low": 2.38, "close": 2.4, "adjClose": 2.4, "volume": 86918000 }, { "date": "2004-04-13", "open": 2.4, "high": 2.42, "low": 2.32, "close": 2.33, "adjClose": 2.33, "volume": 114488000 }, { "date": "2004-04-14", "open": 2.3, "high": 2.38, "low": 2.3, "close": 2.34, "adjClose": 2.34, "volume": 122882000 }, { "date": "2004-04-15", "open": 2.35, "high": 2.38, "low": 2.3, "close": 2.35, "adjClose": 2.35, "volume": 112070000 }, { "date": "2004-04-16", "open": 2.35, "high": 2.36, "low": 2.27, "close": 2.28, "adjClose": 2.28, "volume": 167870000 }, { "date": "2004-04-19", "open": 2.27, "high": 2.36, "low": 2.26, "close": 2.36, "adjClose": 2.36, "volume": 107050000 }, { "date": "2004-04-20", "open": 2.38, "high": 2.39, "low": 2.26, "close": 2.26, "adjClose": 2.26, "volume": 187522000 }, { "date": "2004-04-21", "open": 2.26, "high": 2.32, "low": 2.25, "close": 2.29, "adjClose": 2.29, "volume": 121084000 }, { "date": "2004-04-22", "open": 2.3, "high": 2.46, "low": 2.29, "close": 2.44, "adjClose": 2.44, "volume": 315964000 }, { "date": "2004-04-23", "open": 2.3, "high": 2.34, "low": 2.28, "close": 2.31, "adjClose": 2.31, "volume": 291988000 }, { "date": "2004-04-26", "open": 2.32, "high": 2.39, "low": 2.31, "close": 2.36, "adjClose": 2.36, "volume": 146284000 }, { "date": "2004-04-27", "open": 2.38, "high": 2.44, "low": 2.34, "close": 2.4, "adjClose": 2.4, "volume": 179674000 }, { "date": "2004-04-28", "open": 2.38, "high": 2.42, "low": 2.33, "close": 2.35, "adjClose": 2.35, "volume": 122552000 }, { "date": "2004-04-29", "open": 2.35, "high": 2.35, "low": 2.28, "close": 2.31, "adjClose": 2.31, "volume": 180714000 }, { "date": "2004-04-30", "open": 2.3, "high": 2.32, "low": 2.17, "close": 2.18, "adjClose": 2.18, "volume": 196826000 }, { "date": "2004-05-03", "open": 2.17, "high": 2.26, "low": 2.17, "close": 2.22, "adjClose": 2.22, "volume": 138468000 }, { "date": "2004-05-04", "open": 2.22, "high": 2.23, "low": 2.19, "close": 2.2, "adjClose": 2.2, "volume": 145778000 }, { "date": "2004-05-05", "open": 2.2, "high": 2.25, "low": 2.2, "close": 2.21, "adjClose": 2.21, "volume": 97810000 }, { "date": "2004-05-06", "open": 2.18, "high": 2.21, "low": 2.14, "close": 2.16, "adjClose": 2.16, "volume": 156368000 }, { "date": "2004-05-07", "open": 2.15, "high": 2.21, "low": 2.08, "close": 2.1, "adjClose": 2.1, "volume": 185852000 }, { "date": "2004-05-10", "open": 2.06, "high": 2.11, "low": 2.03, "close": 2.06, "adjClose": 2.06, "volume": 204180000 }, { "date": "2004-05-11", "open": 2.1, "high": 2.15, "low": 2.1, "close": 2.13, "adjClose": 2.13, "volume": 151912000 }, { "date": "2004-05-12", "open": 2.12, "high": 2.16, "low": 2.06, "close": 2.15, "adjClose": 2.15, "volume": 149724000 }, { "date": "2004-05-13", "open": 2.12, "high": 2.21, "low": 2.11, "close": 2.18, "adjClose": 2.18, "volume": 165224000 }, { "date": "2004-05-14", "open": 2.19, "high": 2.2, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 102532000 }, { "date": "2004-05-17", "open": 2.11, "high": 2.13, "low": 2.09, "close": 2.1, "adjClose": 2.1, "volume": 132514000 }, { "date": "2004-05-18", "open": 2.11, "high": 2.12, "low": 2.09, "close": 2.1, "adjClose": 2.1, "volume": 112040000 }, { "date": "2004-05-19", "open": 2.12, "high": 2.16, "low": 2.07, "close": 2.08, "adjClose": 2.08, "volume": 147588000 }, { "date": "2004-05-20", "open": 2.08, "high": 2.1, "low": 2.04, "close": 2.05, "adjClose": 2.05, "volume": 118526000 }, { "date": "2004-05-21", "open": 2.06, "high": 2.07, "low": 2.03, "close": 2.06, "adjClose": 2.06, "volume": 105458000 }, { "date": "2004-05-24", "open": 2.06, "high": 2.12, "low": 2.06, "close": 2.08, "adjClose": 2.08, "volume": 101478000 }, { "date": "2004-05-25", "open": 2.09, "high": 2.19, "low": 2.07, "close": 2.18, "adjClose": 2.18, "volume": 144440000 }, { "date": "2004-05-26", "open": 2.19, "high": 2.25, "low": 2.18, "close": 2.23, "adjClose": 2.23, "volume": 147952000 }, { "date": "2004-05-27", "open": 2.26, "high": 2.39, "low": 2.24, "close": 2.38, "adjClose": 2.38, "volume": 283504000 }, { "date": "2004-05-28", "open": 2.36, "high": 2.43, "low": 2.34, "close": 2.42, "adjClose": 2.42, "volume": 212582000 }, { "date": "2004-06-01", "open": 2.39, "high": 2.52, "low": 2.38, "close": 2.51, "adjClose": 2.51, "volume": 258806000 }, { "date": "2004-06-02", "open": 2.52, "high": 2.56, "low": 2.49, "close": 2.52, "adjClose": 2.52, "volume": 249470000 }, { "date": "2004-06-03", "open": 2.49, "high": 2.52, "low": 2.47, "close": 2.47, "adjClose": 2.47, "volume": 166828000 }, { "date": "2004-06-04", "open": 2.5, "high": 2.58, "low": 2.5, "close": 2.55, "adjClose": 2.55, "volume": 251712000 }, { "date": "2004-06-07", "open": 2.58, "high": 2.6, "low": 2.53, "close": 2.59, "adjClose": 2.59, "volume": 153760000 }, { "date": "2004-06-08", "open": 2.57, "high": 2.61, "low": 2.56, "close": 2.6, "adjClose": 2.6, "volume": 119894000 }, { "date": "2004-06-09", "open": 2.58, "high": 2.59, "low": 2.5, "close": 2.51, "adjClose": 2.51, "volume": 131588000 }, { "date": "2004-06-10", "open": 2.52, "high": 2.52, "low": 2.46, "close": 2.5, "adjClose": 2.5, "volume": 144180000 }, { "date": "2004-06-14", "open": 2.47, "high": 2.5, "low": 2.45, "close": 2.46, "adjClose": 2.46, "volume": 103618000 }, { "date": "2004-06-15", "open": 2.49, "high": 2.53, "low": 2.47, "close": 2.51, "adjClose": 2.51, "volume": 138250000 }, { "date": "2004-06-16", "open": 2.5, "high": 2.54, "low": 2.5, "close": 2.53, "adjClose": 2.53, "volume": 81952000 }, { "date": "2004-06-17", "open": 2.53, "high": 2.55, "low": 2.47, "close": 2.49, "adjClose": 2.49, "volume": 117510000 }, { "date": "2004-06-18", "open": 2.47, "high": 2.51, "low": 2.47, "close": 2.48, "adjClose": 2.48, "volume": 88334000 }, { "date": "2004-06-21", "open": 2.47, "high": 2.52, "low": 2.46, "close": 2.49, "adjClose": 2.49, "volume": 89806000 }, { "date": "2004-06-22", "open": 2.48, "high": 2.49, "low": 2.41, "close": 2.45, "adjClose": 2.45, "volume": 162410000 }, { "date": "2004-06-23", "open": 2.44, "high": 2.55, "low": 2.42, "close": 2.54, "adjClose": 2.54, "volume": 151894000 }, { "date": "2004-06-24", "open": 2.55, "high": 2.6, "low": 2.53, "close": 2.55, "adjClose": 2.55, "volume": 135202000 }, { "date": "2004-06-25", "open": 2.55, "high": 2.6, "low": 2.54, "close": 2.59, "adjClose": 2.59, "volume": 139962000 }, { "date": "2004-06-28", "open": 2.62, "high": 2.7, "low": 2.61, "close": 2.67, "adjClose": 2.67, "volume": 230078000 }, { "date": "2004-06-29", "open": 2.66, "high": 2.7, "low": 2.63, "close": 2.69, "adjClose": 2.69, "volume": 171788000 }, { "date": "2004-06-30", "open": 2.68, "high": 2.74, "low": 2.67, "close": 2.72, "adjClose": 2.72, "volume": 137982000 }, { "date": "2004-07-01", "open": 2.69, "high": 2.7, "low": 2.6, "close": 2.63, "adjClose": 2.63, "volume": 144238000 }, { "date": "2004-07-02", "open": 2.63, "high": 2.66, "low": 2.59, "close": 2.63, "adjClose": 2.63, "volume": 97248000 }, { "date": "2004-07-06", "open": 2.63, "high": 2.63, "low": 2.52, "close": 2.56, "adjClose": 2.56, "volume": 123138000 }, { "date": "2004-07-07", "open": 2.54, "high": 2.6, "low": 2.51, "close": 2.55, "adjClose": 2.55, "volume": 130312000 }, { "date": "2004-07-08", "open": 2.43, "high": 2.5, "low": 2.42, "close": 2.48, "adjClose": 2.48, "volume": 200678000 }, { "date": "2004-07-09", "open": 2.49, "high": 2.5, "low": 2.39, "close": 2.42, "adjClose": 2.42, "volume": 160670000 }, { "date": "2004-07-12", "open": 2.41, "high": 2.47, "low": 2.4, "close": 2.45, "adjClose": 2.45, "volume": 141338000 }, { "date": "2004-07-13", "open": 2.46, "high": 2.5, "low": 2.44, "close": 2.48, "adjClose": 2.48, "volume": 98176000 }, { "date": "2004-07-14", "open": 2.45, "high": 2.52, "low": 2.44, "close": 2.48, "adjClose": 2.48, "volume": 101312000 }, { "date": "2004-07-15", "open": 2.48, "high": 2.48, "low": 2.41, "close": 2.43, "adjClose": 2.43, "volume": 104882000 }, { "date": "2004-07-16", "open": 2.45, "high": 2.45, "low": 2.34, "close": 2.36, "adjClose": 2.36, "volume": 185738000 }, { "date": "2004-07-19", "open": 2.36, "high": 2.36, "low": 2.26, "close": 2.3, "adjClose": 2.3, "volume": 196942000 }, { "date": "2004-07-20", "open": 2.31, "high": 2.39, "low": 2.31, "close": 2.35, "adjClose": 2.35, "volume": 152526000 }, { "date": "2004-07-21", "open": 2.37, "high": 2.38, "low": 2.23, "close": 2.24, "adjClose": 2.24, "volume": 186730000 }, { "date": "2004-07-22", "open": 2.19, "high": 2.3, "low": 2.18, "close": 2.29, "adjClose": 2.29, "volume": 327820000 }, { "date": "2004-07-23", "open": 2.12, "high": 2.14, "low": 1.98, "close": 2, "adjClose": 2, "volume": 718544000 }, { "date": "2004-07-26", "open": 2.01, "high": 2.01, "low": 1.92, "close": 1.94, "adjClose": 1.94, "volume": 279448000 }, { "date": "2004-07-27", "open": 1.96, "high": 2, "low": 1.94, "close": 1.96, "adjClose": 1.96, "volume": 210698000 }, { "date": "2004-07-28", "open": 1.96, "high": 1.98, "low": 1.87, "close": 1.9, "adjClose": 1.9, "volume": 203672000 }, { "date": "2004-07-29", "open": 1.92, "high": 1.95, "low": 1.9, "close": 1.93, "adjClose": 1.93, "volume": 164000000 }, { "date": "2004-07-30", "open": 1.93, "high": 1.97, "low": 1.91, "close": 1.95, "adjClose": 1.95, "volume": 120630000 }, { "date": "2004-08-02", "open": 1.92, "high": 1.94, "low": 1.89, "close": 1.92, "adjClose": 1.92, "volume": 118244000 }, { "date": "2004-08-03", "open": 1.92, "high": 1.95, "low": 1.86, "close": 1.88, "adjClose": 1.88, "volume": 155712000 }, { "date": "2004-08-04", "open": 1.84, "high": 1.87, "low": 1.82, "close": 1.86, "adjClose": 1.86, "volume": 195312000 }, { "date": "2004-08-05", "open": 1.87, "high": 1.87, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 168048000 }, { "date": "2004-08-06", "open": 1.76, "high": 1.83, "low": 1.74, "close": 1.77, "adjClose": 1.77, "volume": 230262000 }, { "date": "2004-08-09", "open": 1.77, "high": 1.82, "low": 1.74, "close": 1.77, "adjClose": 1.77, "volume": 183344000 }, { "date": "2004-08-10", "open": 1.78, "high": 1.86, "low": 1.78, "close": 1.86, "adjClose": 1.86, "volume": 201408000 }, { "date": "2004-08-11", "open": 1.82, "high": 1.85, "low": 1.78, "close": 1.83, "adjClose": 1.83, "volume": 188962000 }, { "date": "2004-08-12", "open": 1.81, "high": 1.87, "low": 1.81, "close": 1.81, "adjClose": 1.81, "volume": 182362000 }, { "date": "2004-08-13", "open": 1.83, "high": 1.85, "low": 1.79, "close": 1.81, "adjClose": 1.81, "volume": 99622000 }, { "date": "2004-08-16", "open": 1.81, "high": 1.92, "low": 1.8, "close": 1.9, "adjClose": 1.9, "volume": 163286000 }, { "date": "2004-08-17", "open": 1.93, "high": 1.97, "low": 1.9, "close": 1.91, "adjClose": 1.91, "volume": 223260000 }, { "date": "2004-08-18", "open": 1.9, "high": 1.98, "low": 1.87, "close": 1.97, "adjClose": 1.97, "volume": 190996000 }, { "date": "2004-08-19", "open": 2.01, "high": 2.02, "low": 1.82, "close": 1.93, "adjClose": 1.93, "volume": 253922000 }, { "date": "2004-08-20", "open": 1.92, "high": 2, "low": 1.91, "close": 1.98, "adjClose": 1.98, "volume": 135816000 }, { "date": "2004-08-23", "open": 1.99, "high": 2, "low": 1.96, "close": 1.97, "adjClose": 1.97, "volume": 110652000 }, { "date": "2004-08-24", "open": 1.99, "high": 2, "low": 1.92, "close": 1.95, "adjClose": 1.95, "volume": 152808000 }, { "date": "2004-08-25", "open": 1.95, "high": 2.02, "low": 1.91, "close": 2.02, "adjClose": 2.02, "volume": 145096000 }, { "date": "2004-08-26", "open": 2.01, "high": 2.04, "low": 1.99, "close": 2.01, "adjClose": 2.01, "volume": 139434000 }, { "date": "2004-08-27", "open": 2.02, "high": 2.02, "low": 1.98, "close": 2, "adjClose": 2, "volume": 84808000 }, { "date": "2004-08-30", "open": 1.99, "high": 2, "low": 1.91, "close": 1.92, "adjClose": 1.92, "volume": 154230000 }, { "date": "2004-08-31", "open": 1.92, "high": 1.94, "low": 1.89, "close": 1.91, "adjClose": 1.91, "volume": 122864000 }, { "date": "2004-09-01", "open": 1.91, "high": 1.95, "low": 1.9, "close": 1.91, "adjClose": 1.91, "volume": 105050000 }, { "date": "2004-09-02", "open": 1.9, "high": 1.98, "low": 1.9, "close": 1.96, "adjClose": 1.96, "volume": 114446000 }, { "date": "2004-09-03", "open": 1.95, "high": 2, "low": 1.93, "close": 1.94, "adjClose": 1.94, "volume": 104578000 }, { "date": "2004-09-07", "open": 1.96, "high": 1.97, "low": 1.91, "close": 1.93, "adjClose": 1.93, "volume": 116660000 }, { "date": "2004-09-08", "open": 1.92, "high": 1.94, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 132226000 }, { "date": "2004-09-09", "open": 1.91, "high": 1.92, "low": 1.87, "close": 1.9, "adjClose": 1.9, "volume": 139134000 }, { "date": "2004-09-10", "open": 1.91, "high": 1.94, "low": 1.9, "close": 1.93, "adjClose": 1.93, "volume": 92690000 }, { "date": "2004-09-13", "open": 1.96, "high": 2, "low": 1.94, "close": 2, "adjClose": 2, "volume": 161304000 }, { "date": "2004-09-14", "open": 2.01, "high": 2.14, "low": 2, "close": 2.13, "adjClose": 2.13, "volume": 317442000 }, { "date": "2004-09-15", "open": 2.1, "high": 2.16, "low": 2.09, "close": 2.11, "adjClose": 2.11, "volume": 222716000 }, { "date": "2004-09-16", "open": 2.12, "high": 2.21, "low": 2.12, "close": 2.13, "adjClose": 2.13, "volume": 231932000 }, { "date": "2004-09-17", "open": 2.14, "high": 2.16, "low": 2.12, "close": 2.15, "adjClose": 2.15, "volume": 157684000 }, { "date": "2004-09-20", "open": 2.14, "high": 2.2, "low": 2.13, "close": 2.16, "adjClose": 2.16, "volume": 184448000 }, { "date": "2004-09-21", "open": 2.18, "high": 2.19, "low": 2.14, "close": 2.16, "adjClose": 2.16, "volume": 133910000 }, { "date": "2004-09-22", "open": 2.16, "high": 2.16, "low": 2.06, "close": 2.07, "adjClose": 2.07, "volume": 244336000 }, { "date": "2004-09-23", "open": 2.07, "high": 2.11, "low": 2.06, "close": 2.09, "adjClose": 2.09, "volume": 148220000 }, { "date": "2004-09-24", "open": 2.09, "high": 2.1, "low": 2.04, "close": 2.05, "adjClose": 2.05, "volume": 124114000 }, { "date": "2004-09-27", "open": 2.05, "high": 2.05, "low": 1.99, "close": 2, "adjClose": 2, "volume": 167948000 }, { "date": "2004-09-28", "open": 2.01, "high": 2.02, "low": 1.95, "close": 1.97, "adjClose": 1.97, "volume": 238058000 }, { "date": "2004-09-29", "open": 1.97, "high": 2.05, "low": 1.97, "close": 2.04, "adjClose": 2.04, "volume": 198376000 }, { "date": "2004-09-30", "open": 2.03, "high": 2.06, "low": 2.01, "close": 2.04, "adjClose": 2.04, "volume": 188266000 }, { "date": "2004-10-01", "open": 2.06, "high": 2.07, "low": 2.02, "close": 2.02, "adjClose": 2.02, "volume": 225378000 }, { "date": "2004-10-04", "open": 2.07, "high": 2.08, "low": 2.04, "close": 2.05, "adjClose": 2.05, "volume": 175852000 }, { "date": "2004-10-05", "open": 2.04, "high": 2.06, "low": 2.03, "close": 2.05, "adjClose": 2.05, "volume": 102680000 }, { "date": "2004-10-06", "open": 2.04, "high": 2.07, "low": 2.02, "close": 2.07, "adjClose": 2.07, "volume": 102562000 }, { "date": "2004-10-07", "open": 2.07, "high": 2.13, "low": 2.04, "close": 2.06, "adjClose": 2.06, "volume": 187888000 }, { "date": "2004-10-08", "open": 2.05, "high": 2.06, "low": 1.98, "close": 2, "adjClose": 2, "volume": 170924000 }, { "date": "2004-10-11", "open": 1.99, "high": 2.04, "low": 1.97, "close": 2.01, "adjClose": 2.01, "volume": 158566000 }, { "date": "2004-10-12", "open": 1.98, "high": 2.03, "low": 1.97, "close": 2.01, "adjClose": 2.01, "volume": 128420000 }, { "date": "2004-10-13", "open": 2.07, "high": 2.08, "low": 1.99, "close": 2, "adjClose": 2, "volume": 184404000 }, { "date": "2004-10-14", "open": 1.97, "high": 1.98, "low": 1.94, "close": 1.96, "adjClose": 1.96, "volume": 180524000 }, { "date": "2004-10-15", "open": 1.96, "high": 1.98, "low": 1.89, "close": 1.93, "adjClose": 1.93, "volume": 164112000 }, { "date": "2004-10-18", "open": 1.91, "high": 1.97, "low": 1.89, "close": 1.96, "adjClose": 1.96, "volume": 161864000 }, { "date": "2004-10-19", "open": 1.99, "high": 1.99, "low": 1.91, "close": 1.92, "adjClose": 1.92, "volume": 176052000 }, { "date": "2004-10-20", "open": 1.91, "high": 1.93, "low": 1.89, "close": 1.92, "adjClose": 1.92, "volume": 135970000 }, { "date": "2004-10-21", "open": 1.97, "high": 2.01, "low": 1.93, "close": 1.97, "adjClose": 1.97, "volume": 384342000 }, { "date": "2004-10-22", "open": 1.81, "high": 1.84, "low": 1.65, "close": 1.73, "adjClose": 1.73, "volume": 670886000 }, { "date": "2004-10-25", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.7, "adjClose": 1.7, "volume": 210636000 }, { "date": "2004-10-26", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.69, "adjClose": 1.69, "volume": 194850000 }, { "date": "2004-10-27", "open": 1.68, "high": 1.73, "low": 1.68, "close": 1.71, "adjClose": 1.71, "volume": 181214000 }, { "date": "2004-10-28", "open": 1.71, "high": 1.74, "low": 1.71, "close": 1.72, "adjClose": 1.72, "volume": 144412000 }, { "date": "2004-10-29", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.71, "adjClose": 1.71, "volume": 129832000 }, { "date": "2004-11-01", "open": 1.71, "high": 1.76, "low": 1.71, "close": 1.76, "adjClose": 1.76, "volume": 123626000 }, { "date": "2004-11-02", "open": 1.77, "high": 1.82, "low": 1.76, "close": 1.81, "adjClose": 1.81, "volume": 226650000 }, { "date": "2004-11-03", "open": 1.86, "high": 1.88, "low": 1.78, "close": 1.8, "adjClose": 1.8, "volume": 204164000 }, { "date": "2004-11-04", "open": 1.79, "high": 1.86, "low": 1.78, "close": 1.85, "adjClose": 1.85, "volume": 152006000 }, { "date": "2004-11-05", "open": 1.87, "high": 1.87, "low": 1.8, "close": 1.83, "adjClose": 1.83, "volume": 147982000 }, { "date": "2004-11-08", "open": 1.84, "high": 1.88, "low": 1.84, "close": 1.87, "adjClose": 1.87, "volume": 137730000 }, { "date": "2004-11-09", "open": 1.86, "high": 1.89, "low": 1.84, "close": 1.87, "adjClose": 1.87, "volume": 129598000 }, { "date": "2004-11-10", "open": 1.9, "high": 1.94, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 213104000 }, { "date": "2004-11-11", "open": 1.9, "high": 1.95, "low": 1.88, "close": 1.94, "adjClose": 1.94, "volume": 136700000 }, { "date": "2004-11-12", "open": 1.95, "high": 2.05, "low": 1.95, "close": 2.02, "adjClose": 2.02, "volume": 231920000 }, { "date": "2004-11-15", "open": 2.02, "high": 2.08, "low": 2.01, "close": 2.04, "adjClose": 2.04, "volume": 207324000 }, { "date": "2004-11-16", "open": 2.03, "high": 2.03, "low": 1.99, "close": 2, "adjClose": 2, "volume": 128026000 }, { "date": "2004-11-17", "open": 2.02, "high": 2.03, "low": 1.98, "close": 2, "adjClose": 2, "volume": 136872000 }, { "date": "2004-11-18", "open": 1.99, "high": 2.05, "low": 1.98, "close": 2.02, "adjClose": 2.02, "volume": 136136000 }, { "date": "2004-11-19", "open": 1.96, "high": 1.97, "low": 1.91, "close": 1.93, "adjClose": 1.93, "volume": 228550000 }, { "date": "2004-11-22", "open": 1.92, "high": 1.93, "low": 1.88, "close": 1.9, "adjClose": 1.9, "volume": 177372000 }, { "date": "2004-11-23", "open": 1.91, "high": 1.98, "low": 1.9, "close": 1.92, "adjClose": 1.92, "volume": 148112000 }, { "date": "2004-11-24", "open": 1.94, "high": 1.96, "low": 1.91, "close": 1.94, "adjClose": 1.94, "volume": 118818000 }, { "date": "2004-11-26", "open": 1.95, "high": 1.97, "low": 1.94, "close": 1.95, "adjClose": 1.95, "volume": 46754000 }, { "date": "2004-11-29", "open": 1.98, "high": 1.98, "low": 1.89, "close": 1.95, "adjClose": 1.95, "volume": 197482000 }, { "date": "2004-11-30", "open": 1.95, "high": 1.99, "low": 1.95, "close": 1.98, "adjClose": 1.98, "volume": 140572000 }, { "date": "2004-12-01", "open": 2, "high": 2, "low": 1.96, "close": 2, "adjClose": 2, "volume": 155120000 }, { "date": "2004-12-02", "open": 1.98, "high": 2.04, "low": 1.96, "close": 2.01, "adjClose": 2.01, "volume": 132018000 }, { "date": "2004-12-03", "open": 2.02, "high": 2.02, "low": 1.98, "close": 2, "adjClose": 2, "volume": 164954000 }, { "date": "2004-12-06", "open": 1.99, "high": 2, "low": 1.96, "close": 1.97, "adjClose": 1.97, "volume": 121760000 }, { "date": "2004-12-07", "open": 1.97, "high": 1.99, "low": 1.9, "close": 1.91, "adjClose": 1.91, "volume": 141868000 }, { "date": "2004-12-08", "open": 1.92, "high": 1.96, "low": 1.9, "close": 1.94, "adjClose": 1.94, "volume": 128434000 }, { "date": "2004-12-09", "open": 1.92, "high": 2, "low": 1.91, "close": 1.99, "adjClose": 1.99, "volume": 148934000 }, { "date": "2004-12-10", "open": 1.98, "high": 2.01, "low": 1.95, "close": 1.95, "adjClose": 1.95, "volume": 110214000 }, { "date": "2004-12-13", "open": 1.97, "high": 2.01, "low": 1.94, "close": 1.99, "adjClose": 1.99, "volume": 121042000 }, { "date": "2004-12-14", "open": 2.01, "high": 2.02, "low": 2, "close": 2.02, "adjClose": 2.02, "volume": 105030000 }, { "date": "2004-12-15", "open": 2.02, "high": 2.05, "low": 2.01, "close": 2.05, "adjClose": 2.05, "volume": 133484000 }, { "date": "2004-12-16", "open": 2.04, "high": 2.05, "low": 1.99, "close": 2, "adjClose": 2, "volume": 108298000 }, { "date": "2004-12-17", "open": 2.01, "high": 2.01, "low": 1.99, "close": 2, "adjClose": 2, "volume": 109720000 }, { "date": "2004-12-20", "open": 2, "high": 2.02, "low": 1.94, "close": 1.95, "adjClose": 1.95, "volume": 144314000 }, { "date": "2004-12-21", "open": 1.94, "high": 1.97, "low": 1.93, "close": 1.97, "adjClose": 1.97, "volume": 104588000 }, { "date": "2004-12-22", "open": 1.93, "high": 1.98, "low": 1.93, "close": 1.98, "adjClose": 1.98, "volume": 105526000 }, { "date": "2004-12-23", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.95, "adjClose": 1.95, "volume": 64136000 }, { "date": "2004-12-27", "open": 1.98, "high": 2.15, "low": 1.97, "close": 2.11, "adjClose": 2.11, "volume": 445784000 }, { "date": "2004-12-28", "open": 2.19, "high": 2.26, "low": 2.17, "close": 2.23, "adjClose": 2.23, "volume": 504756000 }, { "date": "2004-12-29", "open": 2.24, "high": 2.28, "low": 2.22, "close": 2.24, "adjClose": 2.24, "volume": 235184000 }, { "date": "2004-12-30", "open": 2.25, "high": 2.28, "low": 2.23, "close": 2.25, "adjClose": 2.25, "volume": 139318000 }, { "date": "2004-12-31", "open": 2.26, "high": 2.27, "low": 2.21, "close": 2.21, "adjClose": 2.21, "volume": 95814000 }, { "date": "2005-01-03", "open": 2.25, "high": 2.27, "low": 2.21, "close": 2.23, "adjClose": 2.23, "volume": 208930000 }, { "date": "2005-01-04", "open": 2.13, "high": 2.16, "low": 2.08, "close": 2.11, "adjClose": 2.11, "volume": 388370000 }, { "date": "2005-01-05", "open": 2.08, "high": 2.14, "low": 2.08, "close": 2.09, "adjClose": 2.09, "volume": 167084000 }, { "date": "2005-01-06", "open": 2.09, "high": 2.11, "low": 2.05, "close": 2.05, "adjClose": 2.05, "volume": 174018000 }, { "date": "2005-01-07", "open": 2.07, "high": 2.13, "low": 2.06, "close": 2.12, "adjClose": 2.12, "volume": 196732000 }, { "date": "2005-01-10", "open": 2.1, "high": 2.15, "low": 2.09, "close": 2.09, "adjClose": 2.09, "volume": 146958000 }, { "date": "2005-01-11", "open": 2.07, "high": 2.11, "low": 2.05, "close": 2.08, "adjClose": 2.08, "volume": 158406000 }, { "date": "2005-01-12", "open": 2.07, "high": 2.12, "low": 2.04, "close": 2.12, "adjClose": 2.12, "volume": 161446000 }, { "date": "2005-01-13", "open": 2.12, "high": 2.23, "low": 2.12, "close": 2.13, "adjClose": 2.13, "volume": 347872000 }, { "date": "2005-01-14", "open": 2.15, "high": 2.23, "low": 2.12, "close": 2.23, "adjClose": 2.23, "volume": 250660000 }, { "date": "2005-01-18", "open": 2.21, "high": 2.25, "low": 2.21, "close": 2.23, "adjClose": 2.23, "volume": 142632000 }, { "date": "2005-01-19", "open": 2.22, "high": 2.24, "low": 2.17, "close": 2.2, "adjClose": 2.2, "volume": 147934000 }, { "date": "2005-01-20", "open": 2.09, "high": 2.2, "low": 2.08, "close": 2.12, "adjClose": 2.12, "volume": 256612000 }, { "date": "2005-01-21", "open": 2.1, "high": 2.13, "low": 2.05, "close": 2.06, "adjClose": 2.06, "volume": 212054000 }, { "date": "2005-01-24", "open": 2.07, "high": 2.1, "low": 2.02, "close": 2.02, "adjClose": 2.02, "volume": 193918000 }, { "date": "2005-01-25", "open": 2.03, "high": 2.07, "low": 2.02, "close": 2.05, "adjClose": 2.05, "volume": 180558000 }, { "date": "2005-01-26", "open": 2.06, "high": 2.09, "low": 2.01, "close": 2.07, "adjClose": 2.07, "volume": 154298000 }, { "date": "2005-01-27", "open": 2.06, "high": 2.12, "low": 2.06, "close": 2.12, "adjClose": 2.12, "volume": 160768000 }, { "date": "2005-01-28", "open": 2.1, "high": 2.15, "low": 2.08, "close": 2.11, "adjClose": 2.11, "volume": 123048000 }, { "date": "2005-01-31", "open": 2.12, "high": 2.17, "low": 2.12, "close": 2.16, "adjClose": 2.16, "volume": 126406000 }, { "date": "2005-02-01", "open": 2.15, "high": 2.16, "low": 2.12, "close": 2.12, "adjClose": 2.12, "volume": 135230000 }, { "date": "2005-02-02", "open": 2.15, "high": 2.18, "low": 2.04, "close": 2.09, "adjClose": 2.09, "volume": 526472000 }, { "date": "2005-02-03", "open": 1.75, "high": 1.79, "low": 1.73, "close": 1.79, "adjClose": 1.79, "volume": 1210372000 }, { "date": "2005-02-04", "open": 1.78, "high": 1.8, "low": 1.76, "close": 1.79, "adjClose": 1.79, "volume": 346094000 }, { "date": "2005-02-07", "open": 1.79, "high": 1.79, "low": 1.78, "close": 1.78, "adjClose": 1.78, "volume": 142248000 }, { "date": "2005-02-08", "open": 1.78, "high": 1.83, "low": 1.78, "close": 1.82, "adjClose": 1.82, "volume": 192050000 }, { "date": "2005-02-09", "open": 1.82, "high": 1.84, "low": 1.79, "close": 1.79, "adjClose": 1.79, "volume": 158776000 }, { "date": "2005-02-10", "open": 1.8, "high": 1.81, "low": 1.78, "close": 1.79, "adjClose": 1.79, "volume": 159648000 }, { "date": "2005-02-11", "open": 1.78, "high": 1.8, "low": 1.75, "close": 1.79, "adjClose": 1.79, "volume": 156834000 }, { "date": "2005-02-14", "open": 1.78, "high": 1.83, "low": 1.78, "close": 1.8, "adjClose": 1.8, "volume": 139662000 }, { "date": "2005-02-15", "open": 1.81, "high": 1.82, "low": 1.79, "close": 1.81, "adjClose": 1.81, "volume": 103554000 }, { "date": "2005-02-16", "open": 1.8, "high": 1.82, "low": 1.78, "close": 1.78, "adjClose": 1.78, "volume": 104596000 }, { "date": "2005-02-17", "open": 1.79, "high": 1.79, "low": 1.76, "close": 1.78, "adjClose": 1.78, "volume": 105962000 }, { "date": "2005-02-18", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 90594000 }, { "date": "2005-02-22", "open": 1.75, "high": 1.77, "low": 1.73, "close": 1.74, "adjClose": 1.74, "volume": 137114000 }, { "date": "2005-02-23", "open": 1.75, "high": 1.75, "low": 1.66, "close": 1.71, "adjClose": 1.71, "volume": 210008000 }, { "date": "2005-02-24", "open": 1.68, "high": 1.74, "low": 1.68, "close": 1.73, "adjClose": 1.73, "volume": 167784000 }, { "date": "2005-02-25", "open": 1.74, "high": 1.76, "low": 1.72, "close": 1.75, "adjClose": 1.75, "volume": 117646000 }, { "date": "2005-02-28", "open": 1.74, "high": 1.78, "low": 1.73, "close": 1.76, "adjClose": 1.76, "volume": 168458000 }, { "date": "2005-03-01", "open": 1.75, "high": 1.77, "low": 1.74, "close": 1.77, "adjClose": 1.77, "volume": 116380000 }, { "date": "2005-03-02", "open": 1.77, "high": 1.8, "low": 1.75, "close": 1.78, "adjClose": 1.78, "volume": 97434000 }, { "date": "2005-03-03", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 100512000 }, { "date": "2005-03-04", "open": 1.79, "high": 1.82, "low": 1.79, "close": 1.79, "adjClose": 1.79, "volume": 110914000 }, { "date": "2005-03-07", "open": 1.8, "high": 1.82, "low": 1.79, "close": 1.82, "adjClose": 1.82, "volume": 71718000 }, { "date": "2005-03-08", "open": 1.82, "high": 1.82, "low": 1.79, "close": 1.79, "adjClose": 1.79, "volume": 95858000 }, { "date": "2005-03-09", "open": 1.79, "high": 1.8, "low": 1.75, "close": 1.77, "adjClose": 1.77, "volume": 148246000 }, { "date": "2005-03-10", "open": 1.77, "high": 1.79, "low": 1.73, "close": 1.75, "adjClose": 1.75, "volume": 117446000 }, { "date": "2005-03-11", "open": 1.74, "high": 1.74, "low": 1.7, "close": 1.74, "adjClose": 1.74, "volume": 160206000 }, { "date": "2005-03-14", "open": 1.73, "high": 1.74, "low": 1.7, "close": 1.73, "adjClose": 1.73, "volume": 108670000 }, { "date": "2005-03-15", "open": 1.73, "high": 1.74, "low": 1.7, "close": 1.71, "adjClose": 1.71, "volume": 101412000 }, { "date": "2005-03-16", "open": 1.69, "high": 1.72, "low": 1.68, "close": 1.69, "adjClose": 1.69, "volume": 107400000 }, { "date": "2005-03-17", "open": 1.68, "high": 1.72, "low": 1.68, "close": 1.7, "adjClose": 1.7, "volume": 97160000 }, { "date": "2005-03-18", "open": 1.71, "high": 1.71, "low": 1.68, "close": 1.71, "adjClose": 1.71, "volume": 105894000 }, { "date": "2005-03-21", "open": 1.71, "high": 1.73, "low": 1.68, "close": 1.68, "adjClose": 1.68, "volume": 121688000 }, { "date": "2005-03-22", "open": 1.69, "high": 1.7, "low": 1.65, "close": 1.66, "adjClose": 1.66, "volume": 109814000 }, { "date": "2005-03-23", "open": 1.65, "high": 1.69, "low": 1.64, "close": 1.66, "adjClose": 1.66, "volume": 126474000 }, { "date": "2005-03-24", "open": 1.67, "high": 1.69, "low": 1.64, "close": 1.64, "adjClose": 1.64, "volume": 106746000 }, { "date": "2005-03-28", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.67, "adjClose": 1.67, "volume": 86532000 }, { "date": "2005-03-29", "open": 1.66, "high": 1.71, "low": 1.66, "close": 1.67, "adjClose": 1.67, "volume": 122746000 }, { "date": "2005-03-30", "open": 1.68, "high": 1.73, "low": 1.68, "close": 1.72, "adjClose": 1.72, "volume": 106996000 }, { "date": "2005-03-31", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.71, "adjClose": 1.71, "volume": 71086000 }, { "date": "2005-04-01", "open": 1.73, "high": 1.74, "low": 1.69, "close": 1.7, "adjClose": 1.7, "volume": 100368000 }, { "date": "2005-04-04", "open": 1.7, "high": 1.76, "low": 1.69, "close": 1.75, "adjClose": 1.75, "volume": 146844000 }, { "date": "2005-04-05", "open": 1.76, "high": 1.77, "low": 1.75, "close": 1.76, "adjClose": 1.76, "volume": 98660000 }, { "date": "2005-04-06", "open": 1.76, "high": 1.76, "low": 1.73, "close": 1.74, "adjClose": 1.74, "volume": 105522000 }, { "date": "2005-04-07", "open": 1.73, "high": 1.75, "low": 1.73, "close": 1.75, "adjClose": 1.75, "volume": 76146000 }, { "date": "2005-04-08", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.73, "adjClose": 1.73, "volume": 60260000 }, { "date": "2005-04-11", "open": 1.73, "high": 1.75, "low": 1.72, "close": 1.73, "adjClose": 1.73, "volume": 65062000 }, { "date": "2005-04-12", "open": 1.72, "high": 1.73, "low": 1.68, "close": 1.73, "adjClose": 1.73, "volume": 123944000 }, { "date": "2005-04-13", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.72, "adjClose": 1.72, "volume": 82502000 }, { "date": "2005-04-14", "open": 1.71, "high": 1.73, "low": 1.69, "close": 1.7, "adjClose": 1.7, "volume": 83568000 }, { "date": "2005-04-15", "open": 1.7, "high": 1.7, "low": 1.65, "close": 1.65, "adjClose": 1.65, "volume": 119700000 }, { "date": "2005-04-18", "open": 1.65, "high": 1.68, "low": 1.64, "close": 1.65, "adjClose": 1.65, "volume": 138340000 }, { "date": "2005-04-19", "open": 1.66, "high": 1.67, "low": 1.6, "close": 1.64, "adjClose": 1.64, "volume": 132388000 }, { "date": "2005-04-20", "open": 1.66, "high": 1.69, "low": 1.65, "close": 1.66, "adjClose": 1.66, "volume": 184310000 }, { "date": "2005-04-21", "open": 1.68, "high": 1.69, "low": 1.64, "close": 1.69, "adjClose": 1.69, "volume": 153894000 }, { "date": "2005-04-22", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.65, "adjClose": 1.65, "volume": 127840000 }, { "date": "2005-04-25", "open": 1.66, "high": 1.68, "low": 1.65, "close": 1.68, "adjClose": 1.68, "volume": 84908000 }, { "date": "2005-04-26", "open": 1.67, "high": 1.7, "low": 1.63, "close": 1.64, "adjClose": 1.64, "volume": 279386000 }, { "date": "2005-04-27", "open": 1.54, "high": 1.59, "low": 1.53, "close": 1.59, "adjClose": 1.59, "volume": 586258000 }, { "date": "2005-04-28", "open": 1.58, "high": 1.65, "low": 1.58, "close": 1.63, "adjClose": 1.63, "volume": 289456000 }, { "date": "2005-04-29", "open": 1.64, "high": 1.64, "low": 1.58, "close": 1.62, "adjClose": 1.62, "volume": 210470000 }, { "date": "2005-05-02", "open": 1.62, "high": 1.66, "low": 1.61, "close": 1.66, "adjClose": 1.66, "volume": 181960000 }, { "date": "2005-05-03", "open": 1.65, "high": 1.68, "low": 1.64, "close": 1.66, "adjClose": 1.66, "volume": 135558000 }, { "date": "2005-05-04", "open": 1.67, "high": 1.71, "low": 1.66, "close": 1.7, "adjClose": 1.7, "volume": 155132000 }, { "date": "2005-05-05", "open": 1.7, "high": 1.71, "low": 1.68, "close": 1.7, "adjClose": 1.7, "volume": 92338000 }, { "date": "2005-05-06", "open": 1.71, "high": 1.73, "low": 1.71, "close": 1.73, "adjClose": 1.73, "volume": 134270000 }, { "date": "2005-05-09", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.73, "adjClose": 1.73, "volume": 88632000 }, { "date": "2005-05-10", "open": 1.72, "high": 1.72, "low": 1.7, "close": 1.71, "adjClose": 1.71, "volume": 109500000 }, { "date": "2005-05-11", "open": 1.72, "high": 1.73, "low": 1.68, "close": 1.69, "adjClose": 1.69, "volume": 120960000 }, { "date": "2005-05-12", "open": 1.69, "high": 1.71, "low": 1.68, "close": 1.69, "adjClose": 1.69, "volume": 120100000 }, { "date": "2005-05-13", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.7, "adjClose": 1.7, "volume": 79836000 }, { "date": "2005-05-16", "open": 1.7, "high": 1.74, "low": 1.7, "close": 1.73, "adjClose": 1.73, "volume": 85614000 }, { "date": "2005-05-17", "open": 1.72, "high": 1.74, "low": 1.7, "close": 1.74, "adjClose": 1.74, "volume": 66314000 }, { "date": "2005-05-18", "open": 1.74, "high": 1.8, "low": 1.74, "close": 1.77, "adjClose": 1.77, "volume": 191150000 }, { "date": "2005-05-19", "open": 1.77, "high": 1.8, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 106870000 }, { "date": "2005-05-20", "open": 1.77, "high": 1.78, "low": 1.75, "close": 1.78, "adjClose": 1.78, "volume": 100856000 }, { "date": "2005-05-23", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 114028000 }, { "date": "2005-05-24", "open": 1.77, "high": 1.78, "low": 1.76, "close": 1.78, "adjClose": 1.78, "volume": 118292000 }, { "date": "2005-05-25", "open": 1.76, "high": 1.77, "low": 1.76, "close": 1.76, "adjClose": 1.76, "volume": 77458000 }, { "date": "2005-05-26", "open": 1.76, "high": 1.78, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 95742000 }, { "date": "2005-05-27", "open": 1.76, "high": 1.78, "low": 1.76, "close": 1.78, "adjClose": 1.78, "volume": 65742000 }, { "date": "2005-05-31", "open": 1.77, "high": 1.8, "low": 1.76, "close": 1.78, "adjClose": 1.78, "volume": 98604000 }, { "date": "2005-06-01", "open": 1.78, "high": 1.85, "low": 1.77, "close": 1.83, "adjClose": 1.83, "volume": 206404000 }, { "date": "2005-06-02", "open": 1.82, "high": 1.85, "low": 1.81, "close": 1.82, "adjClose": 1.82, "volume": 95366000 }, { "date": "2005-06-03", "open": 1.82, "high": 1.83, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 96718000 }, { "date": "2005-06-06", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.79, "adjClose": 1.79, "volume": 77630000 }, { "date": "2005-06-07", "open": 1.8, "high": 1.81, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 97696000 }, { "date": "2005-06-08", "open": 1.77, "high": 1.77, "low": 1.74, "close": 1.74, "adjClose": 1.74, "volume": 106282000 }, { "date": "2005-06-09", "open": 1.75, "high": 1.76, "low": 1.72, "close": 1.76, "adjClose": 1.76, "volume": 77450000 }, { "date": "2005-06-10", "open": 1.76, "high": 1.76, "low": 1.72, "close": 1.75, "adjClose": 1.75, "volume": 69350000 }, { "date": "2005-06-13", "open": 1.73, "high": 1.77, "low": 1.73, "close": 1.74, "adjClose": 1.74, "volume": 78240000 }, { "date": "2005-06-14", "open": 1.74, "high": 1.76, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 72688000 }, { "date": "2005-06-15", "open": 1.77, "high": 1.77, "low": 1.73, "close": 1.76, "adjClose": 1.76, "volume": 103036000 }, { "date": "2005-06-16", "open": 1.76, "high": 1.79, "low": 1.76, "close": 1.78, "adjClose": 1.78, "volume": 84110000 }, { "date": "2005-06-17", "open": 1.79, "high": 1.8, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 96522000 }, { "date": "2005-06-20", "open": 1.75, "high": 1.8, "low": 1.75, "close": 1.78, "adjClose": 1.78, "volume": 101946000 }, { "date": "2005-06-21", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 89142000 }, { "date": "2005-06-22", "open": 1.78, "high": 1.79, "low": 1.76, "close": 1.76, "adjClose": 1.76, "volume": 50146000 }, { "date": "2005-06-23", "open": 1.76, "high": 1.78, "low": 1.76, "close": 1.77, "adjClose": 1.77, "volume": 106044000 }, { "date": "2005-06-24", "open": 1.77, "high": 1.77, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 73510000 }, { "date": "2005-06-27", "open": 1.75, "high": 1.75, "low": 1.71, "close": 1.73, "adjClose": 1.73, "volume": 91126000 }, { "date": "2005-06-28", "open": 1.73, "high": 1.73, "low": 1.68, "close": 1.69, "adjClose": 1.69, "volume": 140686000 }, { "date": "2005-06-29", "open": 1.69, "high": 1.7, "low": 1.66, "close": 1.67, "adjClose": 1.67, "volume": 96266000 }, { "date": "2005-06-30", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.65, "adjClose": 1.65, "volume": 114314000 }, { "date": "2005-07-01", "open": 1.66, "high": 1.66, "low": 1.64, "close": 1.65, "adjClose": 1.65, "volume": 58654000 }, { "date": "2005-07-05", "open": 1.68, "high": 1.72, "low": 1.67, "close": 1.7, "adjClose": 1.7, "volume": 147676000 }, { "date": "2005-07-06", "open": 1.7, "high": 1.72, "low": 1.69, "close": 1.7, "adjClose": 1.7, "volume": 87944000 }, { "date": "2005-07-07", "open": 1.69, "high": 1.73, "low": 1.69, "close": 1.7, "adjClose": 1.7, "volume": 84858000 }, { "date": "2005-07-08", "open": 1.71, "high": 1.74, "low": 1.69, "close": 1.74, "adjClose": 1.74, "volume": 85140000 }, { "date": "2005-07-11", "open": 1.74, "high": 1.78, "low": 1.73, "close": 1.78, "adjClose": 1.78, "volume": 103320000 }, { "date": "2005-07-12", "open": 1.77, "high": 1.83, "low": 1.77, "close": 1.82, "adjClose": 1.82, "volume": 117544000 }, { "date": "2005-07-13", "open": 1.81, "high": 1.83, "low": 1.81, "close": 1.83, "adjClose": 1.83, "volume": 64036000 }, { "date": "2005-07-14", "open": 1.86, "high": 1.87, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 117266000 }, { "date": "2005-07-15", "open": 1.87, "high": 1.88, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 104180000 }, { "date": "2005-07-18", "open": 1.85, "high": 1.86, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 59466000 }, { "date": "2005-07-19", "open": 1.87, "high": 1.91, "low": 1.83, "close": 1.91, "adjClose": 1.91, "volume": 116812000 }, { "date": "2005-07-20", "open": 1.87, "high": 1.91, "low": 1.87, "close": 1.91, "adjClose": 1.91, "volume": 127368000 }, { "date": "2005-07-21", "open": 1.95, "high": 1.99, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 221112000 }, { "date": "2005-07-22", "open": 1.89, "high": 1.91, "low": 1.86, "close": 1.9, "adjClose": 1.9, "volume": 117422000 }, { "date": "2005-07-25", "open": 1.9, "high": 1.95, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 109400000 }, { "date": "2005-07-26", "open": 1.91, "high": 1.94, "low": 1.89, "close": 1.89, "adjClose": 1.89, "volume": 295646000 }, { "date": "2005-07-27", "open": 2.1, "high": 2.19, "low": 2.09, "close": 2.18, "adjClose": 2.18, "volume": 921512000 }, { "date": "2005-07-28", "open": 2.18, "high": 2.29, "low": 2.17, "close": 2.28, "adjClose": 2.28, "volume": 502830000 }, { "date": "2005-07-29", "open": 2.27, "high": 2.29, "low": 2.23, "close": 2.26, "adjClose": 2.26, "volume": 209836000 }, { "date": "2005-08-01", "open": 2.24, "high": 2.26, "low": 2.22, "close": 2.25, "adjClose": 2.25, "volume": 142544000 }, { "date": "2005-08-02", "open": 2.25, "high": 2.35, "low": 2.24, "close": 2.33, "adjClose": 2.33, "volume": 216728000 }, { "date": "2005-08-03", "open": 2.3, "high": 2.31, "low": 2.29, "close": 2.31, "adjClose": 2.31, "volume": 96650000 }, { "date": "2005-08-04", "open": 2.28, "high": 2.29, "low": 2.27, "close": 2.27, "adjClose": 2.27, "volume": 99544000 }, { "date": "2005-08-05", "open": 2.26, "high": 2.29, "low": 2.26, "close": 2.26, "adjClose": 2.26, "volume": 99030000 }, { "date": "2005-08-08", "open": 2.27, "high": 2.3, "low": 2.26, "close": 2.28, "adjClose": 2.28, "volume": 89098000 }, { "date": "2005-08-09", "open": 2.29, "high": 2.32, "low": 2.29, "close": 2.3, "adjClose": 2.3, "volume": 91824000 }, { "date": "2005-08-10", "open": 2.27, "high": 2.28, "low": 2.23, "close": 2.24, "adjClose": 2.24, "volume": 198424000 }, { "date": "2005-08-11", "open": 2.23, "high": 2.26, "low": 2.23, "close": 2.26, "adjClose": 2.26, "volume": 116844000 }, { "date": "2005-08-12", "open": 2.23, "high": 2.29, "low": 2.2, "close": 2.21, "adjClose": 2.21, "volume": 129482000 }, { "date": "2005-08-15", "open": 2.2, "high": 2.27, "low": 2.19, "close": 2.25, "adjClose": 2.25, "volume": 110502000 }, { "date": "2005-08-16", "open": 2.25, "high": 2.25, "low": 2.21, "close": 2.21, "adjClose": 2.21, "volume": 72502000 }, { "date": "2005-08-17", "open": 2.21, "high": 2.22, "low": 2.21, "close": 2.21, "adjClose": 2.21, "volume": 61008000 }, { "date": "2005-08-18", "open": 2.19, "high": 2.19, "low": 2.18, "close": 2.19, "adjClose": 2.19, "volume": 72086000 }, { "date": "2005-08-19", "open": 2.18, "high": 2.19, "low": 2.17, "close": 2.19, "adjClose": 2.19, "volume": 66478000 }, { "date": "2005-08-22", "open": 2.18, "high": 2.21, "low": 2.15, "close": 2.19, "adjClose": 2.19, "volume": 107482000 }, { "date": "2005-08-23", "open": 2.19, "high": 2.2, "low": 2.16, "close": 2.17, "adjClose": 2.17, "volume": 70354000 }, { "date": "2005-08-24", "open": 2.17, "high": 2.17, "low": 2.11, "close": 2.12, "adjClose": 2.12, "volume": 117438000 }, { "date": "2005-08-25", "open": 2.13, "high": 2.14, "low": 2.1, "close": 2.12, "adjClose": 2.12, "volume": 61844000 }, { "date": "2005-08-26", "open": 2.12, "high": 2.13, "low": 2.11, "close": 2.12, "adjClose": 2.12, "volume": 57214000 }, { "date": "2005-08-29", "open": 2.1, "high": 2.15, "low": 2.1, "close": 2.14, "adjClose": 2.14, "volume": 73078000 }, { "date": "2005-08-30", "open": 2.12, "high": 2.14, "low": 2.1, "close": 2.12, "adjClose": 2.12, "volume": 77484000 }, { "date": "2005-08-31", "open": 2.12, "high": 2.14, "low": 2.1, "close": 2.13, "adjClose": 2.13, "volume": 67384000 }, { "date": "2005-09-01", "open": 2.13, "high": 2.15, "low": 2.09, "close": 2.09, "adjClose": 2.09, "volume": 88580000 }, { "date": "2005-09-02", "open": 2.1, "high": 2.1, "low": 2.05, "close": 2.08, "adjClose": 2.08, "volume": 80542000 }, { "date": "2005-09-06", "open": 2.08, "high": 2.18, "low": 2.08, "close": 2.18, "adjClose": 2.18, "volume": 158796000 }, { "date": "2005-09-07", "open": 2.17, "high": 2.22, "low": 2.17, "close": 2.19, "adjClose": 2.19, "volume": 122830000 }, { "date": "2005-09-08", "open": 2.17, "high": 2.17, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 77684000 }, { "date": "2005-09-09", "open": 2.15, "high": 2.16, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 65774000 }, { "date": "2005-09-12", "open": 2.14, "high": 2.25, "low": 2.13, "close": 2.23, "adjClose": 2.23, "volume": 175588000 }, { "date": "2005-09-13", "open": 2.21, "high": 2.22, "low": 2.17, "close": 2.2, "adjClose": 2.2, "volume": 90104000 }, { "date": "2005-09-14", "open": 2.19, "high": 2.24, "low": 2.14, "close": 2.15, "adjClose": 2.15, "volume": 126360000 }, { "date": "2005-09-15", "open": 2.16, "high": 2.18, "low": 2.13, "close": 2.14, "adjClose": 2.14, "volume": 91758000 }, { "date": "2005-09-16", "open": 2.14, "high": 2.15, "low": 2.11, "close": 2.14, "adjClose": 2.14, "volume": 82234000 }, { "date": "2005-09-19", "open": 2.13, "high": 2.17, "low": 2.11, "close": 2.14, "adjClose": 2.14, "volume": 68806000 }, { "date": "2005-09-20", "open": 2.13, "high": 2.15, "low": 2.09, "close": 2.09, "adjClose": 2.09, "volume": 69440000 }, { "date": "2005-09-21", "open": 2.09, "high": 2.13, "low": 2.06, "close": 2.06, "adjClose": 2.06, "volume": 106276000 }, { "date": "2005-09-22", "open": 2.06, "high": 2.11, "low": 2.03, "close": 2.1, "adjClose": 2.1, "volume": 116760000 }, { "date": "2005-09-23", "open": 2.1, "high": 2.13, "low": 2.08, "close": 2.11, "adjClose": 2.11, "volume": 62908000 }, { "date": "2005-09-26", "open": 2.12, "high": 2.17, "low": 2.12, "close": 2.17, "adjClose": 2.17, "volume": 112328000 }, { "date": "2005-09-27", "open": 2.16, "high": 2.19, "low": 2.14, "close": 2.16, "adjClose": 2.16, "volume": 83470000 }, { "date": "2005-09-28", "open": 2.16, "high": 2.19, "low": 2.15, "close": 2.17, "adjClose": 2.17, "volume": 64794000 }, { "date": "2005-09-29", "open": 2.17, "high": 2.24, "low": 2.16, "close": 2.24, "adjClose": 2.24, "volume": 127856000 }, { "date": "2005-09-30", "open": 2.23, "high": 2.29, "low": 2.23, "close": 2.27, "adjClose": 2.27, "volume": 121120000 }, { "date": "2005-10-03", "open": 2.27, "high": 2.33, "low": 2.26, "close": 2.3, "adjClose": 2.3, "volume": 116584000 }, { "date": "2005-10-04", "open": 2.3, "high": 2.31, "low": 2.23, "close": 2.25, "adjClose": 2.25, "volume": 130430000 }, { "date": "2005-10-05", "open": 2.25, "high": 2.26, "low": 2.19, "close": 2.22, "adjClose": 2.22, "volume": 129054000 }, { "date": "2005-10-06", "open": 2.23, "high": 2.24, "low": 2.17, "close": 2.2, "adjClose": 2.2, "volume": 123858000 }, { "date": "2005-10-07", "open": 2.21, "high": 2.23, "low": 2.17, "close": 2.19, "adjClose": 2.19, "volume": 67850000 }, { "date": "2005-10-10", "open": 2.19, "high": 2.22, "low": 2.18, "close": 2.19, "adjClose": 2.19, "volume": 73606000 }, { "date": "2005-10-11", "open": 2.2, "high": 2.22, "low": 2.16, "close": 2.17, "adjClose": 2.17, "volume": 106036000 }, { "date": "2005-10-12", "open": 2.15, "high": 2.18, "low": 2.12, "close": 2.13, "adjClose": 2.13, "volume": 114084000 }, { "date": "2005-10-13", "open": 2.12, "high": 2.15, "low": 2.1, "close": 2.13, "adjClose": 2.13, "volume": 76656000 }, { "date": "2005-10-14", "open": 2.15, "high": 2.19, "low": 2.12, "close": 2.19, "adjClose": 2.19, "volume": 91552000 }, { "date": "2005-10-17", "open": 2.18, "high": 2.25, "low": 2.18, "close": 2.25, "adjClose": 2.25, "volume": 104500000 }, { "date": "2005-10-18", "open": 2.25, "high": 2.25, "low": 2.22, "close": 2.23, "adjClose": 2.23, "volume": 89154000 }, { "date": "2005-10-19", "open": 2.23, "high": 2.29, "low": 2.21, "close": 2.29, "adjClose": 2.29, "volume": 130570000 }, { "date": "2005-10-20", "open": 2.3, "high": 2.3, "low": 2.23, "close": 2.25, "adjClose": 2.25, "volume": 118584000 }, { "date": "2005-10-21", "open": 2.28, "high": 2.3, "low": 2.26, "close": 2.3, "adjClose": 2.3, "volume": 92496000 }, { "date": "2005-10-24", "open": 2.31, "high": 2.35, "low": 2.29, "close": 2.35, "adjClose": 2.35, "volume": 109518000 }, { "date": "2005-10-25", "open": 2.34, "high": 2.35, "low": 2.3, "close": 2.31, "adjClose": 2.31, "volume": 228774000 }, { "date": "2005-10-26", "open": 2.05, "high": 2.06, "low": 1.97, "close": 1.99, "adjClose": 1.99, "volume": 602094000 }, { "date": "2005-10-27", "open": 1.98, "high": 2, "low": 1.94, "close": 1.95, "adjClose": 1.95, "volume": 175406000 }, { "date": "2005-10-28", "open": 1.98, "high": 1.98, "low": 1.94, "close": 1.95, "adjClose": 1.95, "volume": 123184000 }, { "date": "2005-10-31", "open": 1.97, "high": 2.02, "low": 1.96, "close": 1.99, "adjClose": 1.99, "volume": 135612000 }, { "date": "2005-11-01", "open": 2, "high": 2.04, "low": 1.98, "close": 2.02, "adjClose": 2.02, "volume": 107660000 }, { "date": "2005-11-02", "open": 2.01, "high": 2.06, "low": 1.99, "close": 2.04, "adjClose": 2.04, "volume": 97236000 }, { "date": "2005-11-03", "open": 2.04, "high": 2.1, "low": 2.04, "close": 2.08, "adjClose": 2.08, "volume": 140000000 }, { "date": "2005-11-04", "open": 2.07, "high": 2.09, "low": 2.05, "close": 2.05, "adjClose": 2.05, "volume": 88908000 }, { "date": "2005-11-07", "open": 2.05, "high": 2.07, "low": 2.03, "close": 2.07, "adjClose": 2.07, "volume": 67722000 }, { "date": "2005-11-08", "open": 2.07, "high": 2.11, "low": 2.05, "close": 2.1, "adjClose": 2.1, "volume": 99016000 }, { "date": "2005-11-09", "open": 2.09, "high": 2.1, "low": 2.06, "close": 2.07, "adjClose": 2.07, "volume": 69432000 }, { "date": "2005-11-10", "open": 2.07, "high": 2.12, "low": 2.04, "close": 2.11, "adjClose": 2.11, "volume": 111710000 }, { "date": "2005-11-11", "open": 2.12, "high": 2.15, "low": 2.11, "close": 2.13, "adjClose": 2.13, "volume": 79644000 }, { "date": "2005-11-14", "open": 2.13, "high": 2.15, "low": 2.12, "close": 2.13, "adjClose": 2.13, "volume": 62062000 }, { "date": "2005-11-15", "open": 2.27, "high": 2.28, "low": 2.22, "close": 2.22, "adjClose": 2.22, "volume": 425558000 }, { "date": "2005-11-16", "open": 2.21, "high": 2.27, "low": 2.21, "close": 2.27, "adjClose": 2.27, "volume": 159340000 }, { "date": "2005-11-17", "open": 2.27, "high": 2.34, "low": 2.27, "close": 2.34, "adjClose": 2.34, "volume": 233752000 }, { "date": "2005-11-18", "open": 2.35, "high": 2.4, "low": 2.33, "close": 2.4, "adjClose": 2.4, "volume": 1186656000 }, { "date": "2005-11-21", "open": 2.38, "high": 2.42, "low": 2.36, "close": 2.4, "adjClose": 2.4, "volume": 357398000 }, { "date": "2005-11-22", "open": 2.38, "high": 2.45, "low": 2.37, "close": 2.44, "adjClose": 2.44, "volume": 259814000 }, { "date": "2005-11-23", "open": 2.44, "high": 2.45, "low": 2.4, "close": 2.41, "adjClose": 2.41, "volume": 149664000 }, { "date": "2005-11-25", "open": 2.4, "high": 2.42, "low": 2.38, "close": 2.4, "adjClose": 2.4, "volume": 53916000 }, { "date": "2005-11-28", "open": 2.41, "high": 2.46, "low": 2.38, "close": 2.42, "adjClose": 2.42, "volume": 213418000 }, { "date": "2005-11-29", "open": 2.42, "high": 2.47, "low": 2.41, "close": 2.43, "adjClose": 2.43, "volume": 207688000 }, { "date": "2005-11-30", "open": 2.42, "high": 2.43, "low": 2.38, "close": 2.42, "adjClose": 2.42, "volume": 158512000 }, { "date": "2005-12-01", "open": 2.44, "high": 2.47, "low": 2.43, "close": 2.45, "adjClose": 2.45, "volume": 157334000 }, { "date": "2005-12-02", "open": 2.45, "high": 2.48, "low": 2.42, "close": 2.45, "adjClose": 2.45, "volume": 129032000 }, { "date": "2005-12-05", "open": 2.44, "high": 2.47, "low": 2.44, "close": 2.44, "adjClose": 2.44, "volume": 105018000 }, { "date": "2005-12-06", "open": 2.45, "high": 2.5, "low": 2.45, "close": 2.46, "adjClose": 2.46, "volume": 191628000 }, { "date": "2005-12-07", "open": 2.47, "high": 2.47, "low": 2.41, "close": 2.44, "adjClose": 2.44, "volume": 135936000 }, { "date": "2005-12-08", "open": 2.44, "high": 2.46, "low": 2.39, "close": 2.42, "adjClose": 2.42, "volume": 142880000 }, { "date": "2005-12-09", "open": 2.43, "high": 2.45, "low": 2.41, "close": 2.44, "adjClose": 2.44, "volume": 94180000 }, { "date": "2005-12-12", "open": 2.46, "high": 2.47, "low": 2.43, "close": 2.45, "adjClose": 2.45, "volume": 68486000 }, { "date": "2005-12-13", "open": 2.43, "high": 2.48, "low": 2.42, "close": 2.48, "adjClose": 2.48, "volume": 116256000 }, { "date": "2005-12-14", "open": 2.46, "high": 2.48, "low": 2.44, "close": 2.47, "adjClose": 2.47, "volume": 99318000 }, { "date": "2005-12-15", "open": 2.48, "high": 2.5, "low": 2.45, "close": 2.47, "adjClose": 2.47, "volume": 116410000 }, { "date": "2005-12-16", "open": 2.47, "high": 2.5, "low": 2.46, "close": 2.46, "adjClose": 2.46, "volume": 112530000 }, { "date": "2005-12-19", "open": 2.45, "high": 2.5, "low": 2.42, "close": 2.42, "adjClose": 2.42, "volume": 166174000 }, { "date": "2005-12-20", "open": 2.42, "high": 2.43, "low": 2.38, "close": 2.41, "adjClose": 2.41, "volume": 110704000 }, { "date": "2005-12-21", "open": 2.41, "high": 2.45, "low": 2.39, "close": 2.45, "adjClose": 2.45, "volume": 146450000 }, { "date": "2005-12-22", "open": 2.44, "high": 2.46, "low": 2.42, "close": 2.46, "adjClose": 2.46, "volume": 88436000 }, { "date": "2005-12-23", "open": 2.45, "high": 2.47, "low": 2.44, "close": 2.46, "adjClose": 2.46, "volume": 64130000 }, { "date": "2005-12-27", "open": 2.44, "high": 2.46, "low": 2.42, "close": 2.43, "adjClose": 2.43, "volume": 116374000 }, { "date": "2005-12-28", "open": 2.42, "high": 2.43, "low": 2.4, "close": 2.4, "adjClose": 2.4, "volume": 90636000 }, { "date": "2005-12-29", "open": 2.41, "high": 2.42, "low": 2.4, "close": 2.4, "adjClose": 2.4, "volume": 63422000 }, { "date": "2005-12-30", "open": 2.39, "high": 2.41, "low": 2.36, "close": 2.36, "adjClose": 2.36, "volume": 108022000 }, { "date": "2006-01-03", "open": 2.37, "high": 2.39, "low": 2.31, "close": 2.38, "adjClose": 2.38, "volume": 151644000 }, { "date": "2006-01-04", "open": 2.37, "high": 2.39, "low": 2.33, "close": 2.36, "adjClose": 2.36, "volume": 148818000 }, { "date": "2006-01-05", "open": 2.36, "high": 2.41, "low": 2.36, "close": 2.38, "adjClose": 2.38, "volume": 108344000 }, { "date": "2006-01-06", "open": 2.4, "high": 2.43, "low": 2.37, "close": 2.39, "adjClose": 2.39, "volume": 123058000 }, { "date": "2006-01-09", "open": 2.33, "high": 2.36, "low": 2.32, "close": 2.35, "adjClose": 2.35, "volume": 178862000 }, { "date": "2006-01-10", "open": 2.32, "high": 2.34, "low": 2.27, "close": 2.28, "adjClose": 2.28, "volume": 193722000 }, { "date": "2006-01-11", "open": 2.28, "high": 2.29, "low": 2.21, "close": 2.25, "adjClose": 2.25, "volume": 169944000 }, { "date": "2006-01-12", "open": 2.24, "high": 2.25, "low": 2.2, "close": 2.22, "adjClose": 2.22, "volume": 116366000 }, { "date": "2006-01-13", "open": 2.22, "high": 2.24, "low": 2.2, "close": 2.22, "adjClose": 2.22, "volume": 88644000 }, { "date": "2006-01-17", "open": 2.2, "high": 2.22, "low": 2.18, "close": 2.2, "adjClose": 2.2, "volume": 112620000 }, { "date": "2006-01-18", "open": 2.16, "high": 2.23, "low": 2.15, "close": 2.22, "adjClose": 2.22, "volume": 174866000 }, { "date": "2006-01-19", "open": 2.22, "high": 2.26, "low": 2.22, "close": 2.22, "adjClose": 2.22, "volume": 103138000 }, { "date": "2006-01-20", "open": 2.21, "high": 2.22, "low": 2.16, "close": 2.2, "adjClose": 2.2, "volume": 166148000 }, { "date": "2006-01-23", "open": 2.21, "high": 2.24, "low": 2.17, "close": 2.19, "adjClose": 2.19, "volume": 115056000 }, { "date": "2006-01-24", "open": 2.18, "high": 2.22, "low": 2.17, "close": 2.2, "adjClose": 2.2, "volume": 86848000 }, { "date": "2006-01-25", "open": 2.2, "high": 2.22, "low": 2.17, "close": 2.18, "adjClose": 2.18, "volume": 85742000 }, { "date": "2006-01-26", "open": 2.2, "high": 2.24, "low": 2.19, "close": 2.23, "adjClose": 2.23, "volume": 97790000 }, { "date": "2006-01-27", "open": 2.23, "high": 2.26, "low": 2.23, "close": 2.26, "adjClose": 2.26, "volume": 83480000 }, { "date": "2006-01-30", "open": 2.27, "high": 2.3, "low": 2.24, "close": 2.25, "adjClose": 2.25, "volume": 81996000 }, { "date": "2006-01-31", "open": 2.24, "high": 2.26, "low": 2.21, "close": 2.24, "adjClose": 2.24, "volume": 81120000 }, { "date": "2006-02-01", "open": 2.2, "high": 2.23, "low": 2.17, "close": 2.2, "adjClose": 2.2, "volume": 150028000 }, { "date": "2006-02-02", "open": 2.19, "high": 2.2, "low": 1.99, "close": 2.14, "adjClose": 2.14, "volume": 474186000 }, { "date": "2006-02-03", "open": 1.89, "high": 1.93, "low": 1.87, "close": 1.92, "adjClose": 1.92, "volume": 670626000 }, { "date": "2006-02-06", "open": 1.92, "high": 1.92, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 170064000 }, { "date": "2006-02-07", "open": 1.9, "high": 1.91, "low": 1.86, "close": 1.88, "adjClose": 1.88, "volume": 148072000 }, { "date": "2006-02-08", "open": 1.89, "high": 1.92, "low": 1.86, "close": 1.91, "adjClose": 1.91, "volume": 150874000 }, { "date": "2006-02-09", "open": 1.93, "high": 1.95, "low": 1.9, "close": 1.9, "adjClose": 1.9, "volume": 138656000 }, { "date": "2006-02-10", "open": 1.9, "high": 1.93, "low": 1.87, "close": 1.93, "adjClose": 1.93, "volume": 100236000 }, { "date": "2006-02-13", "open": 1.91, "high": 1.92, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 95008000 }, { "date": "2006-02-14", "open": 1.9, "high": 1.92, "low": 1.87, "close": 1.91, "adjClose": 1.91, "volume": 90284000 }, { "date": "2006-02-15", "open": 1.91, "high": 1.96, "low": 1.91, "close": 1.96, "adjClose": 1.96, "volume": 138054000 }, { "date": "2006-02-16", "open": 1.97, "high": 2, "low": 1.94, "close": 1.96, "adjClose": 1.96, "volume": 112760000 }, { "date": "2006-02-17", "open": 1.95, "high": 1.97, "low": 1.95, "close": 1.96, "adjClose": 1.96, "volume": 91636000 }, { "date": "2006-02-21", "open": 1.95, "high": 1.96, "low": 1.91, "close": 1.91, "adjClose": 1.91, "volume": 101122000 }, { "date": "2006-02-22", "open": 1.92, "high": 1.96, "low": 1.89, "close": 1.94, "adjClose": 1.94, "volume": 147138000 }, { "date": "2006-02-23", "open": 1.93, "high": 1.94, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 185750000 }, { "date": "2006-02-24", "open": 1.91, "high": 1.92, "low": 1.89, "close": 1.92, "adjClose": 1.92, "volume": 74400000 }, { "date": "2006-02-27", "open": 1.92, "high": 1.94, "low": 1.9, "close": 1.9, "adjClose": 1.9, "volume": 88982000 }, { "date": "2006-02-28", "open": 1.89, "high": 1.9, "low": 1.85, "close": 1.87, "adjClose": 1.87, "volume": 183018000 }, { "date": "2006-03-01", "open": 1.87, "high": 1.88, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 139630000 }, { "date": "2006-03-02", "open": 1.78, "high": 1.85, "low": 1.77, "close": 1.84, "adjClose": 1.84, "volume": 231674000 }, { "date": "2006-03-03", "open": 1.84, "high": 1.89, "low": 1.83, "close": 1.86, "adjClose": 1.86, "volume": 120898000 }, { "date": "2006-03-06", "open": 1.87, "high": 1.88, "low": 1.84, "close": 1.84, "adjClose": 1.84, "volume": 85166000 }, { "date": "2006-03-07", "open": 1.84, "high": 1.87, "low": 1.84, "close": 1.85, "adjClose": 1.85, "volume": 94446000 }, { "date": "2006-03-08", "open": 1.84, "high": 1.87, "low": 1.83, "close": 1.84, "adjClose": 1.84, "volume": 124732000 }, { "date": "2006-03-09", "open": 1.84, "high": 1.85, "low": 1.8, "close": 1.81, "adjClose": 1.81, "volume": 144002000 }, { "date": "2006-03-10", "open": 1.81, "high": 1.83, "low": 1.79, "close": 1.81, "adjClose": 1.81, "volume": 99454000 }, { "date": "2006-03-13", "open": 1.82, "high": 1.83, "low": 1.8, "close": 1.81, "adjClose": 1.81, "volume": 65562000 }, { "date": "2006-03-14", "open": 1.8, "high": 1.85, "low": 1.8, "close": 1.85, "adjClose": 1.85, "volume": 83704000 }, { "date": "2006-03-15", "open": 1.85, "high": 1.85, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 56030000 }, { "date": "2006-03-16", "open": 1.85, "high": 1.87, "low": 1.84, "close": 1.84, "adjClose": 1.84, "volume": 96456000 }, { "date": "2006-03-17", "open": 1.84, "high": 1.85, "low": 1.79, "close": 1.8, "adjClose": 1.8, "volume": 137724000 }, { "date": "2006-03-20", "open": 1.8, "high": 1.86, "low": 1.79, "close": 1.81, "adjClose": 1.81, "volume": 123416000 }, { "date": "2006-03-21", "open": 1.8, "high": 1.84, "low": 1.78, "close": 1.8, "adjClose": 1.8, "volume": 133432000 }, { "date": "2006-03-22", "open": 1.8, "high": 1.83, "low": 1.79, "close": 1.8, "adjClose": 1.8, "volume": 86016000 }, { "date": "2006-03-23", "open": 1.8, "high": 1.82, "low": 1.77, "close": 1.78, "adjClose": 1.78, "volume": 80718000 }, { "date": "2006-03-24", "open": 1.79, "high": 1.81, "low": 1.77, "close": 1.77, "adjClose": 1.77, "volume": 73640000 }, { "date": "2006-03-27", "open": 1.78, "high": 1.78, "low": 1.76, "close": 1.76, "adjClose": 1.76, "volume": 74170000 }, { "date": "2006-03-28", "open": 1.76, "high": 1.8, "low": 1.76, "close": 1.78, "adjClose": 1.78, "volume": 114544000 }, { "date": "2006-03-29", "open": 1.78, "high": 1.84, "low": 1.77, "close": 1.82, "adjClose": 1.82, "volume": 143984000 }, { "date": "2006-03-30", "open": 1.82, "high": 1.85, "low": 1.81, "close": 1.83, "adjClose": 1.83, "volume": 80984000 }, { "date": "2006-03-31", "open": 1.83, "high": 1.84, "low": 1.82, "close": 1.83, "adjClose": 1.83, "volume": 53180000 }, { "date": "2006-04-03", "open": 1.83, "high": 1.87, "low": 1.81, "close": 1.81, "adjClose": 1.81, "volume": 101080000 }, { "date": "2006-04-04", "open": 1.81, "high": 1.86, "low": 1.8, "close": 1.84, "adjClose": 1.84, "volume": 74356000 }, { "date": "2006-04-05", "open": 1.83, "high": 1.87, "low": 1.81, "close": 1.87, "adjClose": 1.87, "volume": 111190000 }, { "date": "2006-04-06", "open": 1.86, "high": 1.94, "low": 1.86, "close": 1.93, "adjClose": 1.93, "volume": 185892000 }, { "date": "2006-04-07", "open": 1.93, "high": 1.93, "low": 1.85, "close": 1.85, "adjClose": 1.85, "volume": 114090000 }, { "date": "2006-04-10", "open": 1.86, "high": 1.86, "low": 1.81, "close": 1.83, "adjClose": 1.83, "volume": 94950000 }, { "date": "2006-04-11", "open": 1.83, "high": 1.84, "low": 1.78, "close": 1.8, "adjClose": 1.8, "volume": 132112000 }, { "date": "2006-04-12", "open": 1.8, "high": 1.82, "low": 1.8, "close": 1.81, "adjClose": 1.81, "volume": 57116000 }, { "date": "2006-04-13", "open": 1.8, "high": 1.84, "low": 1.77, "close": 1.83, "adjClose": 1.83, "volume": 74304000 }, { "date": "2006-04-17", "open": 1.82, "high": 1.83, "low": 1.75, "close": 1.76, "adjClose": 1.76, "volume": 88844000 }, { "date": "2006-04-18", "open": 1.77, "high": 1.82, "low": 1.76, "close": 1.81, "adjClose": 1.81, "volume": 91914000 }, { "date": "2006-04-19", "open": 1.81, "high": 1.85, "low": 1.79, "close": 1.84, "adjClose": 1.84, "volume": 85610000 }, { "date": "2006-04-20", "open": 1.84, "high": 1.86, "low": 1.81, "close": 1.82, "adjClose": 1.82, "volume": 107752000 }, { "date": "2006-04-21", "open": 1.83, "high": 1.84, "low": 1.79, "close": 1.8, "adjClose": 1.8, "volume": 88470000 }, { "date": "2006-04-24", "open": 1.81, "high": 1.81, "low": 1.77, "close": 1.79, "adjClose": 1.79, "volume": 61752000 }, { "date": "2006-04-25", "open": 1.78, "high": 1.79, "low": 1.75, "close": 1.78, "adjClose": 1.78, "volume": 255810000 }, { "date": "2006-04-26", "open": 1.77, "high": 1.82, "low": 1.76, "close": 1.79, "adjClose": 1.79, "volume": 221430000 }, { "date": "2006-04-27", "open": 1.78, "high": 1.79, "low": 1.77, "close": 1.79, "adjClose": 1.79, "volume": 118650000 }, { "date": "2006-04-28", "open": 1.79, "high": 1.79, "low": 1.76, "close": 1.76, "adjClose": 1.76, "volume": 69850000 }, { "date": "2006-05-01", "open": 1.76, "high": 1.78, "low": 1.72, "close": 1.73, "adjClose": 1.73, "volume": 141454000 }, { "date": "2006-05-02", "open": 1.73, "high": 1.75, "low": 1.71, "close": 1.72, "adjClose": 1.72, "volume": 117140000 }, { "date": "2006-05-03", "open": 1.71, "high": 1.72, "low": 1.68, "close": 1.7, "adjClose": 1.7, "volume": 151718000 }, { "date": "2006-05-04", "open": 1.73, "high": 1.74, "low": 1.72, "close": 1.72, "adjClose": 1.72, "volume": 119958000 }, { "date": "2006-05-05", "open": 1.73, "high": 1.75, "low": 1.71, "close": 1.75, "adjClose": 1.75, "volume": 114818000 }, { "date": "2006-05-08", "open": 1.75, "high": 1.77, "low": 1.72, "close": 1.73, "adjClose": 1.73, "volume": 84736000 }, { "date": "2006-05-09", "open": 1.72, "high": 1.76, "low": 1.71, "close": 1.74, "adjClose": 1.74, "volume": 109694000 }, { "date": "2006-05-10", "open": 1.73, "high": 1.75, "low": 1.71, "close": 1.71, "adjClose": 1.71, "volume": 66006000 }, { "date": "2006-05-11", "open": 1.71, "high": 1.71, "low": 1.65, "close": 1.68, "adjClose": 1.68, "volume": 153920000 }, { "date": "2006-05-12", "open": 1.68, "high": 1.69, "low": 1.63, "close": 1.64, "adjClose": 1.64, "volume": 97472000 }, { "date": "2006-05-15", "open": 1.63, "high": 1.64, "low": 1.61, "close": 1.64, "adjClose": 1.64, "volume": 86100000 }, { "date": "2006-05-16", "open": 1.64, "high": 1.65, "low": 1.62, "close": 1.64, "adjClose": 1.64, "volume": 104432000 }, { "date": "2006-05-17", "open": 1.62, "high": 1.64, "low": 1.58, "close": 1.58, "adjClose": 1.58, "volume": 134082000 }, { "date": "2006-05-18", "open": 1.59, "high": 1.68, "low": 1.58, "close": 1.63, "adjClose": 1.63, "volume": 240544000 }, { "date": "2006-05-19", "open": 1.63, "high": 1.7, "low": 1.6, "close": 1.7, "adjClose": 1.7, "volume": 196344000 }, { "date": "2006-05-22", "open": 1.7, "high": 1.75, "low": 1.66, "close": 1.74, "adjClose": 1.74, "volume": 222458000 }, { "date": "2006-05-23", "open": 1.75, "high": 1.8, "low": 1.69, "close": 1.69, "adjClose": 1.69, "volume": 176454000 }, { "date": "2006-05-24", "open": 1.67, "high": 1.76, "low": 1.67, "close": 1.76, "adjClose": 1.76, "volume": 190842000 }, { "date": "2006-05-25", "open": 1.77, "high": 1.78, "low": 1.73, "close": 1.78, "adjClose": 1.78, "volume": 116914000 }, { "date": "2006-05-26", "open": 1.78, "high": 1.83, "low": 1.77, "close": 1.8, "adjClose": 1.8, "volume": 90486000 }, { "date": "2006-05-30", "open": 1.79, "high": 1.79, "low": 1.72, "close": 1.73, "adjClose": 1.73, "volume": 118416000 }, { "date": "2006-05-31", "open": 1.74, "high": 1.75, "low": 1.69, "close": 1.73, "adjClose": 1.73, "volume": 103932000 }, { "date": "2006-06-01", "open": 1.73, "high": 1.77, "low": 1.72, "close": 1.75, "adjClose": 1.75, "volume": 118640000 }, { "date": "2006-06-02", "open": 1.76, "high": 1.76, "low": 1.7, "close": 1.74, "adjClose": 1.74, "volume": 108858000 }, { "date": "2006-06-05", "open": 1.72, "high": 1.73, "low": 1.66, "close": 1.67, "adjClose": 1.67, "volume": 100988000 }, { "date": "2006-06-06", "open": 1.68, "high": 1.69, "low": 1.65, "close": 1.67, "adjClose": 1.67, "volume": 85532000 }, { "date": "2006-06-07", "open": 1.67, "high": 1.73, "low": 1.65, "close": 1.69, "adjClose": 1.69, "volume": 106076000 }, { "date": "2006-06-08", "open": 1.68, "high": 1.7, "low": 1.62, "close": 1.68, "adjClose": 1.68, "volume": 166220000 }, { "date": "2006-06-09", "open": 1.68, "high": 1.72, "low": 1.67, "close": 1.69, "adjClose": 1.69, "volume": 104652000 }, { "date": "2006-06-12", "open": 1.7, "high": 1.72, "low": 1.67, "close": 1.68, "adjClose": 1.68, "volume": 83916000 }, { "date": "2006-06-13", "open": 1.67, "high": 1.71, "low": 1.66, "close": 1.67, "adjClose": 1.67, "volume": 108060000 }, { "date": "2006-06-14", "open": 1.68, "high": 1.7, "low": 1.65, "close": 1.68, "adjClose": 1.68, "volume": 97382000 }, { "date": "2006-06-15", "open": 1.69, "high": 1.76, "low": 1.68, "close": 1.75, "adjClose": 1.75, "volume": 124122000 }, { "date": "2006-06-16", "open": 1.74, "high": 1.76, "low": 1.74, "close": 1.75, "adjClose": 1.75, "volume": 102702000 }, { "date": "2006-06-19", "open": 1.76, "high": 1.77, "low": 1.75, "close": 1.75, "adjClose": 1.75, "volume": 84232000 }, { "date": "2006-06-20", "open": 1.75, "high": 1.78, "low": 1.74, "close": 1.77, "adjClose": 1.77, "volume": 89310000 }, { "date": "2006-06-21", "open": 1.77, "high": 1.85, "low": 1.77, "close": 1.83, "adjClose": 1.83, "volume": 157306000 }, { "date": "2006-06-22", "open": 1.83, "high": 1.84, "low": 1.81, "close": 1.82, "adjClose": 1.82, "volume": 94640000 }, { "date": "2006-06-23", "open": 1.82, "high": 1.83, "low": 1.8, "close": 1.83, "adjClose": 1.83, "volume": 78468000 }, { "date": "2006-06-26", "open": 1.83, "high": 1.86, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 72116000 }, { "date": "2006-06-27", "open": 1.84, "high": 1.88, "low": 1.81, "close": 1.82, "adjClose": 1.82, "volume": 112820000 }, { "date": "2006-06-28", "open": 1.84, "high": 1.86, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 75034000 }, { "date": "2006-06-29", "open": 1.84, "high": 1.93, "low": 1.84, "close": 1.93, "adjClose": 1.93, "volume": 127450000 }, { "date": "2006-06-30", "open": 1.93, "high": 1.94, "low": 1.89, "close": 1.93, "adjClose": 1.93, "volume": 103824000 }, { "date": "2006-07-03", "open": 1.93, "high": 1.93, "low": 1.91, "close": 1.93, "adjClose": 1.93, "volume": 28726000 }, { "date": "2006-07-05", "open": 1.91, "high": 1.92, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 114680000 }, { "date": "2006-07-06", "open": 1.85, "high": 1.89, "low": 1.83, "close": 1.84, "adjClose": 1.84, "volume": 87454000 }, { "date": "2006-07-07", "open": 1.84, "high": 1.86, "low": 1.79, "close": 1.81, "adjClose": 1.81, "volume": 100082000 }, { "date": "2006-07-10", "open": 1.82, "high": 1.84, "low": 1.77, "close": 1.79, "adjClose": 1.79, "volume": 77534000 }, { "date": "2006-07-11", "open": 1.79, "high": 1.8, "low": 1.75, "close": 1.78, "adjClose": 1.78, "volume": 121772000 }, { "date": "2006-07-12", "open": 1.78, "high": 1.8, "low": 1.73, "close": 1.73, "adjClose": 1.73, "volume": 97894000 }, { "date": "2006-07-13", "open": 1.72, "high": 1.73, "low": 1.69, "close": 1.69, "adjClose": 1.69, "volume": 129110000 }, { "date": "2006-07-14", "open": 1.68, "high": 1.69, "low": 1.64, "close": 1.65, "adjClose": 1.65, "volume": 161896000 }, { "date": "2006-07-17", "open": 1.64, "high": 1.7, "low": 1.64, "close": 1.68, "adjClose": 1.68, "volume": 143946000 }, { "date": "2006-07-18", "open": 1.68, "high": 1.71, "low": 1.65, "close": 1.67, "adjClose": 1.67, "volume": 104300000 }, { "date": "2006-07-19", "open": 1.68, "high": 1.74, "low": 1.67, "close": 1.72, "adjClose": 1.72, "volume": 177326000 }, { "date": "2006-07-20", "open": 1.72, "high": 1.74, "low": 1.69, "close": 1.71, "adjClose": 1.71, "volume": 116724000 }, { "date": "2006-07-21", "open": 1.69, "high": 1.7, "low": 1.65, "close": 1.66, "adjClose": 1.66, "volume": 142732000 }, { "date": "2006-07-24", "open": 1.67, "high": 1.73, "low": 1.67, "close": 1.72, "adjClose": 1.72, "volume": 147708000 }, { "date": "2006-07-25", "open": 1.7, "high": 1.71, "low": 1.67, "close": 1.68, "adjClose": 1.68, "volume": 344600000 }, { "date": "2006-07-26", "open": 1.44, "high": 1.45, "low": 1.3, "close": 1.31, "adjClose": 1.31, "volume": 1539704000 }, { "date": "2006-07-27", "open": 1.32, "high": 1.34, "low": 1.31, "close": 1.33, "adjClose": 1.33, "volume": 527876000 }, { "date": "2006-07-28", "open": 1.34, "high": 1.36, "low": 1.33, "close": 1.36, "adjClose": 1.36, "volume": 248440000 }, { "date": "2006-07-31", "open": 1.35, "high": 1.36, "low": 1.34, "close": 1.34, "adjClose": 1.34, "volume": 160764000 }, { "date": "2006-08-01", "open": 1.33, "high": 1.33, "low": 1.29, "close": 1.32, "adjClose": 1.32, "volume": 262576000 }, { "date": "2006-08-02", "open": 1.31, "high": 1.32, "low": 1.29, "close": 1.3, "adjClose": 1.3, "volume": 156208000 }, { "date": "2006-08-03", "open": 1.3, "high": 1.35, "low": 1.3, "close": 1.33, "adjClose": 1.33, "volume": 138822000 }, { "date": "2006-08-04", "open": 1.35, "high": 1.38, "low": 1.34, "close": 1.36, "adjClose": 1.36, "volume": 205048000 }, { "date": "2006-08-07", "open": 1.36, "high": 1.36, "low": 1.33, "close": 1.34, "adjClose": 1.34, "volume": 109528000 }, { "date": "2006-08-08", "open": 1.34, "high": 1.35, "low": 1.31, "close": 1.32, "adjClose": 1.32, "volume": 145204000 }, { "date": "2006-08-09", "open": 1.33, "high": 1.34, "low": 1.3, "close": 1.31, "adjClose": 1.31, "volume": 138224000 }, { "date": "2006-08-10", "open": 1.31, "high": 1.33, "low": 1.29, "close": 1.32, "adjClose": 1.32, "volume": 128112000 }, { "date": "2006-08-11", "open": 1.32, "high": 1.32, "low": 1.29, "close": 1.3, "adjClose": 1.3, "volume": 102318000 }, { "date": "2006-08-14", "open": 1.31, "high": 1.35, "low": 1.31, "close": 1.33, "adjClose": 1.33, "volume": 102560000 }, { "date": "2006-08-15", "open": 1.35, "high": 1.39, "low": 1.33, "close": 1.39, "adjClose": 1.39, "volume": 164032000 }, { "date": "2006-08-16", "open": 1.4, "high": 1.41, "low": 1.38, "close": 1.4, "adjClose": 1.4, "volume": 152732000 }, { "date": "2006-08-17", "open": 1.4, "high": 1.49, "low": 1.39, "close": 1.45, "adjClose": 1.45, "volume": 189926000 }, { "date": "2006-08-18", "open": 1.45, "high": 1.46, "low": 1.41, "close": 1.46, "adjClose": 1.46, "volume": 119972000 }, { "date": "2006-08-21", "open": 1.44, "high": 1.45, "low": 1.4, "close": 1.41, "adjClose": 1.41, "volume": 106698000 }, { "date": "2006-08-22", "open": 1.41, "high": 1.44, "low": 1.4, "close": 1.42, "adjClose": 1.42, "volume": 91742000 }, { "date": "2006-08-23", "open": 1.43, "high": 1.44, "low": 1.39, "close": 1.41, "adjClose": 1.41, "volume": 94528000 }, { "date": "2006-08-24", "open": 1.41, "high": 1.41, "low": 1.38, "close": 1.4, "adjClose": 1.4, "volume": 90338000 }, { "date": "2006-08-25", "open": 1.39, "high": 1.41, "low": 1.38, "close": 1.4, "adjClose": 1.4, "volume": 70852000 }, { "date": "2006-08-28", "open": 1.42, "high": 1.45, "low": 1.41, "close": 1.45, "adjClose": 1.45, "volume": 121348000 }, { "date": "2006-08-29", "open": 1.45, "high": 1.49, "low": 1.44, "close": 1.48, "adjClose": 1.48, "volume": 147962000 }, { "date": "2006-08-30", "open": 1.48, "high": 1.54, "low": 1.47, "close": 1.53, "adjClose": 1.53, "volume": 226066000 }, { "date": "2006-08-31", "open": 1.54, "high": 1.55, "low": 1.52, "close": 1.54, "adjClose": 1.54, "volume": 118940000 }, { "date": "2006-09-01", "open": 1.54, "high": 1.59, "low": 1.54, "close": 1.59, "adjClose": 1.59, "volume": 131264000 }, { "date": "2006-09-05", "open": 1.58, "high": 1.62, "low": 1.56, "close": 1.61, "adjClose": 1.61, "volume": 149354000 }, { "date": "2006-09-06", "open": 1.59, "high": 1.6, "low": 1.53, "close": 1.54, "adjClose": 1.54, "volume": 182282000 }, { "date": "2006-09-07", "open": 1.53, "high": 1.53, "low": 1.48, "close": 1.49, "adjClose": 1.49, "volume": 178034000 }, { "date": "2006-09-08", "open": 1.51, "high": 1.53, "low": 1.5, "close": 1.53, "adjClose": 1.53, "volume": 104544000 }, { "date": "2006-09-11", "open": 1.51, "high": 1.56, "low": 1.49, "close": 1.54, "adjClose": 1.54, "volume": 148076000 }, { "date": "2006-09-12", "open": 1.54, "high": 1.6, "low": 1.53, "close": 1.59, "adjClose": 1.59, "volume": 130548000 }, { "date": "2006-09-13", "open": 1.59, "high": 1.6, "low": 1.57, "close": 1.58, "adjClose": 1.58, "volume": 87408000 }, { "date": "2006-09-14", "open": 1.58, "high": 1.59, "low": 1.56, "close": 1.58, "adjClose": 1.58, "volume": 74114000 }, { "date": "2006-09-15", "open": 1.6, "high": 1.64, "low": 1.58, "close": 1.63, "adjClose": 1.63, "volume": 205474000 }, { "date": "2006-09-18", "open": 1.62, "high": 1.63, "low": 1.59, "close": 1.6, "adjClose": 1.6, "volume": 102462000 }, { "date": "2006-09-19", "open": 1.61, "high": 1.62, "low": 1.54, "close": 1.58, "adjClose": 1.58, "volume": 171440000 }, { "date": "2006-09-20", "open": 1.59, "high": 1.64, "low": 1.59, "close": 1.61, "adjClose": 1.61, "volume": 170978000 }, { "date": "2006-09-21", "open": 1.61, "high": 1.63, "low": 1.5, "close": 1.51, "adjClose": 1.51, "volume": 311074000 }, { "date": "2006-09-22", "open": 1.51, "high": 1.55, "low": 1.5, "close": 1.54, "adjClose": 1.54, "volume": 144980000 }, { "date": "2006-09-25", "open": 1.55, "high": 1.6, "low": 1.54, "close": 1.59, "adjClose": 1.59, "volume": 132392000 }, { "date": "2006-09-26", "open": 1.59, "high": 1.63, "low": 1.59, "close": 1.63, "adjClose": 1.63, "volume": 132022000 }, { "date": "2006-09-27", "open": 1.61, "high": 1.62, "low": 1.6, "close": 1.62, "adjClose": 1.62, "volume": 109396000 }, { "date": "2006-09-28", "open": 1.61, "high": 1.62, "low": 1.56, "close": 1.59, "adjClose": 1.59, "volume": 149988000 }, { "date": "2006-09-29", "open": 1.6, "high": 1.62, "low": 1.58, "close": 1.61, "adjClose": 1.61, "volume": 104544000 }, { "date": "2006-10-02", "open": 1.6, "high": 1.6, "low": 1.54, "close": 1.54, "adjClose": 1.54, "volume": 136300000 }, { "date": "2006-10-03", "open": 1.55, "high": 1.6, "low": 1.53, "close": 1.59, "adjClose": 1.59, "volume": 160680000 }, { "date": "2006-10-04", "open": 1.59, "high": 1.64, "low": 1.57, "close": 1.64, "adjClose": 1.64, "volume": 141296000 }, { "date": "2006-10-05", "open": 1.63, "high": 1.67, "low": 1.62, "close": 1.67, "adjClose": 1.67, "volume": 169118000 }, { "date": "2006-10-06", "open": 1.66, "high": 1.66, "low": 1.63, "close": 1.63, "adjClose": 1.63, "volume": 84384000 }, { "date": "2006-10-09", "open": 1.62, "high": 1.67, "low": 1.62, "close": 1.67, "adjClose": 1.67, "volume": 105784000 }, { "date": "2006-10-10", "open": 1.66, "high": 1.68, "low": 1.62, "close": 1.63, "adjClose": 1.63, "volume": 126668000 }, { "date": "2006-10-11", "open": 1.63, "high": 1.66, "low": 1.61, "close": 1.65, "adjClose": 1.65, "volume": 134570000 }, { "date": "2006-10-12", "open": 1.66, "high": 1.69, "low": 1.63, "close": 1.68, "adjClose": 1.68, "volume": 119794000 }, { "date": "2006-10-13", "open": 1.67, "high": 1.68, "low": 1.65, "close": 1.67, "adjClose": 1.67, "volume": 81346000 }, { "date": "2006-10-16", "open": 1.64, "high": 1.66, "low": 1.63, "close": 1.63, "adjClose": 1.63, "volume": 135388000 }, { "date": "2006-10-17", "open": 1.61, "high": 1.63, "low": 1.59, "close": 1.62, "adjClose": 1.62, "volume": 132714000 }, { "date": "2006-10-18", "open": 1.63, "high": 1.64, "low": 1.6, "close": 1.62, "adjClose": 1.62, "volume": 106986000 }, { "date": "2006-10-19", "open": 1.61, "high": 1.64, "low": 1.61, "close": 1.63, "adjClose": 1.63, "volume": 80752000 }, { "date": "2006-10-20", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.63, "adjClose": 1.63, "volume": 116788000 }, { "date": "2006-10-23", "open": 1.62, "high": 1.65, "low": 1.61, "close": 1.64, "adjClose": 1.64, "volume": 161186000 }, { "date": "2006-10-24", "open": 1.64, "high": 1.9, "low": 1.64, "close": 1.68, "adjClose": 1.68, "volume": 463106000 }, { "date": "2006-10-25", "open": 1.87, "high": 1.9, "low": 1.8, "close": 1.88, "adjClose": 1.88, "volume": 930450000 }, { "date": "2006-10-26", "open": 1.86, "high": 1.92, "low": 1.86, "close": 1.92, "adjClose": 1.92, "volume": 341466000 }, { "date": "2006-10-27", "open": 1.91, "high": 1.92, "low": 1.88, "close": 1.91, "adjClose": 1.91, "volume": 199068000 }, { "date": "2006-10-30", "open": 1.9, "high": 1.92, "low": 1.88, "close": 1.91, "adjClose": 1.91, "volume": 137648000 }, { "date": "2006-10-31", "open": 1.91, "high": 1.93, "low": 1.89, "close": 1.9, "adjClose": 1.9, "volume": 124208000 }, { "date": "2006-11-01", "open": 1.91, "high": 1.91, "low": 1.87, "close": 1.88, "adjClose": 1.88, "volume": 133378000 }, { "date": "2006-11-02", "open": 1.87, "high": 1.89, "low": 1.86, "close": 1.87, "adjClose": 1.87, "volume": 108946000 }, { "date": "2006-11-03", "open": 1.88, "high": 1.89, "low": 1.84, "close": 1.87, "adjClose": 1.87, "volume": 102482000 }, { "date": "2006-11-06", "open": 1.88, "high": 1.92, "low": 1.88, "close": 1.91, "adjClose": 1.91, "volume": 90818000 }, { "date": "2006-11-07", "open": 1.91, "high": 1.95, "low": 1.9, "close": 1.94, "adjClose": 1.94, "volume": 154902000 }, { "date": "2006-11-08", "open": 1.93, "high": 1.97, "low": 1.92, "close": 1.97, "adjClose": 1.97, "volume": 163198000 }, { "date": "2006-11-09", "open": 1.98, "high": 1.99, "low": 1.94, "close": 1.94, "adjClose": 1.94, "volume": 116142000 }, { "date": "2006-11-10", "open": 1.94, "high": 1.97, "low": 1.94, "close": 1.96, "adjClose": 1.96, "volume": 89902000 }, { "date": "2006-11-13", "open": 1.96, "high": 2, "low": 1.96, "close": 2, "adjClose": 2, "volume": 138886000 }, { "date": "2006-11-14", "open": 2.01, "high": 2.08, "low": 1.98, "close": 2.08, "adjClose": 2.08, "volume": 219026000 }, { "date": "2006-11-15", "open": 2.08, "high": 2.15, "low": 2.08, "close": 2.13, "adjClose": 2.13, "volume": 271134000 }, { "date": "2006-11-16", "open": 2.12, "high": 2.15, "low": 2.12, "close": 2.14, "adjClose": 2.14, "volume": 220016000 }, { "date": "2006-11-17", "open": 2.13, "high": 2.13, "low": 2.11, "close": 2.13, "adjClose": 2.13, "volume": 130604000 }, { "date": "2006-11-20", "open": 2.12, "high": 2.13, "low": 2.1, "close": 2.12, "adjClose": 2.12, "volume": 115928000 }, { "date": "2006-11-21", "open": 2.13, "high": 2.16, "low": 2.11, "close": 2.13, "adjClose": 2.13, "volume": 139688000 }, { "date": "2006-11-22", "open": 2.13, "high": 2.15, "low": 2.11, "close": 2.15, "adjClose": 2.15, "volume": 90712000 }, { "date": "2006-11-24", "open": 2.13, "high": 2.15, "low": 2.12, "close": 2.12, "adjClose": 2.12, "volume": 44826000 }, { "date": "2006-11-27", "open": 2.11, "high": 2.14, "low": 2.04, "close": 2.04, "adjClose": 2.04, "volume": 179456000 }, { "date": "2006-11-28", "open": 2.04, "high": 2.05, "low": 2.02, "close": 2.05, "adjClose": 2.05, "volume": 141986000 }, { "date": "2006-11-29", "open": 2.02, "high": 2.06, "low": 2, "close": 2.03, "adjClose": 2.03, "volume": 157092000 }, { "date": "2006-11-30", "open": 2.02, "high": 2.03, "low": 1.99, "close": 2.02, "adjClose": 2.02, "volume": 126926000 }, { "date": "2006-12-01", "open": 2.01, "high": 2.03, "low": 1.95, "close": 1.97, "adjClose": 1.97, "volume": 166122000 }, { "date": "2006-12-04", "open": 1.97, "high": 1.97, "low": 1.94, "close": 1.96, "adjClose": 1.96, "volume": 194414000 }, { "date": "2006-12-05", "open": 1.96, "high": 1.97, "low": 1.94, "close": 1.95, "adjClose": 1.95, "volume": 114754000 }, { "date": "2006-12-06", "open": 1.94, "high": 1.98, "low": 1.93, "close": 1.95, "adjClose": 1.95, "volume": 115538000 }, { "date": "2006-12-07", "open": 1.95, "high": 1.95, "low": 1.9, "close": 1.91, "adjClose": 1.91, "volume": 132430000 }, { "date": "2006-12-08", "open": 1.9, "high": 1.95, "low": 1.89, "close": 1.92, "adjClose": 1.92, "volume": 102794000 }, { "date": "2006-12-11", "open": 1.91, "high": 1.96, "low": 1.9, "close": 1.93, "adjClose": 1.93, "volume": 96972000 }, { "date": "2006-12-12", "open": 1.92, "high": 1.95, "low": 1.91, "close": 1.92, "adjClose": 1.92, "volume": 101664000 }, { "date": "2006-12-13", "open": 1.93, "high": 1.96, "low": 1.91, "close": 1.93, "adjClose": 1.93, "volume": 93556000 }, { "date": "2006-12-14", "open": 1.94, "high": 1.98, "low": 1.93, "close": 1.95, "adjClose": 1.95, "volume": 125922000 }, { "date": "2006-12-15", "open": 1.97, "high": 2.01, "low": 1.96, "close": 2, "adjClose": 2, "volume": 163070000 }, { "date": "2006-12-18", "open": 2.01, "high": 2.03, "low": 1.94, "close": 1.96, "adjClose": 1.96, "volume": 129734000 }, { "date": "2006-12-19", "open": 1.94, "high": 1.99, "low": 1.91, "close": 1.97, "adjClose": 1.97, "volume": 150400000 }, { "date": "2006-12-20", "open": 1.97, "high": 2.02, "low": 1.97, "close": 2, "adjClose": 2, "volume": 155686000 }, { "date": "2006-12-21", "open": 1.99, "high": 2.02, "low": 1.98, "close": 1.99, "adjClose": 1.99, "volume": 131004000 }, { "date": "2006-12-22", "open": 2, "high": 2.03, "low": 2, "close": 2.01, "adjClose": 2.01, "volume": 111702000 }, { "date": "2006-12-26", "open": 2.01, "high": 2.01, "low": 1.97, "close": 1.99, "adjClose": 1.99, "volume": 89472000 }, { "date": "2006-12-27", "open": 1.99, "high": 2.02, "low": 1.99, "close": 2.01, "adjClose": 2.01, "volume": 70730000 }, { "date": "2006-12-28", "open": 2.02, "high": 2.03, "low": 2, "close": 2.01, "adjClose": 2.01, "volume": 90910000 }, { "date": "2006-12-29", "open": 2, "high": 2.01, "low": 1.97, "close": 1.97, "adjClose": 1.97, "volume": 83940000 }, { "date": "2007-01-03", "open": 1.93, "high": 1.95, "low": 1.9, "close": 1.94, "adjClose": 1.94, "volume": 248102000 }, { "date": "2007-01-04", "open": 1.93, "high": 1.96, "low": 1.91, "close": 1.95, "adjClose": 1.95, "volume": 126368000 }, { "date": "2007-01-05", "open": 1.94, "high": 1.94, "low": 1.88, "close": 1.92, "adjClose": 1.92, "volume": 132394000 }, { "date": "2007-01-08", "open": 1.91, "high": 1.92, "low": 1.86, "close": 1.88, "adjClose": 1.88, "volume": 135660000 }, { "date": "2007-01-09", "open": 1.88, "high": 1.9, "low": 1.87, "close": 1.89, "adjClose": 1.89, "volume": 114060000 }, { "date": "2007-01-10", "open": 1.87, "high": 1.89, "low": 1.85, "close": 1.86, "adjClose": 1.86, "volume": 130550000 }, { "date": "2007-01-11", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.87, "adjClose": 1.87, "volume": 129312000 }, { "date": "2007-01-12", "open": 1.87, "high": 1.91, "low": 1.86, "close": 1.91, "adjClose": 1.91, "volume": 89328000 }, { "date": "2007-01-16", "open": 1.92, "high": 1.94, "low": 1.9, "close": 1.93, "adjClose": 1.93, "volume": 112874000 }, { "date": "2007-01-17", "open": 1.94, "high": 1.95, "low": 1.89, "close": 1.89, "adjClose": 1.89, "volume": 100536000 }, { "date": "2007-01-18", "open": 1.88, "high": 1.88, "low": 1.84, "close": 1.85, "adjClose": 1.85, "volume": 182100000 }, { "date": "2007-01-19", "open": 1.83, "high": 1.87, "low": 1.83, "close": 1.85, "adjClose": 1.85, "volume": 121918000 }, { "date": "2007-01-22", "open": 1.88, "high": 1.9, "low": 1.84, "close": 1.85, "adjClose": 1.85, "volume": 166340000 }, { "date": "2007-01-23", "open": 1.85, "high": 1.85, "low": 1.82, "close": 1.82, "adjClose": 1.82, "volume": 106272000 }, { "date": "2007-01-24", "open": 1.83, "high": 1.87, "low": 1.83, "close": 1.86, "adjClose": 1.86, "volume": 105434000 }, { "date": "2007-01-25", "open": 1.9, "high": 1.91, "low": 1.84, "close": 1.85, "adjClose": 1.85, "volume": 134952000 }, { "date": "2007-01-26", "open": 1.86, "high": 1.86, "low": 1.82, "close": 1.84, "adjClose": 1.84, "volume": 82786000 }, { "date": "2007-01-29", "open": 1.84, "high": 1.87, "low": 1.83, "close": 1.87, "adjClose": 1.87, "volume": 147900000 }, { "date": "2007-01-30", "open": 1.86, "high": 1.87, "low": 1.83, "close": 1.85, "adjClose": 1.85, "volume": 96270000 }, { "date": "2007-01-31", "open": 1.85, "high": 1.91, "low": 1.84, "close": 1.88, "adjClose": 1.88, "volume": 145550000 }, { "date": "2007-02-01", "open": 1.9, "high": 1.97, "low": 1.89, "close": 1.94, "adjClose": 1.94, "volume": 522462000 }, { "date": "2007-02-02", "open": 1.86, "high": 1.89, "low": 1.83, "close": 1.87, "adjClose": 1.87, "volume": 517014000 }, { "date": "2007-02-05", "open": 1.86, "high": 1.87, "low": 1.84, "close": 1.86, "adjClose": 1.86, "volume": 122218000 }, { "date": "2007-02-06", "open": 1.86, "high": 1.92, "low": 1.85, "close": 1.91, "adjClose": 1.91, "volume": 172254000 }, { "date": "2007-02-07", "open": 1.92, "high": 1.98, "low": 1.92, "close": 1.95, "adjClose": 1.95, "volume": 210064000 }, { "date": "2007-02-08", "open": 1.95, "high": 1.98, "low": 1.93, "close": 1.96, "adjClose": 1.96, "volume": 109672000 }, { "date": "2007-02-09", "open": 1.96, "high": 1.97, "low": 1.93, "close": 1.94, "adjClose": 1.94, "volume": 119202000 }, { "date": "2007-02-12", "open": 1.94, "high": 1.95, "low": 1.92, "close": 1.94, "adjClose": 1.94, "volume": 76714000 }, { "date": "2007-02-13", "open": 1.94, "high": 1.98, "low": 1.94, "close": 1.97, "adjClose": 1.97, "volume": 90110000 }, { "date": "2007-02-14", "open": 1.96, "high": 2.01, "low": 1.96, "close": 2.01, "adjClose": 2.01, "volume": 136282000 }, { "date": "2007-02-15", "open": 2.01, "high": 2.02, "low": 1.99, "close": 2, "adjClose": 2, "volume": 101764000 }, { "date": "2007-02-16", "open": 2, "high": 2.02, "low": 1.99, "close": 2.02, "adjClose": 2.02, "volume": 93580000 }, { "date": "2007-02-20", "open": 2.01, "high": 2.09, "low": 2, "close": 2.08, "adjClose": 2.08, "volume": 178068000 }, { "date": "2007-02-21", "open": 2.06, "high": 2.07, "low": 2.05, "close": 2.06, "adjClose": 2.06, "volume": 90168000 }, { "date": "2007-02-22", "open": 2.07, "high": 2.1, "low": 2.04, "close": 2.05, "adjClose": 2.05, "volume": 98522000 }, { "date": "2007-02-23", "open": 2.05, "high": 2.06, "low": 2.04, "close": 2.04, "adjClose": 2.04, "volume": 109948000 }, { "date": "2007-02-26", "open": 2.04, "high": 2.06, "low": 2.02, "close": 2.04, "adjClose": 2.04, "volume": 80704000 }, { "date": "2007-02-27", "open": 2.01, "high": 2.03, "low": 1.94, "close": 1.94, "adjClose": 1.94, "volume": 177014000 }, { "date": "2007-02-28", "open": 1.95, "high": 1.98, "low": 1.9, "close": 1.96, "adjClose": 1.96, "volume": 153748000 }, { "date": "2007-03-01", "open": 1.97, "high": 1.97, "low": 1.9, "close": 1.94, "adjClose": 1.94, "volume": 185116000 }, { "date": "2007-03-02", "open": 1.92, "high": 1.94, "low": 1.88, "close": 1.88, "adjClose": 1.88, "volume": 155756000 }, { "date": "2007-03-05", "open": 1.86, "high": 1.92, "low": 1.85, "close": 1.85, "adjClose": 1.85, "volume": 191312000 }, { "date": "2007-03-06", "open": 1.88, "high": 1.93, "low": 1.87, "close": 1.93, "adjClose": 1.93, "volume": 256964000 }, { "date": "2007-03-07", "open": 1.93, "high": 1.97, "low": 1.91, "close": 1.92, "adjClose": 1.92, "volume": 172892000 }, { "date": "2007-03-08", "open": 1.94, "high": 1.96, "low": 1.9, "close": 1.91, "adjClose": 1.91, "volume": 152586000 }, { "date": "2007-03-09", "open": 1.92, "high": 1.94, "low": 1.9, "close": 1.94, "adjClose": 1.94, "volume": 124002000 }, { "date": "2007-03-12", "open": 1.93, "high": 1.95, "low": 1.92, "close": 1.94, "adjClose": 1.94, "volume": 97580000 }, { "date": "2007-03-13", "open": 1.92, "high": 1.94, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 104082000 }, { "date": "2007-03-14", "open": 1.89, "high": 1.91, "low": 1.86, "close": 1.9, "adjClose": 1.9, "volume": 171822000 }, { "date": "2007-03-15", "open": 1.91, "high": 1.91, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 145314000 }, { "date": "2007-03-16", "open": 1.89, "high": 1.9, "low": 1.88, "close": 1.89, "adjClose": 1.89, "volume": 137310000 }, { "date": "2007-03-19", "open": 1.9, "high": 1.93, "low": 1.9, "close": 1.92, "adjClose": 1.92, "volume": 84532000 }, { "date": "2007-03-20", "open": 1.93, "high": 1.93, "low": 1.91, "close": 1.93, "adjClose": 1.93, "volume": 76026000 }, { "date": "2007-03-21", "open": 1.93, "high": 1.99, "low": 1.92, "close": 1.99, "adjClose": 1.99, "volume": 99928000 }, { "date": "2007-03-22", "open": 1.97, "high": 1.99, "low": 1.95, "close": 1.97, "adjClose": 1.97, "volume": 106630000 }, { "date": "2007-03-23", "open": 1.98, "high": 1.98, "low": 1.95, "close": 1.95, "adjClose": 1.95, "volume": 58830000 }, { "date": "2007-03-26", "open": 1.95, "high": 1.95, "low": 1.92, "close": 1.95, "adjClose": 1.95, "volume": 70422000 }, { "date": "2007-03-27", "open": 1.94, "high": 1.97, "low": 1.94, "close": 1.97, "adjClose": 1.97, "volume": 79872000 }, { "date": "2007-03-28", "open": 1.95, "high": 1.98, "low": 1.94, "close": 1.97, "adjClose": 1.97, "volume": 124044000 }, { "date": "2007-03-29", "open": 1.98, "high": 2, "low": 1.97, "close": 1.99, "adjClose": 1.99, "volume": 128104000 }, { "date": "2007-03-30", "open": 1.99, "high": 2.01, "low": 1.97, "close": 1.99, "adjClose": 1.99, "volume": 119938000 }, { "date": "2007-04-02", "open": 1.99, "high": 2.02, "low": 1.98, "close": 2.02, "adjClose": 2.02, "volume": 141826000 }, { "date": "2007-04-03", "open": 2.02, "high": 2.07, "low": 2.02, "close": 2.06, "adjClose": 2.06, "volume": 119364000 }, { "date": "2007-04-04", "open": 2.06, "high": 2.08, "low": 2.05, "close": 2.08, "adjClose": 2.08, "volume": 81294000 }, { "date": "2007-04-05", "open": 2.08, "high": 2.09, "low": 2.07, "close": 2.08, "adjClose": 2.08, "volume": 65768000 }, { "date": "2007-04-09", "open": 2.09, "high": 2.11, "low": 2.08, "close": 2.08, "adjClose": 2.08, "volume": 83654000 }, { "date": "2007-04-10", "open": 2.08, "high": 2.1, "low": 2.07, "close": 2.09, "adjClose": 2.09, "volume": 68436000 }, { "date": "2007-04-11", "open": 2.09, "high": 2.09, "low": 2.06, "close": 2.08, "adjClose": 2.08, "volume": 101568000 }, { "date": "2007-04-12", "open": 2.09, "high": 2.12, "low": 2.07, "close": 2.11, "adjClose": 2.11, "volume": 95090000 }, { "date": "2007-04-13", "open": 2.11, "high": 2.13, "low": 2.1, "close": 2.12, "adjClose": 2.12, "volume": 72200000 }, { "date": "2007-04-16", "open": 2.19, "high": 2.27, "low": 2.18, "close": 2.26, "adjClose": 2.26, "volume": 268880000 }, { "date": "2007-04-17", "open": 2.26, "high": 2.27, "low": 2.24, "close": 2.25, "adjClose": 2.25, "volume": 147978000 }, { "date": "2007-04-18", "open": 2.24, "high": 2.26, "low": 2.23, "close": 2.25, "adjClose": 2.25, "volume": 99928000 }, { "date": "2007-04-19", "open": 2.23, "high": 2.26, "low": 2.22, "close": 2.23, "adjClose": 2.23, "volume": 96194000 }, { "date": "2007-04-20", "open": 2.25, "high": 2.26, "low": 2.23, "close": 2.25, "adjClose": 2.25, "volume": 119610000 }, { "date": "2007-04-23", "open": 2.21, "high": 2.24, "low": 2.21, "close": 2.24, "adjClose": 2.24, "volume": 141772000 }, { "date": "2007-04-24", "open": 2.24, "high": 2.25, "low": 2.22, "close": 2.24, "adjClose": 2.24, "volume": 397752000 }, { "date": "2007-04-25", "open": 2.66, "high": 2.86, "low": 2.65, "close": 2.84, "adjClose": 2.84, "volume": 2086584000 }, { "date": "2007-04-26", "open": 2.83, "high": 3.15, "low": 2.8, "close": 3.14, "adjClose": 3.14, "volume": 1243590000 }, { "date": "2007-04-27", "open": 3.06, "high": 3.19, "low": 3.03, "close": 3.13, "adjClose": 3.13, "volume": 1014668000 }, { "date": "2007-04-30", "open": 3.1, "high": 3.12, "low": 3.06, "close": 3.07, "adjClose": 3.07, "volume": 479584000 }, { "date": "2007-05-01", "open": 3.06, "high": 3.1, "low": 3.01, "close": 3.1, "adjClose": 3.1, "volume": 370380000 }, { "date": "2007-05-02", "open": 3.08, "high": 3.11, "low": 3.05, "close": 3.06, "adjClose": 3.06, "volume": 288544000 }, { "date": "2007-05-03", "open": 3.05, "high": 3.13, "low": 3.04, "close": 3.11, "adjClose": 3.11, "volume": 269640000 }, { "date": "2007-05-04", "open": 3.12, "high": 3.19, "low": 3.12, "close": 3.16, "adjClose": 3.16, "volume": 285986000 }, { "date": "2007-05-07", "open": 3.12, "high": 3.16, "low": 3.04, "close": 3.04, "adjClose": 3.04, "volume": 296166000 }, { "date": "2007-05-08", "open": 3.03, "high": 3.09, "low": 2.99, "close": 3.09, "adjClose": 3.09, "volume": 271022000 }, { "date": "2007-05-09", "open": 3.1, "high": 3.15, "low": 3.07, "close": 3.14, "adjClose": 3.14, "volume": 177498000 }, { "date": "2007-05-10", "open": 3.12, "high": 3.13, "low": 3.04, "close": 3.05, "adjClose": 3.05, "volume": 201040000 }, { "date": "2007-05-11", "open": 3.05, "high": 3.08, "low": 3.03, "close": 3.08, "adjClose": 3.08, "volume": 158382000 }, { "date": "2007-05-14", "open": 3.08, "high": 3.09, "low": 3.03, "close": 3.09, "adjClose": 3.09, "volume": 155208000 }, { "date": "2007-05-15", "open": 3.07, "high": 3.1, "low": 3.03, "close": 3.03, "adjClose": 3.03, "volume": 174042000 }, { "date": "2007-05-16", "open": 3.05, "high": 3.17, "low": 3.01, "close": 3.16, "adjClose": 3.16, "volume": 289708000 }, { "date": "2007-05-17", "open": 3.14, "high": 3.18, "low": 3.1, "close": 3.11, "adjClose": 3.11, "volume": 237418000 }, { "date": "2007-05-18", "open": 3.12, "high": 3.17, "low": 3.11, "close": 3.17, "adjClose": 3.17, "volume": 195984000 }, { "date": "2007-05-21", "open": 3.18, "high": 3.43, "low": 3.17, "close": 3.42, "adjClose": 3.42, "volume": 729376000 }, { "date": "2007-05-22", "open": 3.42, "high": 3.45, "low": 3.36, "close": 3.44, "adjClose": 3.44, "volume": 344226000 }, { "date": "2007-05-23", "open": 3.46, "high": 3.67, "low": 3.44, "close": 3.45, "adjClose": 3.45, "volume": 851650000 }, { "date": "2007-05-24", "open": 3.45, "high": 3.52, "low": 3.39, "close": 3.47, "adjClose": 3.47, "volume": 476492000 }, { "date": "2007-05-25", "open": 3.48, "high": 3.49, "low": 3.41, "close": 3.43, "adjClose": 3.43, "volume": 199744000 }, { "date": "2007-05-29", "open": 3.42, "high": 3.49, "low": 3.39, "close": 3.48, "adjClose": 3.48, "volume": 234616000 }, { "date": "2007-05-30", "open": 3.45, "high": 3.5, "low": 3.44, "close": 3.49, "adjClose": 3.49, "volume": 211522000 }, { "date": "2007-05-31", "open": 3.53, "high": 3.54, "low": 3.43, "close": 3.46, "adjClose": 3.46, "volume": 186204000 }, { "date": "2007-06-01", "open": 3.45, "high": 3.47, "low": 3.42, "close": 3.43, "adjClose": 3.43, "volume": 140290000 }, { "date": "2007-06-04", "open": 3.41, "high": 3.53, "low": 3.38, "close": 3.52, "adjClose": 3.52, "volume": 227610000 }, { "date": "2007-06-05", "open": 3.56, "high": 3.71, "low": 3.54, "close": 3.68, "adjClose": 3.68, "volume": 608850000 }, { "date": "2007-06-06", "open": 3.66, "high": 3.69, "low": 3.59, "close": 3.61, "adjClose": 3.61, "volume": 311820000 }, { "date": "2007-06-07", "open": 3.63, "high": 3.74, "low": 3.54, "close": 3.6, "adjClose": 3.6, "volume": 482764000 }, { "date": "2007-06-08", "open": 3.62, "high": 3.66, "low": 3.55, "close": 3.66, "adjClose": 3.66, "volume": 204090000 }, { "date": "2007-06-11", "open": 3.65, "high": 3.65, "low": 3.55, "close": 3.56, "adjClose": 3.56, "volume": 223182000 }, { "date": "2007-06-12", "open": 3.52, "high": 3.54, "low": 3.47, "close": 3.5, "adjClose": 3.5, "volume": 236590000 }, { "date": "2007-06-13", "open": 3.55, "high": 3.59, "low": 3.46, "close": 3.54, "adjClose": 3.54, "volume": 238358000 }, { "date": "2007-06-14", "open": 3.55, "high": 3.61, "low": 3.54, "close": 3.6, "adjClose": 3.6, "volume": 164906000 }, { "date": "2007-06-15", "open": 3.64, "high": 3.64, "low": 3.56, "close": 3.62, "adjClose": 3.62, "volume": 196664000 }, { "date": "2007-06-18", "open": 3.62, "high": 3.63, "low": 3.57, "close": 3.59, "adjClose": 3.59, "volume": 156272000 }, { "date": "2007-06-19", "open": 3.58, "high": 3.58, "low": 3.48, "close": 3.49, "adjClose": 3.49, "volume": 237420000 }, { "date": "2007-06-20", "open": 3.51, "high": 3.53, "low": 3.45, "close": 3.46, "adjClose": 3.46, "volume": 183452000 }, { "date": "2007-06-21", "open": 3.46, "high": 3.49, "low": 3.43, "close": 3.48, "adjClose": 3.48, "volume": 152194000 }, { "date": "2007-06-22", "open": 3.48, "high": 3.49, "low": 3.42, "close": 3.44, "adjClose": 3.44, "volume": 167652000 }, { "date": "2007-06-25", "open": 3.47, "high": 3.48, "low": 3.42, "close": 3.43, "adjClose": 3.43, "volume": 151870000 }, { "date": "2007-06-26", "open": 3.43, "high": 3.43, "low": 3.37, "close": 3.37, "adjClose": 3.37, "volume": 224956000 }, { "date": "2007-06-27", "open": 3.35, "high": 3.41, "low": 3.34, "close": 3.41, "adjClose": 3.41, "volume": 164858000 }, { "date": "2007-06-28", "open": 3.42, "high": 3.51, "low": 3.41, "close": 3.44, "adjClose": 3.44, "volume": 195644000 }, { "date": "2007-06-29", "open": 3.45, "high": 3.46, "low": 3.41, "close": 3.42, "adjClose": 3.42, "volume": 106332000 }, { "date": "2007-07-02", "open": 3.44, "high": 3.49, "low": 3.41, "close": 3.48, "adjClose": 3.48, "volume": 98122000 }, { "date": "2007-07-03", "open": 3.5, "high": 3.5, "low": 3.45, "close": 3.47, "adjClose": 3.47, "volume": 44470000 }, { "date": "2007-07-05", "open": 3.47, "high": 3.48, "low": 3.4, "close": 3.44, "adjClose": 3.44, "volume": 89758000 }, { "date": "2007-07-06", "open": 3.44, "high": 3.47, "low": 3.4, "close": 3.45, "adjClose": 3.45, "volume": 92306000 }, { "date": "2007-07-09", "open": 3.47, "high": 3.62, "low": 3.45, "close": 3.6, "adjClose": 3.6, "volume": 296338000 }, { "date": "2007-07-10", "open": 3.58, "high": 3.6, "low": 3.5, "close": 3.51, "adjClose": 3.51, "volume": 177708000 }, { "date": "2007-07-11", "open": 3.53, "high": 3.58, "low": 3.51, "close": 3.54, "adjClose": 3.54, "volume": 131872000 }, { "date": "2007-07-12", "open": 3.57, "high": 3.68, "low": 3.54, "close": 3.64, "adjClose": 3.64, "volume": 229032000 }, { "date": "2007-07-13", "open": 3.65, "high": 3.77, "low": 3.65, "close": 3.76, "adjClose": 3.76, "volume": 250040000 }, { "date": "2007-07-16", "open": 3.74, "high": 3.74, "low": 3.65, "close": 3.68, "adjClose": 3.68, "volume": 166698000 }, { "date": "2007-07-17", "open": 3.72, "high": 3.73, "low": 3.68, "close": 3.69, "adjClose": 3.69, "volume": 121688000 }, { "date": "2007-07-18", "open": 3.66, "high": 3.67, "low": 3.61, "close": 3.67, "adjClose": 3.67, "volume": 125794000 }, { "date": "2007-07-19", "open": 3.71, "high": 3.72, "low": 3.66, "close": 3.67, "adjClose": 3.67, "volume": 105470000 }, { "date": "2007-07-20", "open": 3.63, "high": 3.65, "low": 3.53, "close": 3.58, "adjClose": 3.58, "volume": 182614000 }, { "date": "2007-07-23", "open": 3.59, "high": 3.63, "low": 3.54, "close": 3.59, "adjClose": 3.59, "volume": 185356000 }, { "date": "2007-07-24", "open": 3.55, "high": 3.61, "low": 3.44, "close": 3.46, "adjClose": 3.46, "volume": 506846000 }, { "date": "2007-07-25", "open": 4.23, "high": 4.44, "low": 4.18, "close": 4.31, "adjClose": 4.31, "volume": 1209048000 }, { "date": "2007-07-26", "open": 4.25, "high": 4.45, "low": 4.17, "close": 4.2, "adjClose": 4.2, "volume": 465342000 }, { "date": "2007-07-27", "open": 4.21, "high": 4.27, "low": 4.12, "close": 4.2, "adjClose": 4.2, "volume": 278852000 }, { "date": "2007-07-30", "open": 4.15, "high": 4.2, "low": 4.08, "close": 4.14, "adjClose": 4.14, "volume": 257112000 }, { "date": "2007-07-31", "open": 4.18, "high": 4.19, "low": 3.9, "close": 3.93, "adjClose": 3.93, "volume": 282090000 }, { "date": "2007-08-01", "open": 3.91, "high": 3.91, "low": 3.75, "close": 3.87, "adjClose": 3.87, "volume": 338360000 }, { "date": "2007-08-02", "open": 3.89, "high": 3.99, "low": 3.81, "close": 3.99, "adjClose": 3.99, "volume": 207232000 }, { "date": "2007-08-03", "open": 3.98, "high": 4.04, "low": 3.84, "close": 3.84, "adjClose": 3.84, "volume": 159750000 }, { "date": "2007-08-06", "open": 3.85, "high": 3.95, "low": 3.83, "close": 3.95, "adjClose": 3.95, "volume": 180058000 }, { "date": "2007-08-07", "open": 3.93, "high": 4, "low": 3.89, "close": 3.96, "adjClose": 3.96, "volume": 161186000 }, { "date": "2007-08-08", "open": 3.99, "high": 3.99, "low": 3.83, "close": 3.89, "adjClose": 3.89, "volume": 164896000 }, { "date": "2007-08-09", "open": 3.82, "high": 3.86, "low": 3.71, "close": 3.71, "adjClose": 3.71, "volume": 166968000 }, { "date": "2007-08-10", "open": 3.66, "high": 3.83, "low": 3.62, "close": 3.74, "adjClose": 3.74, "volume": 181352000 }, { "date": "2007-08-13", "open": 3.8, "high": 3.82, "low": 3.74, "close": 3.74, "adjClose": 3.74, "volume": 121372000 }, { "date": "2007-08-14", "open": 3.74, "high": 3.74, "low": 3.65, "close": 3.67, "adjClose": 3.67, "volume": 118924000 }, { "date": "2007-08-15", "open": 3.65, "high": 3.76, "low": 3.61, "close": 3.62, "adjClose": 3.62, "volume": 127518000 }, { "date": "2007-08-16", "open": 3.6, "high": 3.66, "low": 3.5, "close": 3.64, "adjClose": 3.64, "volume": 215746000 }, { "date": "2007-08-17", "open": 3.72, "high": 3.75, "low": 3.66, "close": 3.75, "adjClose": 3.75, "volume": 144812000 }, { "date": "2007-08-20", "open": 3.75, "high": 3.76, "low": 3.69, "close": 3.74, "adjClose": 3.74, "volume": 118322000 }, { "date": "2007-08-21", "open": 3.71, "high": 3.89, "low": 3.7, "close": 3.87, "adjClose": 3.87, "volume": 168582000 }, { "date": "2007-08-22", "open": 3.91, "high": 3.97, "low": 3.89, "close": 3.93, "adjClose": 3.93, "volume": 136962000 }, { "date": "2007-08-23", "open": 3.95, "high": 3.95, "low": 3.83, "close": 3.87, "adjClose": 3.87, "volume": 113300000 }, { "date": "2007-08-24", "open": 3.84, "high": 3.97, "low": 3.83, "close": 3.96, "adjClose": 3.96, "volume": 113314000 }, { "date": "2007-08-27", "open": 4.03, "high": 4.04, "low": 3.92, "close": 3.93, "adjClose": 3.93, "volume": 139026000 }, { "date": "2007-08-28", "open": 3.89, "high": 3.93, "low": 3.8, "close": 3.81, "adjClose": 3.81, "volume": 115340000 }, { "date": "2007-08-29", "open": 3.85, "high": 3.95, "low": 3.84, "close": 3.95, "adjClose": 3.95, "volume": 101536000 }, { "date": "2007-08-30", "open": 3.92, "high": 4.01, "low": 3.92, "close": 3.93, "adjClose": 3.93, "volume": 92576000 }, { "date": "2007-08-31", "open": 4, "high": 4.03, "low": 3.99, "close": 4, "adjClose": 4, "volume": 123148000 }, { "date": "2007-09-04", "open": 4, "high": 4.18, "low": 3.99, "close": 4.14, "adjClose": 4.14, "volume": 165320000 }, { "date": "2007-09-05", "open": 4.11, "high": 4.24, "low": 4.11, "close": 4.19, "adjClose": 4.19, "volume": 181244000 }, { "date": "2007-09-06", "open": 4.22, "high": 4.32, "low": 4.14, "close": 4.31, "adjClose": 4.31, "volume": 176538000 }, { "date": "2007-09-07", "open": 4.24, "high": 4.25, "low": 4.16, "close": 4.23, "adjClose": 4.23, "volume": 164624000 }, { "date": "2007-09-10", "open": 4.25, "high": 4.26, "low": 4.13, "close": 4.17, "adjClose": 4.17, "volume": 107338000 }, { "date": "2007-09-11", "open": 4.21, "high": 4.33, "low": 4.18, "close": 4.31, "adjClose": 4.31, "volume": 137196000 }, { "date": "2007-09-12", "open": 4.3, "high": 4.44, "low": 4.3, "close": 4.37, "adjClose": 4.37, "volume": 180606000 }, { "date": "2007-09-13", "open": 4.4, "high": 4.4, "low": 4.33, "close": 4.36, "adjClose": 4.36, "volume": 119670000 }, { "date": "2007-09-14", "open": 4.32, "high": 4.4, "low": 4.32, "close": 4.39, "adjClose": 4.39, "volume": 79094000 }, { "date": "2007-09-17", "open": 4.35, "high": 4.37, "low": 4.3, "close": 4.35, "adjClose": 4.35, "volume": 89690000 }, { "date": "2007-09-18", "open": 4.37, "high": 4.58, "low": 4.34, "close": 4.44, "adjClose": 4.44, "volume": 178488000 }, { "date": "2007-09-19", "open": 4.48, "high": 4.49, "low": 4.41, "close": 4.45, "adjClose": 4.45, "volume": 129174000 }, { "date": "2007-09-20", "open": 4.45, "high": 4.52, "low": 4.44, "close": 4.48, "adjClose": 4.48, "volume": 115616000 }, { "date": "2007-09-21", "open": 4.51, "high": 4.6, "low": 4.48, "close": 4.57, "adjClose": 4.57, "volume": 130490000 }, { "date": "2007-09-24", "open": 4.57, "high": 4.69, "low": 4.54, "close": 4.63, "adjClose": 4.63, "volume": 106436000 }, { "date": "2007-09-25", "open": 4.6, "high": 4.68, "low": 4.55, "close": 4.67, "adjClose": 4.67, "volume": 116006000 }, { "date": "2007-09-26", "open": 4.7, "high": 4.71, "low": 4.61, "close": 4.67, "adjClose": 4.67, "volume": 115406000 }, { "date": "2007-09-27", "open": 4.7, "high": 4.71, "low": 4.66, "close": 4.67, "adjClose": 4.67, "volume": 56254000 }, { "date": "2007-09-28", "open": 4.64, "high": 4.68, "low": 4.59, "close": 4.66, "adjClose": 4.66, "volume": 96274000 }, { "date": "2007-10-01", "open": 4.67, "high": 4.71, "low": 4.64, "close": 4.67, "adjClose": 4.67, "volume": 107948000 }, { "date": "2007-10-02", "open": 4.69, "high": 4.7, "low": 4.57, "close": 4.62, "adjClose": 4.62, "volume": 97344000 }, { "date": "2007-10-03", "open": 4.61, "high": 4.64, "low": 4.59, "close": 4.62, "adjClose": 4.62, "volume": 101044000 }, { "date": "2007-10-04", "open": 4.63, "high": 4.63, "low": 4.57, "close": 4.61, "adjClose": 4.61, "volume": 66366000 }, { "date": "2007-10-05", "open": 4.68, "high": 4.69, "low": 4.62, "close": 4.67, "adjClose": 4.67, "volume": 110470000 }, { "date": "2007-10-08", "open": 4.71, "high": 4.79, "low": 4.7, "close": 4.79, "adjClose": 4.79, "volume": 148568000 }, { "date": "2007-10-09", "open": 4.83, "high": 4.84, "low": 4.74, "close": 4.77, "adjClose": 4.77, "volume": 142892000 }, { "date": "2007-10-10", "open": 4.78, "high": 4.79, "low": 4.72, "close": 4.73, "adjClose": 4.73, "volume": 111356000 }, { "date": "2007-10-11", "open": 4.77, "high": 4.79, "low": 4.41, "close": 4.47, "adjClose": 4.47, "volume": 196448000 }, { "date": "2007-10-12", "open": 4.47, "high": 4.62, "low": 4.45, "close": 4.62, "adjClose": 4.62, "volume": 167198000 }, { "date": "2007-10-15", "open": 4.59, "high": 4.61, "low": 4.51, "close": 4.53, "adjClose": 4.53, "volume": 112176000 }, { "date": "2007-10-16", "open": 4.43, "high": 4.5, "low": 4.43, "close": 4.48, "adjClose": 4.48, "volume": 170230000 }, { "date": "2007-10-17", "open": 4.6, "high": 4.6, "low": 4.45, "close": 4.53, "adjClose": 4.53, "volume": 153574000 }, { "date": "2007-10-18", "open": 4.47, "high": 4.52, "low": 4.46, "close": 4.49, "adjClose": 4.49, "volume": 106590000 }, { "date": "2007-10-19", "open": 4.5, "high": 4.53, "low": 4.47, "close": 4.49, "adjClose": 4.49, "volume": 182524000 }, { "date": "2007-10-22", "open": 4.46, "high": 4.58, "low": 4.45, "close": 4.56, "adjClose": 4.56, "volume": 197368000 }, { "date": "2007-10-23", "open": 4.76, "high": 5.05, "low": 4.71, "close": 5.04, "adjClose": 5.04, "volume": 835236000 }, { "date": "2007-10-24", "open": 4.54, "high": 4.54, "low": 4.16, "close": 4.44, "adjClose": 4.44, "volume": 832348000 }, { "date": "2007-10-25", "open": 4.41, "high": 4.47, "low": 4.32, "close": 4.41, "adjClose": 4.41, "volume": 232618000 }, { "date": "2007-10-26", "open": 4.45, "high": 4.54, "low": 4.39, "close": 4.5, "adjClose": 4.5, "volume": 176524000 }, { "date": "2007-10-29", "open": 4.52, "high": 4.57, "low": 4.47, "close": 4.51, "adjClose": 4.51, "volume": 141944000 }, { "date": "2007-10-30", "open": 4.48, "high": 4.53, "low": 4.4, "close": 4.41, "adjClose": 4.41, "volume": 108108000 }, { "date": "2007-10-31", "open": 4.4, "high": 4.48, "low": 4.35, "close": 4.46, "adjClose": 4.46, "volume": 140896000 }, { "date": "2007-11-01", "open": 4.39, "high": 4.48, "low": 4.33, "close": 4.38, "adjClose": 4.38, "volume": 165314000 }, { "date": "2007-11-02", "open": 4.4, "high": 4.41, "low": 4.18, "close": 4.3, "adjClose": 4.3, "volume": 204610000 }, { "date": "2007-11-05", "open": 4.22, "high": 4.3, "low": 4.14, "close": 4.22, "adjClose": 4.22, "volume": 149062000 }, { "date": "2007-11-06", "open": 4.23, "high": 4.38, "low": 4.22, "close": 4.36, "adjClose": 4.36, "volume": 158680000 }, { "date": "2007-11-07", "open": 4.32, "high": 4.46, "low": 4.31, "close": 4.35, "adjClose": 4.35, "volume": 167956000 }, { "date": "2007-11-08", "open": 4.34, "high": 4.35, "low": 4.07, "close": 4.18, "adjClose": 4.18, "volume": 236064000 }, { "date": "2007-11-09", "open": 4.12, "high": 4.12, "low": 3.94, "close": 3.94, "adjClose": 3.94, "volume": 232404000 }, { "date": "2007-11-12", "open": 3.91, "high": 4, "low": 3.83, "close": 3.85, "adjClose": 3.85, "volume": 187938000 }, { "date": "2007-11-13", "open": 3.9, "high": 4, "low": 3.89, "close": 3.99, "adjClose": 3.99, "volume": 189926000 }, { "date": "2007-11-14", "open": 4.02, "high": 4.06, "low": 3.91, "close": 3.93, "adjClose": 3.93, "volume": 168548000 }, { "date": "2007-11-15", "open": 3.97, "high": 3.99, "low": 3.84, "close": 3.89, "adjClose": 3.89, "volume": 156630000 }, { "date": "2007-11-16", "open": 3.85, "high": 3.95, "low": 3.83, "close": 3.93, "adjClose": 3.93, "volume": 142282000 }, { "date": "2007-11-19", "open": 3.94, "high": 3.99, "low": 3.9, "close": 3.96, "adjClose": 3.96, "volume": 172996000 }, { "date": "2007-11-20", "open": 3.99, "high": 4.1, "low": 3.92, "close": 4.02, "adjClose": 4.02, "volume": 232200000 }, { "date": "2007-11-21", "open": 3.96, "high": 4.04, "low": 3.93, "close": 3.99, "adjClose": 3.99, "volume": 133566000 }, { "date": "2007-11-23", "open": 4.01, "high": 4.07, "low": 3.95, "close": 4.07, "adjClose": 4.07, "volume": 55618000 }, { "date": "2007-11-26", "open": 4.12, "high": 4.22, "low": 4.06, "close": 4.07, "adjClose": 4.07, "volume": 172210000 }, { "date": "2007-11-27", "open": 4.15, "high": 4.28, "low": 4.11, "close": 4.28, "adjClose": 4.28, "volume": 172684000 }, { "date": "2007-11-28", "open": 4.38, "high": 4.53, "low": 4.34, "close": 4.51, "adjClose": 4.51, "volume": 228068000 }, { "date": "2007-11-29", "open": 4.49, "high": 4.57, "low": 4.43, "close": 4.46, "adjClose": 4.46, "volume": 139542000 }, { "date": "2007-11-30", "open": 4.53, "high": 4.55, "low": 4.42, "close": 4.53, "adjClose": 4.53, "volume": 137632000 }, { "date": "2007-12-03", "open": 4.5, "high": 4.61, "low": 4.49, "close": 4.55, "adjClose": 4.55, "volume": 120010000 }, { "date": "2007-12-04", "open": 4.5, "high": 4.73, "low": 4.5, "close": 4.72, "adjClose": 4.72, "volume": 146758000 }, { "date": "2007-12-05", "open": 4.75, "high": 4.75, "low": 4.6, "close": 4.66, "adjClose": 4.66, "volume": 132172000 }, { "date": "2007-12-06", "open": 4.66, "high": 4.75, "low": 4.64, "close": 4.71, "adjClose": 4.71, "volume": 109454000 }, { "date": "2007-12-07", "open": 4.73, "high": 4.73, "low": 4.65, "close": 4.72, "adjClose": 4.72, "volume": 78696000 }, { "date": "2007-12-10", "open": 4.72, "high": 4.72, "low": 4.62, "close": 4.65, "adjClose": 4.65, "volume": 103612000 }, { "date": "2007-12-11", "open": 4.66, "high": 4.8, "low": 4.54, "close": 4.54, "adjClose": 4.54, "volume": 205392000 }, { "date": "2007-12-12", "open": 4.64, "high": 4.69, "low": 4.47, "close": 4.56, "adjClose": 4.56, "volume": 144562000 }, { "date": "2007-12-13", "open": 4.55, "high": 4.65, "low": 4.53, "close": 4.62, "adjClose": 4.62, "volume": 120926000 }, { "date": "2007-12-14", "open": 4.54, "high": 4.56, "low": 4.45, "close": 4.45, "adjClose": 4.45, "volume": 120046000 }, { "date": "2007-12-17", "open": 4.45, "high": 4.45, "low": 4.25, "close": 4.25, "adjClose": 4.25, "volume": 153954000 }, { "date": "2007-12-18", "open": 4.29, "high": 4.37, "low": 4.19, "close": 4.34, "adjClose": 4.34, "volume": 145322000 }, { "date": "2007-12-19", "open": 4.35, "high": 4.5, "low": 4.34, "close": 4.47, "adjClose": 4.47, "volume": 152324000 }, { "date": "2007-12-20", "open": 4.51, "high": 4.54, "low": 4.45, "close": 4.53, "adjClose": 4.53, "volume": 117596000 }, { "date": "2007-12-21", "open": 4.57, "high": 4.61, "low": 4.52, "close": 4.56, "adjClose": 4.56, "volume": 132098000 }, { "date": "2007-12-24", "open": 4.55, "high": 4.58, "low": 4.51, "close": 4.55, "adjClose": 4.55, "volume": 40342000 }, { "date": "2007-12-26", "open": 4.57, "high": 4.7, "low": 4.53, "close": 4.64, "adjClose": 4.64, "volume": 108844000 }, { "date": "2007-12-27", "open": 4.63, "high": 4.76, "low": 4.63, "close": 4.71, "adjClose": 4.71, "volume": 142274000 }, { "date": "2007-12-28", "open": 4.76, "high": 4.8, "low": 4.61, "close": 4.72, "adjClose": 4.72, "volume": 151758000 }, { "date": "2007-12-31", "open": 4.69, "high": 4.72, "low": 4.62, "close": 4.63, "adjClose": 4.63, "volume": 115104000 }, { "date": "2008-01-02", "open": 4.77, "high": 4.87, "low": 4.74, "close": 4.81, "adjClose": 4.81, "volume": 277174000 }, { "date": "2008-01-03", "open": 4.8, "high": 4.86, "low": 4.73, "close": 4.76, "adjClose": 4.76, "volume": 182450000 }, { "date": "2008-01-04", "open": 4.66, "high": 4.67, "low": 4.43, "close": 4.44, "adjClose": 4.44, "volume": 205400000 }, { "date": "2008-01-07", "open": 4.43, "high": 4.53, "low": 4.27, "close": 4.44, "adjClose": 4.44, "volume": 199632000 }, { "date": "2008-01-08", "open": 4.38, "high": 4.59, "low": 4.35, "close": 4.39, "adjClose": 4.39, "volume": 245666000 }, { "date": "2008-01-09", "open": 4.38, "high": 4.39, "low": 4.01, "close": 4.26, "adjClose": 4.26, "volume": 328218000 }, { "date": "2008-01-10", "open": 4.2, "high": 4.3, "low": 4.15, "close": 4.21, "adjClose": 4.21, "volume": 232198000 }, { "date": "2008-01-11", "open": 4.2, "high": 4.2, "low": 4.01, "close": 4.05, "adjClose": 4.05, "volume": 212486000 }, { "date": "2008-01-14", "open": 4.11, "high": 4.17, "low": 3.94, "close": 4.14, "adjClose": 4.14, "volume": 181122000 }, { "date": "2008-01-15", "open": 4.02, "high": 4.05, "low": 3.93, "close": 4.01, "adjClose": 4.01, "volume": 193118000 }, { "date": "2008-01-16", "open": 3.98, "high": 4.12, "low": 3.92, "close": 4.02, "adjClose": 4.02, "volume": 248140000 }, { "date": "2008-01-17", "open": 4.01, "high": 4.11, "low": 3.98, "close": 4.01, "adjClose": 4.01, "volume": 198018000 }, { "date": "2008-01-18", "open": 4, "high": 4.12, "low": 3.9, "close": 3.99, "adjClose": 3.99, "volume": 267286000 }, { "date": "2008-01-22", "open": 3.68, "high": 3.99, "low": 3.61, "close": 3.92, "adjClose": 3.92, "volume": 256444000 }, { "date": "2008-01-23", "open": 3.78, "high": 3.84, "low": 3.5, "close": 3.7, "adjClose": 3.7, "volume": 408114000 }, { "date": "2008-01-24", "open": 3.73, "high": 3.89, "low": 3.71, "close": 3.88, "adjClose": 3.88, "volume": 197732000 }, { "date": "2008-01-25", "open": 3.93, "high": 4.07, "low": 3.82, "close": 3.88, "adjClose": 3.88, "volume": 200552000 }, { "date": "2008-01-28", "open": 3.85, "high": 3.87, "low": 3.72, "close": 3.79, "adjClose": 3.79, "volume": 170106000 }, { "date": "2008-01-29", "open": 3.79, "high": 3.8, "low": 3.6, "close": 3.7, "adjClose": 3.7, "volume": 199160000 }, { "date": "2008-01-30", "open": 3.68, "high": 3.87, "low": 3.66, "close": 3.71, "adjClose": 3.71, "volume": 505974000 }, { "date": "2008-01-31", "open": 3.45, "high": 3.94, "low": 3.44, "close": 3.89, "adjClose": 3.89, "volume": 857718000 }, { "date": "2008-02-01", "open": 3.95, "high": 3.97, "low": 3.67, "close": 3.73, "adjClose": 3.73, "volume": 327220000 }, { "date": "2008-02-04", "open": 3.73, "high": 3.83, "low": 3.7, "close": 3.7, "adjClose": 3.7, "volume": 183104000 }, { "date": "2008-02-05", "open": 3.64, "high": 3.71, "low": 3.6, "close": 3.6, "adjClose": 3.6, "volume": 192678000 }, { "date": "2008-02-06", "open": 3.62, "high": 3.62, "low": 3.41, "close": 3.42, "adjClose": 3.42, "volume": 247990000 }, { "date": "2008-02-07", "open": 3.37, "high": 3.64, "low": 3.36, "close": 3.55, "adjClose": 3.55, "volume": 290034000 }, { "date": "2008-02-08", "open": 3.67, "high": 3.73, "low": 3.63, "close": 3.68, "adjClose": 3.68, "volume": 234008000 }, { "date": "2008-02-11", "open": 3.66, "high": 3.8, "low": 3.64, "close": 3.76, "adjClose": 3.76, "volume": 155274000 }, { "date": "2008-02-12", "open": 3.77, "high": 3.85, "low": 3.69, "close": 3.72, "adjClose": 3.72, "volume": 188980000 }, { "date": "2008-02-13", "open": 3.75, "high": 3.94, "low": 3.66, "close": 3.89, "adjClose": 3.89, "volume": 221406000 }, { "date": "2008-02-14", "open": 3.89, "high": 3.89, "low": 3.76, "close": 3.79, "adjClose": 3.79, "volume": 149944000 }, { "date": "2008-02-15", "open": 3.75, "high": 3.76, "low": 3.6, "close": 3.65, "adjClose": 3.65, "volume": 222402000 }, { "date": "2008-02-19", "open": 3.68, "high": 3.7, "low": 3.58, "close": 3.6, "adjClose": 3.6, "volume": 142184000 }, { "date": "2008-02-20", "open": 3.6, "high": 3.69, "low": 3.56, "close": 3.68, "adjClose": 3.68, "volume": 129014000 }, { "date": "2008-02-21", "open": 3.7, "high": 3.71, "low": 3.47, "close": 3.5, "adjClose": 3.5, "volume": 263016000 }, { "date": "2008-02-22", "open": 3.53, "high": 3.61, "low": 3.49, "close": 3.6, "adjClose": 3.6, "volume": 246854000 }, { "date": "2008-02-25", "open": 3.62, "high": 3.68, "low": 3.57, "close": 3.66, "adjClose": 3.66, "volume": 157164000 }, { "date": "2008-02-26", "open": 3.6, "high": 3.68, "low": 3.51, "close": 3.58, "adjClose": 3.58, "volume": 197826000 }, { "date": "2008-02-27", "open": 3.53, "high": 3.57, "low": 3.48, "close": 3.54, "adjClose": 3.54, "volume": 178610000 }, { "date": "2008-02-28", "open": 3.52, "high": 3.53, "low": 3.36, "close": 3.39, "adjClose": 3.39, "volume": 263356000 }, { "date": "2008-02-29", "open": 3.35, "high": 3.38, "low": 3.2, "close": 3.22, "adjClose": 3.22, "volume": 233292000 }, { "date": "2008-03-03", "open": 3.18, "high": 3.22, "low": 3.06, "close": 3.12, "adjClose": 3.12, "volume": 274422000 }, { "date": "2008-03-04", "open": 3.08, "high": 3.33, "low": 3.06, "close": 3.27, "adjClose": 3.27, "volume": 334072000 }, { "date": "2008-03-05", "open": 3.28, "high": 3.32, "low": 3.19, "close": 3.25, "adjClose": 3.25, "volume": 222528000 }, { "date": "2008-03-06", "open": 3.24, "high": 3.27, "low": 3.13, "close": 3.14, "adjClose": 3.14, "volume": 166866000 }, { "date": "2008-03-07", "open": 3.11, "high": 3.24, "low": 3.1, "close": 3.2, "adjClose": 3.2, "volume": 208762000 }, { "date": "2008-03-10", "open": 3.2, "high": 3.26, "low": 3.15, "close": 3.17, "adjClose": 3.17, "volume": 186420000 }, { "date": "2008-03-11", "open": 3.3, "high": 3.36, "low": 3.19, "close": 3.36, "adjClose": 3.36, "volume": 194858000 }, { "date": "2008-03-12", "open": 3.34, "high": 3.41, "low": 3.28, "close": 3.33, "adjClose": 3.33, "volume": 154976000 }, { "date": "2008-03-13", "open": 3.26, "high": 3.48, "low": 3.22, "close": 3.42, "adjClose": 3.42, "volume": 214150000 }, { "date": "2008-03-14", "open": 3.43, "high": 3.53, "low": 3.3, "close": 3.41, "adjClose": 3.41, "volume": 248414000 }, { "date": "2008-03-17", "open": 3.29, "high": 3.39, "low": 3.25, "close": 3.33, "adjClose": 3.33, "volume": 194182000 }, { "date": "2008-03-18", "open": 3.41, "high": 3.6, "low": 3.38, "close": 3.59, "adjClose": 3.59, "volume": 191014000 }, { "date": "2008-03-19", "open": 3.56, "high": 3.7, "low": 3.51, "close": 3.51, "adjClose": 3.51, "volume": 220838000 }, { "date": "2008-03-20", "open": 3.51, "high": 3.67, "low": 3.47, "close": 3.66, "adjClose": 3.66, "volume": 228214000 }, { "date": "2008-03-24", "open": 3.69, "high": 3.85, "low": 3.64, "close": 3.8, "adjClose": 3.8, "volume": 187908000 }, { "date": "2008-03-25", "open": 3.79, "high": 3.81, "low": 3.7, "close": 3.76, "adjClose": 3.76, "volume": 126550000 }, { "date": "2008-03-26", "open": 3.71, "high": 3.76, "low": 3.66, "close": 3.69, "adjClose": 3.69, "volume": 125702000 }, { "date": "2008-03-27", "open": 3.72, "high": 3.73, "low": 3.54, "close": 3.54, "adjClose": 3.54, "volume": 158848000 }, { "date": "2008-03-28", "open": 3.55, "high": 3.61, "low": 3.46, "close": 3.49, "adjClose": 3.49, "volume": 105582000 }, { "date": "2008-03-31", "open": 3.51, "high": 3.58, "low": 3.48, "close": 3.57, "adjClose": 3.57, "volume": 109406000 }, { "date": "2008-04-01", "open": 3.65, "high": 3.85, "low": 3.64, "close": 3.84, "adjClose": 3.84, "volume": 194680000 }, { "date": "2008-04-02", "open": 3.85, "high": 3.95, "low": 3.81, "close": 3.87, "adjClose": 3.87, "volume": 171848000 }, { "date": "2008-04-03", "open": 3.76, "high": 3.8, "low": 3.69, "close": 3.75, "adjClose": 3.75, "volume": 162998000 }, { "date": "2008-04-04", "open": 3.76, "high": 3.89, "low": 3.71, "close": 3.84, "adjClose": 3.84, "volume": 143056000 }, { "date": "2008-04-07", "open": 3.87, "high": 3.92, "low": 3.8, "close": 3.85, "adjClose": 3.85, "volume": 133448000 }, { "date": "2008-04-08", "open": 3.82, "high": 3.88, "low": 3.78, "close": 3.87, "adjClose": 3.87, "volume": 99320000 }, { "date": "2008-04-09", "open": 3.83, "high": 3.83, "low": 3.68, "close": 3.72, "adjClose": 3.72, "volume": 133206000 }, { "date": "2008-04-10", "open": 3.72, "high": 3.77, "low": 3.64, "close": 3.74, "adjClose": 3.74, "volume": 125110000 }, { "date": "2008-04-11", "open": 3.69, "high": 3.72, "low": 3.58, "close": 3.6, "adjClose": 3.6, "volume": 135712000 }, { "date": "2008-04-14", "open": 3.59, "high": 3.7, "low": 3.56, "close": 3.63, "adjClose": 3.63, "volume": 87090000 }, { "date": "2008-04-15", "open": 3.65, "high": 3.7, "low": 3.53, "close": 3.63, "adjClose": 3.63, "volume": 136262000 }, { "date": "2008-04-16", "open": 3.65, "high": 3.75, "low": 3.65, "close": 3.73, "adjClose": 3.73, "volume": 134936000 }, { "date": "2008-04-17", "open": 3.71, "high": 3.75, "low": 3.68, "close": 3.7, "adjClose": 3.7, "volume": 124400000 }, { "date": "2008-04-18", "open": 3.82, "high": 4.1, "low": 3.82, "close": 4.01, "adjClose": 4.01, "volume": 335826000 }, { "date": "2008-04-21", "open": 4, "high": 4.07, "low": 3.95, "close": 4.01, "adjClose": 4.01, "volume": 186708000 }, { "date": "2008-04-22", "open": 4, "high": 4, "low": 3.88, "close": 3.98, "adjClose": 3.98, "volume": 144900000 }, { "date": "2008-04-23", "open": 4.01, "high": 4.13, "low": 3.94, "close": 4.05, "adjClose": 4.05, "volume": 385008000 }, { "date": "2008-04-24", "open": 3.89, "high": 4.03, "low": 3.85, "close": 3.88, "adjClose": 3.88, "volume": 421470000 }, { "date": "2008-04-25", "open": 3.89, "high": 4.07, "low": 3.86, "close": 4.04, "adjClose": 4.04, "volume": 189130000 }, { "date": "2008-04-28", "open": 4.03, "high": 4.13, "low": 4.01, "close": 4.1, "adjClose": 4.1, "volume": 219838000 }, { "date": "2008-04-29", "open": 4.07, "high": 4.09, "low": 3.99, "close": 4.04, "adjClose": 4.04, "volume": 134528000 }, { "date": "2008-04-30", "open": 4.05, "high": 4.07, "low": 3.9, "close": 3.93, "adjClose": 3.93, "volume": 157514000 }, { "date": "2008-05-01", "open": 3.92, "high": 4, "low": 3.9, "close": 3.97, "adjClose": 3.97, "volume": 143940000 }, { "date": "2008-05-02", "open": 4.01, "high": 4.06, "low": 3.82, "close": 3.87, "adjClose": 3.87, "volume": 163098000 }, { "date": "2008-05-05", "open": 3.86, "high": 3.89, "low": 3.79, "close": 3.8, "adjClose": 3.8, "volume": 112948000 }, { "date": "2008-05-06", "open": 3.78, "high": 3.84, "low": 3.75, "close": 3.79, "adjClose": 3.79, "volume": 130914000 }, { "date": "2008-05-07", "open": 3.76, "high": 3.83, "low": 3.65, "close": 3.66, "adjClose": 3.66, "volume": 167532000 }, { "date": "2008-05-08", "open": 3.69, "high": 3.71, "low": 3.58, "close": 3.64, "adjClose": 3.64, "volume": 162626000 }, { "date": "2008-05-09", "open": 3.61, "high": 3.67, "low": 3.58, "close": 3.62, "adjClose": 3.62, "volume": 84870000 }, { "date": "2008-05-12", "open": 3.65, "high": 3.75, "low": 3.59, "close": 3.73, "adjClose": 3.73, "volume": 144308000 }, { "date": "2008-05-13", "open": 3.73, "high": 3.75, "low": 3.67, "close": 3.73, "adjClose": 3.73, "volume": 100416000 }, { "date": "2008-05-14", "open": 3.75, "high": 3.79, "low": 3.7, "close": 3.71, "adjClose": 3.71, "volume": 91784000 }, { "date": "2008-05-15", "open": 3.69, "high": 3.82, "low": 3.68, "close": 3.81, "adjClose": 3.81, "volume": 138354000 }, { "date": "2008-05-16", "open": 3.82, "high": 3.84, "low": 3.74, "close": 3.82, "adjClose": 3.82, "volume": 124134000 }, { "date": "2008-05-19", "open": 3.95, "high": 4.24, "low": 3.94, "close": 4.11, "adjClose": 4.11, "volume": 373696000 }, { "date": "2008-05-20", "open": 4.11, "high": 4.14, "low": 4, "close": 4.04, "adjClose": 4.04, "volume": 158244000 }, { "date": "2008-05-21", "open": 4.02, "high": 4.06, "low": 3.88, "close": 3.92, "adjClose": 3.92, "volume": 141410000 }, { "date": "2008-05-22", "open": 3.93, "high": 3.98, "low": 3.9, "close": 3.96, "adjClose": 3.96, "volume": 107812000 }, { "date": "2008-05-23", "open": 3.93, "high": 3.94, "low": 3.87, "close": 3.92, "adjClose": 3.92, "volume": 126638000 }, { "date": "2008-05-27", "open": 3.91, "high": 4.05, "low": 3.9, "close": 4.03, "adjClose": 4.03, "volume": 202164000 }, { "date": "2008-05-28", "open": 4.04, "high": 4.04, "low": 3.95, "close": 4, "adjClose": 4, "volume": 134012000 }, { "date": "2008-05-29", "open": 4.03, "high": 4.1, "low": 4.01, "close": 4.02, "adjClose": 4.02, "volume": 137152000 }, { "date": "2008-05-30", "open": 4.03, "high": 4.09, "low": 4.01, "close": 4.08, "adjClose": 4.08, "volume": 105412000 }, { "date": "2008-06-02", "open": 4.06, "high": 4.08, "low": 4, "close": 4.01, "adjClose": 4.01, "volume": 124304000 }, { "date": "2008-06-03", "open": 4.04, "high": 4.09, "low": 3.96, "close": 4.01, "adjClose": 4.01, "volume": 117400000 }, { "date": "2008-06-04", "open": 4.01, "high": 4.09, "low": 3.99, "close": 4.08, "adjClose": 4.08, "volume": 129166000 }, { "date": "2008-06-05", "open": 4.11, "high": 4.24, "low": 4.09, "close": 4.23, "adjClose": 4.23, "volume": 178774000 }, { "date": "2008-06-06", "open": 4.16, "high": 4.18, "low": 4.03, "close": 4.03, "adjClose": 4.03, "volume": 156874000 }, { "date": "2008-06-09", "open": 4.06, "high": 4.08, "low": 3.91, "close": 3.97, "adjClose": 3.97, "volume": 130746000 }, { "date": "2008-06-10", "open": 3.91, "high": 4.05, "low": 3.91, "close": 3.98, "adjClose": 3.98, "volume": 121312000 }, { "date": "2008-06-11", "open": 3.97, "high": 4, "low": 3.85, "close": 3.86, "adjClose": 3.86, "volume": 117490000 }, { "date": "2008-06-12", "open": 3.9, "high": 3.95, "low": 3.75, "close": 3.81, "adjClose": 3.81, "volume": 124088000 }, { "date": "2008-06-13", "open": 3.84, "high": 4, "low": 3.84, "close": 3.96, "adjClose": 3.96, "volume": 119490000 }, { "date": "2008-06-16", "open": 3.92, "high": 4.13, "low": 3.92, "close": 4.09, "adjClose": 4.09, "volume": 115088000 }, { "date": "2008-06-17", "open": 4.16, "high": 4.22, "low": 4.14, "close": 4.15, "adjClose": 4.15, "volume": 176048000 }, { "date": "2008-06-18", "open": 4.1, "high": 4.16, "low": 4.07, "close": 4.13, "adjClose": 4.13, "volume": 136932000 }, { "date": "2008-06-19", "open": 4.11, "high": 4.22, "low": 4.08, "close": 4.21, "adjClose": 4.21, "volume": 134346000 }, { "date": "2008-06-20", "open": 4.16, "high": 4.17, "low": 4.03, "close": 4.06, "adjClose": 4.06, "volume": 131778000 }, { "date": "2008-06-23", "open": 4.07, "high": 4.11, "low": 3.98, "close": 4.03, "adjClose": 4.03, "volume": 148516000 }, { "date": "2008-06-24", "open": 3.98, "high": 4.04, "low": 3.88, "close": 3.98, "adjClose": 3.98, "volume": 142802000 }, { "date": "2008-06-25", "open": 4.02, "high": 4.11, "low": 3.98, "close": 4.03, "adjClose": 4.03, "volume": 147866000 }, { "date": "2008-06-26", "open": 3.96, "high": 3.99, "low": 3.8, "close": 3.82, "adjClose": 3.82, "volume": 226202000 }, { "date": "2008-06-27", "open": 3.78, "high": 3.8, "low": 3.63, "close": 3.73, "adjClose": 3.73, "volume": 236810000 }, { "date": "2008-06-30", "open": 3.75, "high": 3.81, "low": 3.66, "close": 3.67, "adjClose": 3.67, "volume": 142082000 }, { "date": "2008-07-01", "open": 3.61, "high": 3.71, "low": 3.53, "close": 3.68, "adjClose": 3.68, "volume": 205850000 }, { "date": "2008-07-02", "open": 3.71, "high": 3.72, "low": 3.57, "close": 3.57, "adjClose": 3.57, "volume": 140888000 }, { "date": "2008-07-03", "open": 3.63, "high": 3.69, "low": 3.53, "close": 3.6, "adjClose": 3.6, "volume": 84964000 }, { "date": "2008-07-07", "open": 3.62, "high": 3.72, "low": 3.54, "close": 3.62, "adjClose": 3.62, "volume": 147110000 }, { "date": "2008-07-08", "open": 3.62, "high": 3.77, "low": 3.59, "close": 3.75, "adjClose": 3.75, "volume": 158320000 }, { "date": "2008-07-09", "open": 3.73, "high": 3.75, "low": 3.52, "close": 3.53, "adjClose": 3.53, "volume": 138242000 }, { "date": "2008-07-10", "open": 3.54, "high": 3.59, "low": 3.4, "close": 3.53, "adjClose": 3.53, "volume": 198832000 }, { "date": "2008-07-11", "open": 3.47, "high": 3.5, "low": 3.34, "close": 3.43, "adjClose": 3.43, "volume": 158600000 }, { "date": "2008-07-14", "open": 3.47, "high": 3.48, "low": 3.28, "close": 3.31, "adjClose": 3.31, "volume": 180426000 }, { "date": "2008-07-15", "open": 3.29, "high": 3.43, "low": 3.15, "close": 3.35, "adjClose": 3.35, "volume": 226842000 }, { "date": "2008-07-16", "open": 3.35, "high": 3.64, "low": 3.34, "close": 3.59, "adjClose": 3.59, "volume": 240778000 }, { "date": "2008-07-17", "open": 3.56, "high": 3.62, "low": 3.39, "close": 3.61, "adjClose": 3.61, "volume": 191948000 }, { "date": "2008-07-18", "open": 3.5, "high": 3.54, "low": 3.42, "close": 3.46, "adjClose": 3.46, "volume": 165960000 }, { "date": "2008-07-21", "open": 3.48, "high": 3.49, "low": 3.32, "close": 3.42, "adjClose": 3.42, "volume": 137938000 }, { "date": "2008-07-22", "open": 3.35, "high": 3.46, "low": 3.29, "close": 3.4, "adjClose": 3.4, "volume": 175916000 }, { "date": "2008-07-23", "open": 3.37, "high": 3.6, "low": 3.37, "close": 3.53, "adjClose": 3.53, "volume": 358324000 }, { "date": "2008-07-24", "open": 3.82, "high": 4.12, "low": 3.81, "close": 3.94, "adjClose": 3.94, "volume": 619932000 }, { "date": "2008-07-25", "open": 3.98, "high": 4.05, "low": 3.91, "close": 3.92, "adjClose": 3.92, "volume": 183014000 }, { "date": "2008-07-28", "open": 3.85, "high": 3.92, "low": 3.74, "close": 3.8, "adjClose": 3.8, "volume": 209604000 }, { "date": "2008-07-29", "open": 3.82, "high": 3.94, "low": 3.81, "close": 3.91, "adjClose": 3.91, "volume": 135418000 }, { "date": "2008-07-30", "open": 3.92, "high": 3.99, "low": 3.82, "close": 3.91, "adjClose": 3.91, "volume": 151346000 }, { "date": "2008-07-31", "open": 3.84, "high": 3.91, "low": 3.81, "close": 3.82, "adjClose": 3.82, "volume": 106014000 }, { "date": "2008-08-01", "open": 3.82, "high": 3.82, "low": 3.7, "close": 3.79, "adjClose": 3.79, "volume": 95490000 }, { "date": "2008-08-04", "open": 3.8, "high": 3.87, "low": 3.75, "close": 3.79, "adjClose": 3.79, "volume": 89964000 }, { "date": "2008-08-05", "open": 3.85, "high": 3.98, "low": 3.83, "close": 3.96, "adjClose": 3.96, "volume": 155892000 }, { "date": "2008-08-06", "open": 3.93, "high": 3.93, "low": 3.84, "close": 3.9, "adjClose": 3.9, "volume": 128122000 }, { "date": "2008-08-07", "open": 3.85, "high": 3.9, "low": 3.8, "close": 3.85, "adjClose": 3.85, "volume": 108896000 }, { "date": "2008-08-08", "open": 3.84, "high": 4.06, "low": 3.81, "close": 4.03, "adjClose": 4.03, "volume": 183254000 }, { "date": "2008-08-11", "open": 4.01, "high": 4.59, "low": 3.99, "close": 4.4, "adjClose": 4.4, "volume": 501404000 }, { "date": "2008-08-12", "open": 4.37, "high": 4.42, "low": 4.31, "close": 4.36, "adjClose": 4.36, "volume": 160530000 }, { "date": "2008-08-13", "open": 4.31, "high": 4.41, "low": 4.23, "close": 4.33, "adjClose": 4.33, "volume": 144176000 }, { "date": "2008-08-14", "open": 4.29, "high": 4.44, "low": 4.26, "close": 4.4, "adjClose": 4.4, "volume": 138034000 }, { "date": "2008-08-15", "open": 4.41, "high": 4.48, "low": 4.31, "close": 4.32, "adjClose": 4.32, "volume": 137432000 }, { "date": "2008-08-18", "open": 4.3, "high": 4.31, "low": 4.15, "close": 4.16, "adjClose": 4.16, "volume": 130948000 }, { "date": "2008-08-19", "open": 4.15, "high": 4.18, "low": 4.05, "close": 4.06, "adjClose": 4.06, "volume": 132608000 }, { "date": "2008-08-20", "open": 4.1, "high": 4.16, "low": 4.06, "close": 4.11, "adjClose": 4.11, "volume": 119012000 }, { "date": "2008-08-21", "open": 4.07, "high": 4.19, "low": 4.05, "close": 4.16, "adjClose": 4.16, "volume": 123156000 }, { "date": "2008-08-22", "open": 4.21, "high": 4.27, "low": 4.2, "close": 4.26, "adjClose": 4.26, "volume": 93556000 }, { "date": "2008-08-25", "open": 4.23, "high": 4.23, "low": 4.12, "close": 4.14, "adjClose": 4.14, "volume": 87128000 }, { "date": "2008-08-26", "open": 4.14, "high": 4.16, "low": 4.06, "close": 4.09, "adjClose": 4.09, "volume": 87484000 }, { "date": "2008-08-27", "open": 4.07, "high": 4.14, "low": 4.05, "close": 4.09, "adjClose": 4.09, "volume": 112546000 }, { "date": "2008-08-28", "open": 4.11, "high": 4.18, "low": 4.09, "close": 4.17, "adjClose": 4.17, "volume": 156682000 }, { "date": "2008-08-29", "open": 4.14, "high": 4.14, "low": 4.03, "close": 4.04, "adjClose": 4.04, "volume": 94574000 }, { "date": "2008-09-02", "open": 4.16, "high": 4.22, "low": 4.06, "close": 4.07, "adjClose": 4.07, "volume": 120016000 }, { "date": "2008-09-03", "open": 4.07, "high": 4.1, "low": 4, "close": 4.04, "adjClose": 4.04, "volume": 114852000 }, { "date": "2008-09-04", "open": 4.03, "high": 4.04, "low": 3.9, "close": 3.9, "adjClose": 3.9, "volume": 166330000 }, { "date": "2008-09-05", "open": 3.87, "high": 4.04, "low": 3.85, "close": 3.96, "adjClose": 3.96, "volume": 161382000 }, { "date": "2008-09-08", "open": 4.11, "high": 4.19, "low": 3.94, "close": 4.06, "adjClose": 4.06, "volume": 189812000 }, { "date": "2008-09-09", "open": 4.04, "high": 4.1, "low": 3.95, "close": 3.95, "adjClose": 3.95, "volume": 116436000 }, { "date": "2008-09-10", "open": 4, "high": 4.01, "low": 3.81, "close": 3.84, "adjClose": 3.84, "volume": 188894000 }, { "date": "2008-09-11", "open": 3.76, "high": 3.99, "low": 3.76, "close": 3.98, "adjClose": 3.98, "volume": 156272000 }, { "date": "2008-09-12", "open": 3.94, "high": 3.98, "low": 3.83, "close": 3.92, "adjClose": 3.92, "volume": 129602000 }, { "date": "2008-09-15", "open": 3.84, "high": 3.99, "low": 3.82, "close": 3.87, "adjClose": 3.87, "volume": 179616000 }, { "date": "2008-09-16", "open": 3.84, "high": 3.98, "low": 3.83, "close": 3.94, "adjClose": 3.94, "volume": 261844000 }, { "date": "2008-09-17", "open": 3.88, "high": 3.91, "low": 3.56, "close": 3.58, "adjClose": 3.58, "volume": 263312000 }, { "date": "2008-09-18", "open": 3.65, "high": 3.88, "low": 3.5, "close": 3.83, "adjClose": 3.83, "volume": 247944000 }, { "date": "2008-09-19", "open": 4.01, "high": 4.34, "low": 3.83, "close": 4.05, "adjClose": 4.05, "volume": 295444000 }, { "date": "2008-09-22", "open": 4.06, "high": 4.08, "low": 3.72, "close": 3.75, "adjClose": 3.75, "volume": 140754000 }, { "date": "2008-09-23", "open": 3.79, "high": 3.81, "low": 3.54, "close": 3.59, "adjClose": 3.59, "volume": 171884000 }, { "date": "2008-09-24", "open": 3.62, "high": 3.68, "low": 3.45, "close": 3.5, "adjClose": 3.5, "volume": 187448000 }, { "date": "2008-09-25", "open": 3.53, "high": 3.64, "low": 3.5, "close": 3.6, "adjClose": 3.6, "volume": 121460000 }, { "date": "2008-09-26", "open": 3.48, "high": 3.55, "low": 3.4, "close": 3.54, "adjClose": 3.54, "volume": 134942000 }, { "date": "2008-09-29", "open": 3.42, "high": 3.47, "low": 3.07, "close": 3.17, "adjClose": 3.17, "volume": 240086000 }, { "date": "2008-09-30", "open": 3.29, "high": 3.66, "low": 3.27, "close": 3.64, "adjClose": 3.64, "volume": 260938000 }, { "date": "2008-10-01", "open": 3.59, "high": 3.6, "low": 3.42, "close": 3.48, "adjClose": 3.48, "volume": 192444000 }, { "date": "2008-10-02", "open": 3.38, "high": 3.45, "low": 3.27, "close": 3.37, "adjClose": 3.37, "volume": 174522000 }, { "date": "2008-10-03", "open": 3.47, "high": 3.55, "low": 3.33, "close": 3.35, "adjClose": 3.35, "volume": 224562000 }, { "date": "2008-10-06", "open": 3.2, "high": 3.29, "low": 3.02, "close": 3.26, "adjClose": 3.26, "volume": 267710000 }, { "date": "2008-10-07", "open": 3.29, "high": 3.32, "low": 2.93, "close": 2.93, "adjClose": 2.93, "volume": 255120000 }, { "date": "2008-10-08", "open": 2.78, "high": 3.14, "low": 2.77, "close": 3.05, "adjClose": 3.05, "volume": 286490000 }, { "date": "2008-10-09", "open": 3.1, "high": 3.18, "low": 2.8, "close": 2.8, "adjClose": 2.8, "volume": 278618000 }, { "date": "2008-10-10", "open": 2.65, "high": 2.99, "low": 2.55, "close": 2.81, "adjClose": 2.81, "volume": 360434000 }, { "date": "2008-10-13", "open": 2.95, "high": 3.11, "low": 2.87, "close": 3.1, "adjClose": 3.1, "volume": 223896000 }, { "date": "2008-10-14", "open": 3.18, "high": 3.2, "low": 2.74, "close": 2.79, "adjClose": 2.79, "volume": 346132000 }, { "date": "2008-10-15", "open": 2.72, "high": 2.73, "low": 2.42, "close": 2.44, "adjClose": 2.44, "volume": 325152000 }, { "date": "2008-10-16", "open": 2.32, "high": 2.54, "low": 2.17, "close": 2.51, "adjClose": 2.51, "volume": 441622000 }, { "date": "2008-10-17", "open": 2.44, "high": 3.12, "low": 2.42, "close": 2.53, "adjClose": 2.53, "volume": 258928000 }, { "date": "2008-10-20", "open": 2.61, "high": 2.66, "low": 2.5, "close": 2.65, "adjClose": 2.65, "volume": 169042000 }, { "date": "2008-10-21", "open": 2.59, "high": 2.65, "low": 2.5, "close": 2.51, "adjClose": 2.51, "volume": 173392000 }, { "date": "2008-10-22", "open": 2.5, "high": 2.62, "low": 2.4, "close": 2.5, "adjClose": 2.5, "volume": 390264000 }, { "date": "2008-10-23", "open": 2.17, "high": 2.55, "low": 2.17, "close": 2.52, "adjClose": 2.52, "volume": 652038000 }, { "date": "2008-10-24", "open": 2.24, "high": 2.62, "low": 2.23, "close": 2.45, "adjClose": 2.45, "volume": 392118000 }, { "date": "2008-10-27", "open": 2.45, "high": 2.63, "low": 2.42, "close": 2.48, "adjClose": 2.48, "volume": 235184000 }, { "date": "2008-10-28", "open": 2.58, "high": 2.82, "low": 2.45, "close": 2.8, "adjClose": 2.8, "volume": 296694000 }, { "date": "2008-10-29", "open": 2.78, "high": 2.99, "low": 2.73, "close": 2.84, "adjClose": 2.84, "volume": 303926000 }, { "date": "2008-10-30", "open": 2.94, "high": 2.99, "low": 2.75, "close": 2.84, "adjClose": 2.84, "volume": 222514000 }, { "date": "2008-10-31", "open": 2.8, "high": 2.86, "low": 2.75, "close": 2.86, "adjClose": 2.86, "volume": 170692000 }, { "date": "2008-11-03", "open": 2.82, "high": 2.86, "low": 2.75, "close": 2.79, "adjClose": 2.79, "volume": 143402000 }, { "date": "2008-11-04", "open": 2.86, "high": 2.94, "low": 2.76, "close": 2.92, "adjClose": 2.92, "volume": 153276000 }, { "date": "2008-11-05", "open": 2.87, "high": 2.9, "low": 2.58, "close": 2.6, "adjClose": 2.6, "volume": 229968000 }, { "date": "2008-11-06", "open": 2.49, "high": 2.55, "low": 2.32, "close": 2.36, "adjClose": 2.36, "volume": 309756000 }, { "date": "2008-11-07", "open": 2.39, "high": 2.49, "low": 2.35, "close": 2.46, "adjClose": 2.46, "volume": 148792000 }, { "date": "2008-11-10", "open": 2.5, "high": 2.53, "low": 2.34, "close": 2.42, "adjClose": 2.42, "volume": 179298000 }, { "date": "2008-11-11", "open": 2.36, "high": 2.4, "low": 2.24, "close": 2.32, "adjClose": 2.32, "volume": 198784000 }, { "date": "2008-11-12", "open": 2.2, "high": 2.27, "low": 2.05, "close": 2.08, "adjClose": 2.08, "volume": 295372000 }, { "date": "2008-11-13", "open": 2.07, "high": 2.25, "low": 1.92, "close": 2.25, "adjClose": 2.25, "volume": 338706000 }, { "date": "2008-11-14", "open": 2.18, "high": 2.23, "low": 2.08, "close": 2.09, "adjClose": 2.09, "volume": 238994000 }, { "date": "2008-11-17", "open": 2, "high": 2.06, "low": 1.95, "close": 1.98, "adjClose": 1.98, "volume": 214236000 }, { "date": "2008-11-18", "open": 1.99, "high": 2.03, "low": 1.8, "close": 1.92, "adjClose": 1.92, "volume": 300984000 }, { "date": "2008-11-19", "open": 1.9, "high": 1.95, "low": 1.79, "close": 1.79, "adjClose": 1.79, "volume": 250422000 }, { "date": "2008-11-20", "open": 1.76, "high": 1.99, "low": 1.73, "close": 1.75, "adjClose": 1.75, "volume": 368478000 }, { "date": "2008-11-21", "open": 1.82, "high": 1.95, "low": 1.79, "close": 1.89, "adjClose": 1.89, "volume": 300854000 }, { "date": "2008-11-24", "open": 1.94, "high": 2.17, "low": 1.94, "close": 2.13, "adjClose": 2.13, "volume": 290994000 }, { "date": "2008-11-25", "open": 2.1, "high": 2.14, "low": 1.98, "close": 2.11, "adjClose": 2.11, "volume": 260300000 }, { "date": "2008-11-26", "open": 2.04, "high": 2.2, "low": 2.01, "close": 2.2, "adjClose": 2.2, "volume": 268794000 }, { "date": "2008-11-28", "open": 2.2, "high": 2.21, "low": 2.11, "close": 2.13, "adjClose": 2.13, "volume": 69620000 }, { "date": "2008-12-01", "open": 2.1, "high": 2.16, "low": 2.02, "close": 2.02, "adjClose": 2.02, "volume": 223578000 }, { "date": "2008-12-02", "open": 2.07, "high": 2.09, "low": 1.94, "close": 2.06, "adjClose": 2.06, "volume": 174274000 }, { "date": "2008-12-03", "open": 2.01, "high": 2.29, "low": 2, "close": 2.26, "adjClose": 2.26, "volume": 313512000 }, { "date": "2008-12-04", "open": 2.3, "high": 2.53, "low": 2.29, "close": 2.37, "adjClose": 2.37, "volume": 395646000 }, { "date": "2008-12-05", "open": 2.29, "high": 2.42, "low": 2.17, "close": 2.41, "adjClose": 2.41, "volume": 292176000 }, { "date": "2008-12-08", "open": 2.46, "high": 2.61, "low": 2.37, "close": 2.57, "adjClose": 2.57, "volume": 218814000 }, { "date": "2008-12-09", "open": 2.49, "high": 2.72, "low": 2.49, "close": 2.56, "adjClose": 2.56, "volume": 266296000 }, { "date": "2008-12-10", "open": 2.57, "high": 2.58, "low": 2.42, "close": 2.49, "adjClose": 2.49, "volume": 155076000 }, { "date": "2008-12-11", "open": 2.47, "high": 2.52, "low": 2.41, "close": 2.41, "adjClose": 2.41, "volume": 151672000 }, { "date": "2008-12-12", "open": 2.38, "high": 2.57, "low": 2.38, "close": 2.56, "adjClose": 2.56, "volume": 173296000 }, { "date": "2008-12-15", "open": 2.53, "high": 2.55, "low": 2.41, "close": 2.44, "adjClose": 2.44, "volume": 145708000 }, { "date": "2008-12-16", "open": 2.48, "high": 2.65, "low": 2.46, "close": 2.63, "adjClose": 2.63, "volume": 177258000 }, { "date": "2008-12-17", "open": 2.61, "high": 2.74, "low": 2.58, "close": 2.66, "adjClose": 2.66, "volume": 183662000 }, { "date": "2008-12-18", "open": 2.65, "high": 2.74, "low": 2.56, "close": 2.6, "adjClose": 2.6, "volume": 150362000 }, { "date": "2008-12-19", "open": 2.58, "high": 2.65, "low": 2.55, "close": 2.58, "adjClose": 2.58, "volume": 219264000 }, { "date": "2008-12-22", "open": 2.58, "high": 2.61, "low": 2.42, "close": 2.49, "adjClose": 2.49, "volume": 178500000 }, { "date": "2008-12-23", "open": 2.51, "high": 2.58, "low": 2.51, "close": 2.55, "adjClose": 2.55, "volume": 116908000 }, { "date": "2008-12-24", "open": 2.58, "high": 2.6, "low": 2.55, "close": 2.57, "adjClose": 2.57, "volume": 32910000 }, { "date": "2008-12-26", "open": 2.69, "high": 2.7, "low": 2.58, "close": 2.59, "adjClose": 2.59, "volume": 136946000 }, { "date": "2008-12-29", "open": 2.57, "high": 2.59, "low": 2.43, "close": 2.47, "adjClose": 2.47, "volume": 130158000 }, { "date": "2008-12-30", "open": 2.48, "high": 2.56, "low": 2.44, "close": 2.54, "adjClose": 2.54, "volume": 132026000 }, { "date": "2008-12-31", "open": 2.54, "high": 2.58, "low": 2.5, "close": 2.56, "adjClose": 2.56, "volume": 155844000 }, { "date": "2009-01-02", "open": 2.57, "high": 2.73, "low": 2.55, "close": 2.72, "adjClose": 2.72, "volume": 145928000 }, { "date": "2009-01-05", "open": 2.79, "high": 2.79, "low": 2.65, "close": 2.7, "adjClose": 2.7, "volume": 190196000 }, { "date": "2009-01-06", "open": 2.73, "high": 2.91, "low": 2.69, "close": 2.87, "adjClose": 2.87, "volume": 221602000 }, { "date": "2009-01-07", "open": 2.81, "high": 2.85, "low": 2.77, "close": 2.81, "adjClose": 2.81, "volume": 158854000 }, { "date": "2009-01-08", "open": 2.75, "high": 2.87, "low": 2.73, "close": 2.86, "adjClose": 2.86, "volume": 131558000 }, { "date": "2009-01-09", "open": 2.85, "high": 2.85, "low": 2.74, "close": 2.78, "adjClose": 2.78, "volume": 133682000 }, { "date": "2009-01-12", "open": 2.71, "high": 2.72, "low": 2.54, "close": 2.6, "adjClose": 2.6, "volume": 191126000 }, { "date": "2009-01-13", "open": 2.55, "high": 2.66, "low": 2.54, "close": 2.57, "adjClose": 2.57, "volume": 157664000 }, { "date": "2009-01-14", "open": 2.51, "high": 2.51, "low": 2.41, "close": 2.42, "adjClose": 2.42, "volume": 208852000 }, { "date": "2009-01-15", "open": 2.43, "high": 2.61, "low": 2.38, "close": 2.57, "adjClose": 2.57, "volume": 232346000 }, { "date": "2009-01-16", "open": 2.59, "high": 2.62, "low": 2.48, "close": 2.58, "adjClose": 2.58, "volume": 165164000 }, { "date": "2009-01-20", "open": 2.54, "high": 2.59, "low": 2.41, "close": 2.42, "adjClose": 2.42, "volume": 135344000 }, { "date": "2009-01-21", "open": 2.47, "high": 2.53, "low": 2.41, "close": 2.53, "adjClose": 2.53, "volume": 116590000 }, { "date": "2009-01-22", "open": 2.47, "high": 2.54, "low": 2.41, "close": 2.5, "adjClose": 2.5, "volume": 142666000 }, { "date": "2009-01-23", "open": 2.44, "high": 2.57, "low": 2.42, "close": 2.53, "adjClose": 2.53, "volume": 115866000 }, { "date": "2009-01-26", "open": 2.51, "high": 2.54, "low": 2.43, "close": 2.48, "adjClose": 2.48, "volume": 143114000 }, { "date": "2009-01-27", "open": 2.47, "high": 2.52, "low": 2.39, "close": 2.42, "adjClose": 2.42, "volume": 174764000 }, { "date": "2009-01-28", "open": 2.49, "high": 2.57, "low": 2.45, "close": 2.52, "adjClose": 2.52, "volume": 161132000 }, { "date": "2009-01-29", "open": 2.5, "high": 2.59, "low": 2.46, "close": 2.5, "adjClose": 2.5, "volume": 359336000 }, { "date": "2009-01-30", "open": 2.87, "high": 2.99, "low": 2.86, "close": 2.94, "adjClose": 2.94, "volume": 795662000 }, { "date": "2009-02-02", "open": 2.93, "high": 3.1, "low": 2.91, "close": 3.06, "adjClose": 3.06, "volume": 386486000 }, { "date": "2009-02-03", "open": 3.04, "high": 3.21, "low": 3, "close": 3.18, "adjClose": 3.18, "volume": 293892000 }, { "date": "2009-02-04", "open": 3.17, "high": 3.17, "low": 3.04, "close": 3.05, "adjClose": 3.05, "volume": 274526000 }, { "date": "2009-02-05", "open": 3.06, "high": 3.19, "low": 3.03, "close": 3.16, "adjClose": 3.16, "volume": 203392000 }, { "date": "2009-02-06", "open": 3.16, "high": 3.35, "low": 3.16, "close": 3.33, "adjClose": 3.33, "volume": 240898000 }, { "date": "2009-02-09", "open": 3.33, "high": 3.37, "low": 3.27, "close": 3.34, "adjClose": 3.34, "volume": 188752000 }, { "date": "2009-02-10", "open": 3.31, "high": 3.36, "low": 3.15, "close": 3.17, "adjClose": 3.17, "volume": 214012000 }, { "date": "2009-02-11", "open": 3.16, "high": 3.25, "low": 3.11, "close": 3.22, "adjClose": 3.22, "volume": 166946000 }, { "date": "2009-02-12", "open": 3.16, "high": 3.21, "low": 3.09, "close": 3.2, "adjClose": 3.2, "volume": 161910000 }, { "date": "2009-02-13", "open": 3.2, "high": 3.23, "low": 3.14, "close": 3.16, "adjClose": 3.16, "volume": 82618000 }, { "date": "2009-02-17", "open": 3.08, "high": 3.13, "low": 3.06, "close": 3.08, "adjClose": 3.08, "volume": 142522000 }, { "date": "2009-02-18", "open": 3.11, "high": 3.14, "low": 3.03, "close": 3.12, "adjClose": 3.12, "volume": 147320000 }, { "date": "2009-02-19", "open": 3.14, "high": 3.21, "low": 3.08, "close": 3.1, "adjClose": 3.1, "volume": 135378000 }, { "date": "2009-02-20", "open": 3.05, "high": 3.21, "low": 3.04, "close": 3.19, "adjClose": 3.19, "volume": 187090000 }, { "date": "2009-02-23", "open": 3.21, "high": 3.25, "low": 3.08, "close": 3.09, "adjClose": 3.09, "volume": 146720000 }, { "date": "2009-02-24", "open": 3.1, "high": 3.31, "low": 3.09, "close": 3.28, "adjClose": 3.28, "volume": 205428000 }, { "date": "2009-02-25", "open": 3.25, "high": 3.29, "low": 3.14, "close": 3.19, "adjClose": 3.19, "volume": 182442000 }, { "date": "2009-02-26", "open": 3.21, "high": 3.24, "low": 3.12, "close": 3.12, "adjClose": 3.12, "volume": 145506000 }, { "date": "2009-02-27", "open": 3.06, "high": 3.25, "low": 3.05, "close": 3.24, "adjClose": 3.24, "volume": 229766000 }, { "date": "2009-03-02", "open": 3.2, "high": 3.28, "low": 3.08, "close": 3.1, "adjClose": 3.1, "volume": 210238000 }, { "date": "2009-03-03", "open": 3.14, "high": 3.16, "low": 3.07, "close": 3.09, "adjClose": 3.09, "volume": 193832000 }, { "date": "2009-03-04", "open": 3.14, "high": 3.29, "low": 3.12, "close": 3.24, "adjClose": 3.24, "volume": 239218000 }, { "date": "2009-03-05", "open": 3.21, "high": 3.29, "low": 3.18, "close": 3.24, "adjClose": 3.24, "volume": 235406000 }, { "date": "2009-03-06", "open": 3.26, "high": 3.28, "low": 2.99, "close": 3.08, "adjClose": 3.08, "volume": 301876000 }, { "date": "2009-03-09", "open": 3.11, "high": 3.2, "low": 3.01, "close": 3.02, "adjClose": 3.02, "volume": 271228000 }, { "date": "2009-03-10", "open": 3.12, "high": 3.3, "low": 3.09, "close": 3.29, "adjClose": 3.29, "volume": 308714000 }, { "date": "2009-03-11", "open": 3.31, "high": 3.47, "low": 3.26, "close": 3.43, "adjClose": 3.43, "volume": 277634000 }, { "date": "2009-03-12", "open": 3.42, "high": 3.49, "low": 3.36, "close": 3.48, "adjClose": 3.48, "volume": 226978000 }, { "date": "2009-03-13", "open": 3.48, "high": 3.49, "low": 3.38, "close": 3.43, "adjClose": 3.43, "volume": 178068000 }, { "date": "2009-03-16", "open": 3.43, "high": 3.46, "low": 3.33, "close": 3.35, "adjClose": 3.35, "volume": 188746000 }, { "date": "2009-03-17", "open": 3.37, "high": 3.59, "low": 3.35, "close": 3.57, "adjClose": 3.57, "volume": 238056000 }, { "date": "2009-03-18", "open": 3.55, "high": 3.7, "low": 3.51, "close": 3.56, "adjClose": 3.56, "volume": 208034000 }, { "date": "2009-03-19", "open": 3.57, "high": 3.6, "low": 3.46, "close": 3.51, "adjClose": 3.51, "volume": 176382000 }, { "date": "2009-03-20", "open": 3.52, "high": 3.54, "low": 3.45, "close": 3.5, "adjClose": 3.5, "volume": 169362000 }, { "date": "2009-03-23", "open": 3.57, "high": 3.78, "low": 3.54, "close": 3.78, "adjClose": 3.78, "volume": 172248000 }, { "date": "2009-03-24", "open": 3.74, "high": 3.75, "low": 3.62, "close": 3.64, "adjClose": 3.64, "volume": 149158000 }, { "date": "2009-03-25", "open": 3.65, "high": 3.7, "low": 3.49, "close": 3.62, "adjClose": 3.62, "volume": 157912000 }, { "date": "2009-03-26", "open": 3.67, "high": 3.75, "low": 3.63, "close": 3.68, "adjClose": 3.68, "volume": 133154000 }, { "date": "2009-03-27", "open": 3.58, "high": 3.61, "low": 3.51, "close": 3.53, "adjClose": 3.53, "volume": 171376000 }, { "date": "2009-03-30", "open": 3.52, "high": 3.58, "low": 3.49, "close": 3.57, "adjClose": 3.57, "volume": 167462000 }, { "date": "2009-03-31", "open": 3.63, "high": 3.73, "low": 3.61, "close": 3.67, "adjClose": 3.67, "volume": 178364000 }, { "date": "2009-04-01", "open": 3.65, "high": 3.75, "low": 3.59, "close": 3.68, "adjClose": 3.68, "volume": 140828000 }, { "date": "2009-04-02", "open": 3.68, "high": 3.86, "low": 3.67, "close": 3.82, "adjClose": 3.82, "volume": 221338000 }, { "date": "2009-04-03", "open": 3.82, "high": 3.92, "low": 3.78, "close": 3.91, "adjClose": 3.91, "volume": 116198000 }, { "date": "2009-04-06", "open": 3.86, "high": 3.92, "low": 3.8, "close": 3.9, "adjClose": 3.9, "volume": 115026000 }, { "date": "2009-04-07", "open": 3.85, "high": 3.85, "low": 3.74, "close": 3.78, "adjClose": 3.78, "volume": 114976000 }, { "date": "2009-04-08", "open": 3.8, "high": 3.86, "low": 3.73, "close": 3.85, "adjClose": 3.85, "volume": 113060000 }, { "date": "2009-04-09", "open": 3.88, "high": 4, "low": 3.86, "close": 3.99, "adjClose": 3.99, "volume": 141646000 }, { "date": "2009-04-13", "open": 3.99, "high": 4, "low": 3.89, "close": 3.95, "adjClose": 3.95, "volume": 124244000 }, { "date": "2009-04-14", "open": 3.9, "high": 3.97, "low": 3.85, "close": 3.86, "adjClose": 3.86, "volume": 123208000 }, { "date": "2009-04-15", "open": 3.78, "high": 3.79, "low": 3.68, "close": 3.74, "adjClose": 3.74, "volume": 188256000 }, { "date": "2009-04-16", "open": 3.77, "high": 3.87, "low": 3.76, "close": 3.86, "adjClose": 3.86, "volume": 149356000 }, { "date": "2009-04-17", "open": 3.84, "high": 3.94, "low": 3.79, "close": 3.9, "adjClose": 3.9, "volume": 148520000 }, { "date": "2009-04-20", "open": 3.92, "high": 3.99, "low": 3.84, "close": 3.88, "adjClose": 3.88, "volume": 173738000 }, { "date": "2009-04-21", "open": 3.87, "high": 3.96, "low": 3.86, "close": 3.94, "adjClose": 3.94, "volume": 143244000 }, { "date": "2009-04-22", "open": 3.91, "high": 4.11, "low": 3.89, "close": 3.96, "adjClose": 3.96, "volume": 175510000 }, { "date": "2009-04-23", "open": 4.07, "high": 4.1, "low": 3.95, "close": 4.03, "adjClose": 4.03, "volume": 323754000 }, { "date": "2009-04-24", "open": 4.1, "high": 4.33, "low": 4.04, "close": 4.22, "adjClose": 4.22, "volume": 469686000 }, { "date": "2009-04-27", "open": 4.19, "high": 4.25, "low": 4.11, "close": 4.16, "adjClose": 4.16, "volume": 194118000 }, { "date": "2009-04-28", "open": 4.13, "high": 4.27, "low": 4.12, "close": 4.12, "adjClose": 4.12, "volume": 158480000 }, { "date": "2009-04-29", "open": 4.15, "high": 4.15, "low": 3.96, "close": 3.99, "adjClose": 3.99, "volume": 194702000 }, { "date": "2009-04-30", "open": 4.05, "high": 4.13, "low": 3.99, "close": 4.03, "adjClose": 4.03, "volume": 170752000 }, { "date": "2009-05-01", "open": 4.02, "high": 4.02, "low": 3.89, "close": 3.95, "adjClose": 3.95, "volume": 122434000 }, { "date": "2009-05-04", "open": 4.01, "high": 4.07, "low": 3.94, "close": 3.99, "adjClose": 3.99, "volume": 140386000 }, { "date": "2009-05-05", "open": 4.05, "high": 4.1, "low": 4.01, "close": 4.1, "adjClose": 4.1, "volume": 117406000 }, { "date": "2009-05-06", "open": 4.14, "high": 4.18, "low": 3.98, "close": 4.1, "adjClose": 4.1, "volume": 172080000 }, { "date": "2009-05-07", "open": 4.14, "high": 4.14, "low": 3.89, "close": 3.96, "adjClose": 3.96, "volume": 192642000 }, { "date": "2009-05-08", "open": 3.98, "high": 4.01, "low": 3.82, "close": 3.9, "adjClose": 3.9, "volume": 163860000 }, { "date": "2009-05-11", "open": 3.84, "high": 3.99, "low": 3.8, "close": 3.93, "adjClose": 3.93, "volume": 137446000 }, { "date": "2009-05-12", "open": 3.94, "high": 3.95, "low": 3.83, "close": 3.9, "adjClose": 3.9, "volume": 110974000 }, { "date": "2009-05-13", "open": 3.81, "high": 3.83, "low": 3.7, "close": 3.71, "adjClose": 3.71, "volume": 175410000 }, { "date": "2009-05-14", "open": 3.69, "high": 3.8, "low": 3.67, "close": 3.76, "adjClose": 3.76, "volume": 186872000 }, { "date": "2009-05-15", "open": 3.73, "high": 3.81, "low": 3.67, "close": 3.68, "adjClose": 3.68, "volume": 160234000 }, { "date": "2009-05-18", "open": 3.7, "high": 3.8, "low": 3.66, "close": 3.8, "adjClose": 3.8, "volume": 136582000 }, { "date": "2009-05-19", "open": 3.77, "high": 3.95, "low": 3.76, "close": 3.89, "adjClose": 3.89, "volume": 160578000 }, { "date": "2009-05-20", "open": 3.93, "high": 4.06, "low": 3.87, "close": 3.9, "adjClose": 3.9, "volume": 147020000 }, { "date": "2009-05-21", "open": 3.84, "high": 3.9, "low": 3.77, "close": 3.8, "adjClose": 3.8, "volume": 112810000 }, { "date": "2009-05-22", "open": 3.81, "high": 3.85, "low": 3.75, "close": 3.78, "adjClose": 3.78, "volume": 69694000 }, { "date": "2009-05-26", "open": 3.75, "high": 3.92, "low": 3.73, "close": 3.92, "adjClose": 3.92, "volume": 133992000 }, { "date": "2009-05-27", "open": 3.93, "high": 3.98, "low": 3.84, "close": 3.86, "adjClose": 3.86, "volume": 111342000 }, { "date": "2009-05-28", "open": 3.89, "high": 3.96, "low": 3.79, "close": 3.88, "adjClose": 3.88, "volume": 98862000 }, { "date": "2009-05-29", "open": 3.89, "high": 3.9, "low": 3.82, "close": 3.9, "adjClose": 3.9, "volume": 101444000 }, { "date": "2009-06-01", "open": 3.91, "high": 4.24, "low": 3.87, "close": 4.15, "adjClose": 4.15, "volume": 215930000 }, { "date": "2009-06-02", "open": 4.12, "high": 4.27, "low": 4.11, "close": 4.25, "adjClose": 4.25, "volume": 187940000 }, { "date": "2009-06-03", "open": 4.17, "high": 4.29, "low": 4.16, "close": 4.28, "adjClose": 4.28, "volume": 152068000 }, { "date": "2009-06-04", "open": 4.27, "high": 4.32, "low": 4.23, "close": 4.28, "adjClose": 4.28, "volume": 109308000 }, { "date": "2009-06-05", "open": 4.31, "high": 4.4, "low": 4.26, "close": 4.38, "adjClose": 4.38, "volume": 165270000 }, { "date": "2009-06-08", "open": 4.34, "high": 4.36, "low": 4.26, "close": 4.32, "adjClose": 4.32, "volume": 112042000 }, { "date": "2009-06-09", "open": 4.35, "high": 4.38, "low": 4.31, "close": 4.35, "adjClose": 4.35, "volume": 89502000 }, { "date": "2009-06-10", "open": 4.38, "high": 4.43, "low": 4.24, "close": 4.33, "adjClose": 4.33, "volume": 121472000 }, { "date": "2009-06-11", "open": 4.32, "high": 4.37, "low": 4.25, "close": 4.28, "adjClose": 4.28, "volume": 100194000 }, { "date": "2009-06-12", "open": 4.25, "high": 4.26, "low": 4.1, "close": 4.2, "adjClose": 4.2, "volume": 124460000 }, { "date": "2009-06-15", "open": 4.14, "high": 4.17, "low": 4.05, "close": 4.16, "adjClose": 4.16, "volume": 108036000 }, { "date": "2009-06-16", "open": 4.18, "high": 4.2, "low": 4.06, "close": 4.11, "adjClose": 4.11, "volume": 109316000 }, { "date": "2009-06-17", "open": 4.13, "high": 4.22, "low": 4.03, "close": 4.13, "adjClose": 4.13, "volume": 155702000 }, { "date": "2009-06-18", "open": 4.14, "high": 4.15, "low": 4.05, "close": 4.08, "adjClose": 4.08, "volume": 109062000 }, { "date": "2009-06-19", "open": 4.11, "high": 4.17, "low": 4.08, "close": 4.15, "adjClose": 4.15, "volume": 108764000 }, { "date": "2009-06-22", "open": 4.12, "high": 4.12, "low": 3.93, "close": 3.96, "adjClose": 3.96, "volume": 194888000 }, { "date": "2009-06-23", "open": 3.95, "high": 3.96, "low": 3.81, "close": 3.88, "adjClose": 3.88, "volume": 148310000 }, { "date": "2009-06-24", "open": 3.9, "high": 4.03, "low": 3.89, "close": 3.96, "adjClose": 3.96, "volume": 121628000 }, { "date": "2009-06-25", "open": 3.96, "high": 4.11, "low": 3.95, "close": 4.11, "adjClose": 4.11, "volume": 147208000 }, { "date": "2009-06-26", "open": 4.1, "high": 4.21, "low": 4.06, "close": 4.19, "adjClose": 4.19, "volume": 175506000 }, { "date": "2009-06-29", "open": 4.19, "high": 4.21, "low": 4.12, "close": 4.15, "adjClose": 4.15, "volume": 125406000 }, { "date": "2009-06-30", "open": 4.18, "high": 4.25, "low": 4.12, "close": 4.18, "adjClose": 4.18, "volume": 159696000 }, { "date": "2009-07-01", "open": 4.22, "high": 4.22, "low": 4.07, "close": 4.08, "adjClose": 4.08, "volume": 139624000 }, { "date": "2009-07-02", "open": 4.06, "high": 4.07, "low": 3.93, "close": 3.97, "adjClose": 3.97, "volume": 144372000 }, { "date": "2009-07-06", "open": 3.92, "high": 3.94, "low": 3.83, "close": 3.91, "adjClose": 3.91, "volume": 147376000 }, { "date": "2009-07-07", "open": 3.93, "high": 3.93, "low": 3.77, "close": 3.78, "adjClose": 3.78, "volume": 129830000 }, { "date": "2009-07-08", "open": 3.82, "high": 3.9, "low": 3.79, "close": 3.87, "adjClose": 3.87, "volume": 170814000 }, { "date": "2009-07-09", "open": 3.91, "high": 3.93, "low": 3.84, "close": 3.91, "adjClose": 3.91, "volume": 127190000 }, { "date": "2009-07-10", "open": 3.88, "high": 3.94, "low": 3.81, "close": 3.88, "adjClose": 3.88, "volume": 119522000 }, { "date": "2009-07-13", "open": 3.9, "high": 4.08, "low": 3.9, "close": 4.07, "adjClose": 4.07, "volume": 161004000 }, { "date": "2009-07-14", "open": 4.07, "high": 4.12, "low": 4.02, "close": 4.1, "adjClose": 4.1, "volume": 90872000 }, { "date": "2009-07-15", "open": 4.15, "high": 4.23, "low": 4.14, "close": 4.23, "adjClose": 4.23, "volume": 126780000 }, { "date": "2009-07-16", "open": 4.22, "high": 4.31, "low": 4.19, "close": 4.31, "adjClose": 4.31, "volume": 107238000 }, { "date": "2009-07-17", "open": 4.29, "high": 4.33, "low": 4.26, "close": 4.29, "adjClose": 4.29, "volume": 101032000 }, { "date": "2009-07-20", "open": 4.31, "high": 4.44, "low": 4.31, "close": 4.41, "adjClose": 4.41, "volume": 121132000 }, { "date": "2009-07-21", "open": 4.43, "high": 4.45, "low": 4.37, "close": 4.45, "adjClose": 4.45, "volume": 154572000 }, { "date": "2009-07-22", "open": 4.43, "high": 4.46, "low": 4.39, "close": 4.44, "adjClose": 4.44, "volume": 106592000 }, { "date": "2009-07-23", "open": 4.49, "high": 4.72, "low": 4.48, "close": 4.69, "adjClose": 4.69, "volume": 383242000 }, { "date": "2009-07-24", "open": 4.38, "high": 4.45, "low": 4.28, "close": 4.32, "adjClose": 4.32, "volume": 384092000 }, { "date": "2009-07-27", "open": 4.31, "high": 4.32, "low": 4.18, "close": 4.21, "adjClose": 4.21, "volume": 225586000 }, { "date": "2009-07-28", "open": 4.19, "high": 4.28, "low": 4.13, "close": 4.25, "adjClose": 4.25, "volume": 175498000 }, { "date": "2009-07-29", "open": 4.22, "high": 4.28, "low": 4.18, "close": 4.22, "adjClose": 4.22, "volume": 130058000 }, { "date": "2009-07-30", "open": 4.28, "high": 4.36, "low": 4.26, "close": 4.3, "adjClose": 4.3, "volume": 145064000 }, { "date": "2009-07-31", "open": 4.29, "high": 4.34, "low": 4.23, "close": 4.29, "adjClose": 4.29, "volume": 117738000 }, { "date": "2009-08-03", "open": 4.33, "high": 4.41, "low": 4.33, "close": 4.37, "adjClose": 4.37, "volume": 133260000 }, { "date": "2009-08-04", "open": 4.37, "high": 4.37, "low": 4.25, "close": 4.29, "adjClose": 4.29, "volume": 123558000 }, { "date": "2009-08-05", "open": 4.28, "high": 4.29, "low": 4.15, "close": 4.21, "adjClose": 4.21, "volume": 145588000 }, { "date": "2009-08-06", "open": 4.22, "high": 4.24, "low": 4.15, "close": 4.22, "adjClose": 4.22, "volume": 93860000 }, { "date": "2009-08-07", "open": 4.21, "high": 4.3, "low": 4.21, "close": 4.27, "adjClose": 4.27, "volume": 112560000 }, { "date": "2009-08-10", "open": 4.25, "high": 4.27, "low": 4.16, "close": 4.22, "adjClose": 4.22, "volume": 88812000 }, { "date": "2009-08-11", "open": 4.18, "high": 4.22, "low": 4.12, "close": 4.18, "adjClose": 4.18, "volume": 100500000 }, { "date": "2009-08-12", "open": 4.17, "high": 4.33, "low": 4.17, "close": 4.3, "adjClose": 4.3, "volume": 112388000 }, { "date": "2009-08-13", "open": 4.29, "high": 4.32, "low": 4.2, "close": 4.23, "adjClose": 4.23, "volume": 114248000 }, { "date": "2009-08-14", "open": 4.21, "high": 4.21, "low": 4.14, "close": 4.18, "adjClose": 4.18, "volume": 98494000 }, { "date": "2009-08-17", "open": 4.06, "high": 4.09, "low": 4.01, "close": 4.05, "adjClose": 4.05, "volume": 137772000 }, { "date": "2009-08-18", "open": 4.07, "high": 4.13, "low": 4.04, "close": 4.11, "adjClose": 4.11, "volume": 117688000 }, { "date": "2009-08-19", "open": 4.05, "high": 4.15, "low": 4.02, "close": 4.15, "adjClose": 4.15, "volume": 103412000 }, { "date": "2009-08-20", "open": 4.15, "high": 4.22, "low": 4.13, "close": 4.2, "adjClose": 4.2, "volume": 107500000 }, { "date": "2009-08-21", "open": 4.24, "high": 4.25, "low": 4.18, "close": 4.25, "adjClose": 4.25, "volume": 122614000 }, { "date": "2009-08-24", "open": 4.26, "high": 4.28, "low": 4.21, "close": 4.22, "adjClose": 4.22, "volume": 94464000 }, { "date": "2009-08-25", "open": 4.23, "high": 4.32, "low": 4.2, "close": 4.21, "adjClose": 4.21, "volume": 95820000 }, { "date": "2009-08-26", "open": 4.21, "high": 4.24, "low": 4.17, "close": 4.2, "adjClose": 4.2, "volume": 72276000 }, { "date": "2009-08-27", "open": 4.2, "high": 4.24, "low": 4.16, "close": 4.22, "adjClose": 4.22, "volume": 79954000 }, { "date": "2009-08-28", "open": 4.24, "high": 4.25, "low": 4.13, "close": 4.14, "adjClose": 4.14, "volume": 92414000 }, { "date": "2009-08-31", "open": 4.1, "high": 4.1, "low": 4.02, "close": 4.06, "adjClose": 4.06, "volume": 105276000 }, { "date": "2009-09-01", "open": 4.04, "high": 4.12, "low": 3.95, "close": 3.96, "adjClose": 3.96, "volume": 124916000 }, { "date": "2009-09-02", "open": 3.95, "high": 4.01, "low": 3.89, "close": 3.91, "adjClose": 3.91, "volume": 130254000 }, { "date": "2009-09-03", "open": 3.92, "high": 3.95, "low": 3.88, "close": 3.92, "adjClose": 3.92, "volume": 82804000 }, { "date": "2009-09-04", "open": 3.91, "high": 3.99, "low": 3.88, "close": 3.94, "adjClose": 3.94, "volume": 93430000 }, { "date": "2009-09-08", "open": 3.99, "high": 4.05, "low": 3.94, "close": 4.05, "adjClose": 4.05, "volume": 140752000 }, { "date": "2009-09-09", "open": 4.03, "high": 4.13, "low": 4.03, "close": 4.11, "adjClose": 4.11, "volume": 135524000 }, { "date": "2009-09-10", "open": 4.12, "high": 4.2, "low": 4.12, "close": 4.19, "adjClose": 4.19, "volume": 140462000 }, { "date": "2009-09-11", "open": 4.22, "high": 4.25, "low": 4.19, "close": 4.23, "adjClose": 4.23, "volume": 120138000 }, { "date": "2009-09-14", "open": 4.19, "high": 4.23, "low": 4.17, "close": 4.19, "adjClose": 4.19, "volume": 71440000 }, { "date": "2009-09-15", "open": 4.21, "high": 4.22, "low": 4.14, "close": 4.18, "adjClose": 4.18, "volume": 88936000 }, { "date": "2009-09-16", "open": 4.3, "high": 4.55, "low": 4.3, "close": 4.54, "adjClose": 4.54, "volume": 262286000 }, { "date": "2009-09-17", "open": 4.54, "high": 4.56, "low": 4.45, "close": 4.52, "adjClose": 4.52, "volume": 157454000 }, { "date": "2009-09-18", "open": 4.54, "high": 4.55, "low": 4.47, "close": 4.51, "adjClose": 4.51, "volume": 135390000 }, { "date": "2009-09-21", "open": 4.48, "high": 4.54, "low": 4.42, "close": 4.53, "adjClose": 4.53, "volume": 84186000 }, { "date": "2009-09-22", "open": 4.57, "high": 4.71, "low": 4.56, "close": 4.69, "adjClose": 4.69, "volume": 165298000 }, { "date": "2009-09-23", "open": 4.64, "high": 4.72, "low": 4.61, "close": 4.62, "adjClose": 4.62, "volume": 113706000 }, { "date": "2009-09-24", "open": 4.6, "high": 4.64, "low": 4.54, "close": 4.61, "adjClose": 4.61, "volume": 101502000 }, { "date": "2009-09-25", "open": 4.57, "high": 4.61, "low": 4.49, "close": 4.53, "adjClose": 4.53, "volume": 85136000 }, { "date": "2009-09-28", "open": 4.55, "high": 4.64, "low": 4.53, "close": 4.61, "adjClose": 4.61, "volume": 70160000 }, { "date": "2009-09-29", "open": 4.6, "high": 4.62, "low": 4.51, "close": 4.59, "adjClose": 4.59, "volume": 87878000 }, { "date": "2009-09-30", "open": 4.61, "high": 4.71, "low": 4.57, "close": 4.67, "adjClose": 4.67, "volume": 170784000 }, { "date": "2009-10-01", "open": 4.63, "high": 4.64, "low": 4.52, "close": 4.55, "adjClose": 4.55, "volume": 132902000 }, { "date": "2009-10-02", "open": 4.5, "high": 4.56, "low": 4.48, "close": 4.49, "adjClose": 4.49, "volume": 100788000 }, { "date": "2009-10-05", "open": 4.51, "high": 4.55, "low": 4.41, "close": 4.43, "adjClose": 4.43, "volume": 140570000 }, { "date": "2009-10-06", "open": 4.47, "high": 4.55, "low": 4.42, "close": 4.55, "adjClose": 4.55, "volume": 139274000 }, { "date": "2009-10-07", "open": 4.58, "high": 4.72, "low": 4.56, "close": 4.7, "adjClose": 4.7, "volume": 148902000 }, { "date": "2009-10-08", "open": 4.74, "high": 4.84, "low": 4.71, "close": 4.76, "adjClose": 4.76, "volume": 193486000 }, { "date": "2009-10-09", "open": 4.75, "high": 4.8, "low": 4.71, "close": 4.79, "adjClose": 4.79, "volume": 93880000 }, { "date": "2009-10-12", "open": 4.81, "high": 4.81, "low": 4.65, "close": 4.68, "adjClose": 4.68, "volume": 111828000 }, { "date": "2009-10-13", "open": 4.69, "high": 4.76, "low": 4.68, "close": 4.74, "adjClose": 4.74, "volume": 94400000 }, { "date": "2009-10-14", "open": 4.81, "high": 4.89, "low": 4.8, "close": 4.87, "adjClose": 4.87, "volume": 111136000 }, { "date": "2009-10-15", "open": 4.76, "high": 4.85, "low": 4.75, "close": 4.8, "adjClose": 4.8, "volume": 124842000 }, { "date": "2009-10-16", "open": 4.76, "high": 4.81, "low": 4.68, "close": 4.77, "adjClose": 4.77, "volume": 140768000 }, { "date": "2009-10-19", "open": 4.77, "high": 4.81, "low": 4.71, "close": 4.73, "adjClose": 4.73, "volume": 120348000 }, { "date": "2009-10-20", "open": 4.8, "high": 4.81, "low": 4.71, "close": 4.75, "adjClose": 4.75, "volume": 155552000 }, { "date": "2009-10-21", "open": 4.76, "high": 4.83, "low": 4.65, "close": 4.67, "adjClose": 4.67, "volume": 155224000 }, { "date": "2009-10-22", "open": 4.68, "high": 4.71, "low": 4.59, "close": 4.67, "adjClose": 4.67, "volume": 330370000 }, { "date": "2009-10-23", "open": 5.55, "high": 5.98, "low": 5.53, "close": 5.92, "adjClose": 5.92, "volume": 1166116000 }, { "date": "2009-10-26", "open": 5.96, "high": 6.28, "low": 5.92, "close": 6.23, "adjClose": 6.23, "volume": 645424000 }, { "date": "2009-10-27", "open": 6.15, "high": 6.21, "low": 5.97, "close": 6.1, "adjClose": 6.1, "volume": 406084000 }, { "date": "2009-10-28", "open": 6.08, "high": 6.26, "low": 6.04, "close": 6.08, "adjClose": 6.08, "volume": 337754000 }, { "date": "2009-10-29", "open": 6.2, "high": 6.22, "low": 6.01, "close": 6.13, "adjClose": 6.13, "volume": 256436000 }, { "date": "2009-10-30", "open": 6.1, "high": 6.15, "low": 5.91, "close": 5.94, "adjClose": 5.94, "volume": 266244000 }, { "date": "2009-11-02", "open": 5.93, "high": 5.98, "low": 5.84, "close": 5.94, "adjClose": 5.94, "volume": 225600000 }, { "date": "2009-11-03", "open": 5.88, "high": 5.94, "low": 5.83, "close": 5.92, "adjClose": 5.92, "volume": 189570000 }, { "date": "2009-11-04", "open": 5.95, "high": 5.96, "low": 5.84, "close": 5.86, "adjClose": 5.86, "volume": 152350000 }, { "date": "2009-11-05", "open": 5.87, "high": 6.05, "low": 5.81, "close": 6.03, "adjClose": 6.03, "volume": 181736000 }, { "date": "2009-11-06", "open": 6.15, "high": 6.35, "low": 6.13, "close": 6.31, "adjClose": 6.31, "volume": 264520000 }, { "date": "2009-11-09", "open": 6.36, "high": 6.42, "low": 6.28, "close": 6.33, "adjClose": 6.33, "volume": 172484000 }, { "date": "2009-11-10", "open": 6.34, "high": 6.53, "low": 6.3, "close": 6.51, "adjClose": 6.51, "volume": 210586000 }, { "date": "2009-11-11", "open": 6.55, "high": 6.57, "low": 6.42, "close": 6.5, "adjClose": 6.5, "volume": 148684000 }, { "date": "2009-11-12", "open": 6.5, "high": 6.61, "low": 6.5, "close": 6.53, "adjClose": 6.53, "volume": 144202000 }, { "date": "2009-11-13", "open": 6.56, "high": 6.65, "low": 6.49, "close": 6.65, "adjClose": 6.65, "volume": 147536000 }, { "date": "2009-11-16", "open": 6.61, "high": 6.73, "low": 6.55, "close": 6.58, "adjClose": 6.58, "volume": 180366000 }, { "date": "2009-11-17", "open": 6.57, "high": 6.59, "low": 6.47, "close": 6.56, "adjClose": 6.56, "volume": 154960000 }, { "date": "2009-11-18", "open": 6.55, "high": 6.57, "low": 6.48, "close": 6.56, "adjClose": 6.56, "volume": 104270000 }, { "date": "2009-11-19", "open": 6.53, "high": 6.53, "low": 6.42, "close": 6.45, "adjClose": 6.45, "volume": 119964000 }, { "date": "2009-11-20", "open": 6.39, "high": 6.5, "low": 6.37, "close": 6.48, "adjClose": 6.48, "volume": 133052000 }, { "date": "2009-11-23", "open": 6.55, "high": 6.65, "low": 6.55, "close": 6.65, "adjClose": 6.65, "volume": 137562000 }, { "date": "2009-11-24", "open": 6.68, "high": 6.72, "low": 6.61, "close": 6.65, "adjClose": 6.65, "volume": 146394000 }, { "date": "2009-11-25", "open": 6.67, "high": 6.71, "low": 6.62, "close": 6.7, "adjClose": 6.7, "volume": 101424000 }, { "date": "2009-11-27", "open": 6.52, "high": 6.65, "low": 6.49, "close": 6.59, "adjClose": 6.59, "volume": 88452000 }, { "date": "2009-11-30", "open": 6.61, "high": 6.8, "low": 6.61, "close": 6.8, "adjClose": 6.8, "volume": 202390000 }, { "date": "2009-12-01", "open": 6.85, "high": 6.97, "low": 6.79, "close": 6.93, "adjClose": 6.93, "volume": 193152000 }, { "date": "2009-12-02", "open": 6.96, "high": 7.13, "low": 6.95, "close": 7.11, "adjClose": 7.11, "volume": 235960000 }, { "date": "2009-12-03", "open": 7.18, "high": 7.3, "low": 7.04, "close": 7.06, "adjClose": 7.06, "volume": 330470000 }, { "date": "2009-12-04", "open": 7.17, "high": 7.17, "low": 6.76, "close": 6.88, "adjClose": 6.88, "volume": 296548000 }, { "date": "2009-12-07", "open": 6.9, "high": 6.95, "low": 6.69, "close": 6.71, "adjClose": 6.71, "volume": 156740000 }, { "date": "2009-12-08", "open": 6.72, "high": 6.8, "low": 6.64, "close": 6.71, "adjClose": 6.71, "volume": 160056000 }, { "date": "2009-12-09", "open": 6.73, "high": 6.74, "low": 6.49, "close": 6.57, "adjClose": 6.57, "volume": 252658000 }, { "date": "2009-12-10", "open": 6.62, "high": 6.81, "low": 6.62, "close": 6.77, "adjClose": 6.77, "volume": 226872000 }, { "date": "2009-12-11", "open": 6.8, "high": 6.81, "low": 6.66, "close": 6.71, "adjClose": 6.71, "volume": 160934000 }, { "date": "2009-12-14", "open": 6.63, "high": 6.63, "low": 6.47, "close": 6.57, "adjClose": 6.57, "volume": 200458000 }, { "date": "2009-12-15", "open": 6.54, "high": 6.62, "low": 6.48, "close": 6.51, "adjClose": 6.51, "volume": 148576000 }, { "date": "2009-12-16", "open": 6.55, "high": 6.57, "low": 6.38, "close": 6.42, "adjClose": 6.42, "volume": 205226000 }, { "date": "2009-12-17", "open": 6.47, "high": 6.5, "low": 6.35, "close": 6.35, "adjClose": 6.35, "volume": 169530000 }, { "date": "2009-12-18", "open": 6.4, "high": 6.44, "low": 6.28, "close": 6.42, "adjClose": 6.42, "volume": 192108000 }, { "date": "2009-12-21", "open": 6.52, "high": 6.66, "low": 6.51, "close": 6.64, "adjClose": 6.64, "volume": 189472000 }, { "date": "2009-12-22", "open": 6.69, "high": 6.8, "low": 6.63, "close": 6.69, "adjClose": 6.69, "volume": 165150000 }, { "date": "2009-12-23", "open": 6.74, "high": 6.95, "low": 6.72, "close": 6.95, "adjClose": 6.95, "volume": 190922000 }, { "date": "2009-12-24", "open": 6.96, "high": 6.99, "low": 6.88, "close": 6.92, "adjClose": 6.92, "volume": 102576000 }, { "date": "2009-12-28", "open": 6.99, "high": 7.1, "low": 6.93, "close": 6.97, "adjClose": 6.97, "volume": 175278000 }, { "date": "2009-12-29", "open": 7.06, "high": 7.13, "low": 6.93, "close": 6.97, "adjClose": 6.97, "volume": 168012000 }, { "date": "2009-12-30", "open": 6.92, "high": 6.92, "low": 6.76, "close": 6.82, "adjClose": 6.82, "volume": 138264000 }, { "date": "2009-12-31", "open": 6.85, "high": 6.86, "low": 6.73, "close": 6.73, "adjClose": 6.73, "volume": 90460000 }, { "date": "2010-01-04", "open": 6.81, "high": 6.83, "low": 6.66, "close": 6.7, "adjClose": 6.7, "volume": 151998000 }, { "date": "2010-01-05", "open": 6.67, "high": 6.77, "low": 6.59, "close": 6.73, "adjClose": 6.73, "volume": 177038000 }, { "date": "2010-01-06", "open": 6.73, "high": 6.74, "low": 6.58, "close": 6.61, "adjClose": 6.61, "volume": 143576000 }, { "date": "2010-01-07", "open": 6.6, "high": 6.62, "low": 6.44, "close": 6.5, "adjClose": 6.5, "volume": 220604000 }, { "date": "2010-01-08", "open": 6.53, "high": 6.68, "low": 6.45, "close": 6.68, "adjClose": 6.68, "volume": 196610000 }, { "date": "2010-01-11", "open": 6.63, "high": 6.64, "low": 6.46, "close": 6.52, "adjClose": 6.52, "volume": 175588000 }, { "date": "2010-01-12", "open": 6.45, "high": 6.49, "low": 6.33, "close": 6.37, "adjClose": 6.37, "volume": 181926000 }, { "date": "2010-01-13", "open": 6.4, "high": 6.49, "low": 6.29, "close": 6.46, "adjClose": 6.46, "volume": 214464000 }, { "date": "2010-01-14", "open": 6.46, "high": 6.52, "low": 6.32, "close": 6.37, "adjClose": 6.37, "volume": 195498000 }, { "date": "2010-01-15", "open": 6.46, "high": 6.48, "low": 6.35, "close": 6.36, "adjClose": 6.36, "volume": 307530000 }, { "date": "2010-01-19", "open": 6.32, "high": 6.4, "low": 6.22, "close": 6.38, "adjClose": 6.38, "volume": 177852000 }, { "date": "2010-01-20", "open": 6.36, "high": 6.46, "low": 6.25, "close": 6.29, "adjClose": 6.29, "volume": 181494000 }, { "date": "2010-01-21", "open": 6.36, "high": 6.41, "low": 6.25, "close": 6.33, "adjClose": 6.33, "volume": 199412000 }, { "date": "2010-01-22", "open": 6.28, "high": 6.38, "low": 6.04, "close": 6.07, "adjClose": 6.07, "volume": 231378000 }, { "date": "2010-01-25", "open": 6.11, "high": 6.11, "low": 5.91, "close": 6.02, "adjClose": 6.02, "volume": 240478000 }, { "date": "2010-01-26", "open": 6.03, "high": 6.15, "low": 5.95, "close": 5.97, "adjClose": 5.97, "volume": 191180000 }, { "date": "2010-01-27", "open": 6.05, "high": 6.17, "low": 5.94, "close": 6.14, "adjClose": 6.14, "volume": 295306000 }, { "date": "2010-01-28", "open": 6.22, "high": 6.36, "low": 6.14, "close": 6.3, "adjClose": 6.3, "volume": 545862000 }, { "date": "2010-01-29", "open": 6.49, "high": 6.59, "low": 6.21, "close": 6.27, "adjClose": 6.27, "volume": 589426000 }, { "date": "2010-02-01", "open": 6.16, "high": 6.24, "low": 5.69, "close": 5.94, "adjClose": 5.94, "volume": 755488000 }, { "date": "2010-02-02", "open": 5.94, "high": 5.95, "low": 5.72, "close": 5.91, "adjClose": 5.91, "volume": 461594000 }, { "date": "2010-02-03", "open": 5.86, "high": 5.98, "low": 5.83, "close": 5.96, "adjClose": 5.96, "volume": 248118000 }, { "date": "2010-02-04", "open": 5.93, "high": 6.02, "low": 5.79, "close": 5.8, "adjClose": 5.8, "volume": 255680000 }, { "date": "2010-02-05", "open": 5.79, "high": 5.88, "low": 5.71, "close": 5.87, "adjClose": 5.87, "volume": 220496000 }, { "date": "2010-02-08", "open": 5.97, "high": 6.05, "low": 5.83, "close": 5.84, "adjClose": 5.84, "volume": 197804000 }, { "date": "2010-02-09", "open": 5.91, "high": 5.95, "low": 5.85, "close": 5.9, "adjClose": 5.9, "volume": 184460000 }, { "date": "2010-02-10", "open": 5.9, "high": 5.93, "low": 5.8, "close": 5.87, "adjClose": 5.87, "volume": 124664000 }, { "date": "2010-02-11", "open": 5.86, "high": 6.02, "low": 5.83, "close": 6, "adjClose": 6, "volume": 166870000 }, { "date": "2010-02-12", "open": 5.95, "high": 6, "low": 5.88, "close": 5.98, "adjClose": 5.98, "volume": 161470000 }, { "date": "2010-02-16", "open": 6, "high": 6.03, "low": 5.86, "close": 5.88, "adjClose": 5.88, "volume": 178654000 }, { "date": "2010-02-17", "open": 5.85, "high": 5.86, "low": 5.78, "close": 5.82, "adjClose": 5.82, "volume": 178896000 }, { "date": "2010-02-18", "open": 5.79, "high": 5.93, "low": 5.74, "close": 5.9, "adjClose": 5.9, "volume": 196002000 }, { "date": "2010-02-19", "open": 5.9, "high": 5.95, "low": 5.85, "close": 5.88, "adjClose": 5.88, "volume": 142312000 }, { "date": "2010-02-22", "open": 5.87, "high": 5.95, "low": 5.81, "close": 5.9, "adjClose": 5.9, "volume": 136146000 }, { "date": "2010-02-23", "open": 5.9, "high": 5.96, "low": 5.83, "close": 5.86, "adjClose": 5.86, "volume": 141364000 }, { "date": "2010-02-24", "open": 5.9, "high": 5.99, "low": 5.86, "close": 5.99, "adjClose": 5.99, "volume": 147798000 }, { "date": "2010-02-25", "open": 5.91, "high": 5.92, "low": 5.79, "close": 5.91, "adjClose": 5.91, "volume": 190668000 }, { "date": "2010-02-26", "open": 5.89, "high": 5.97, "low": 5.85, "close": 5.92, "adjClose": 5.92, "volume": 114432000 }, { "date": "2010-03-01", "open": 5.94, "high": 6.23, "low": 5.88, "close": 6.23, "adjClose": 6.23, "volume": 265930000 }, { "date": "2010-03-02", "open": 6.25, "high": 6.37, "low": 6.24, "close": 6.28, "adjClose": 6.28, "volume": 241950000 }, { "date": "2010-03-03", "open": 6.27, "high": 6.35, "low": 6.22, "close": 6.29, "adjClose": 6.29, "volume": 128808000 }, { "date": "2010-03-04", "open": 6.3, "high": 6.44, "low": 6.28, "close": 6.43, "adjClose": 6.43, "volume": 150194000 }, { "date": "2010-03-05", "open": 6.46, "high": 6.47, "low": 6.35, "close": 6.45, "adjClose": 6.45, "volume": 135386000 }, { "date": "2010-03-08", "open": 6.42, "high": 6.54, "low": 6.39, "close": 6.51, "adjClose": 6.51, "volume": 112118000 }, { "date": "2010-03-09", "open": 6.48, "high": 6.54, "low": 6.4, "close": 6.44, "adjClose": 6.44, "volume": 121416000 }, { "date": "2010-03-10", "open": 6.46, "high": 6.56, "low": 6.42, "close": 6.53, "adjClose": 6.53, "volume": 112514000 }, { "date": "2010-03-11", "open": 6.52, "high": 6.68, "low": 6.52, "close": 6.68, "adjClose": 6.68, "volume": 144816000 }, { "date": "2010-03-12", "open": 6.71, "high": 6.71, "low": 6.56, "close": 6.59, "adjClose": 6.59, "volume": 123016000 }, { "date": "2010-03-15", "open": 6.59, "high": 6.6, "low": 6.43, "close": 6.56, "adjClose": 6.56, "volume": 126584000 }, { "date": "2010-03-16", "open": 6.56, "high": 6.61, "low": 6.53, "close": 6.59, "adjClose": 6.59, "volume": 82650000 }, { "date": "2010-03-17", "open": 6.62, "high": 6.63, "low": 6.56, "close": 6.57, "adjClose": 6.57, "volume": 87176000 }, { "date": "2010-03-18", "open": 6.55, "high": 6.64, "low": 6.52, "close": 6.64, "adjClose": 6.64, "volume": 100426000 }, { "date": "2010-03-19", "open": 6.69, "high": 6.69, "low": 6.48, "close": 6.52, "adjClose": 6.52, "volume": 178100000 }, { "date": "2010-03-22", "open": 6.51, "high": 6.55, "low": 6.43, "close": 6.52, "adjClose": 6.52, "volume": 107668000 }, { "date": "2010-03-23", "open": 6.54, "high": 6.55, "low": 6.4, "close": 6.46, "adjClose": 6.46, "volume": 84262000 }, { "date": "2010-03-24", "open": 6.43, "high": 6.47, "low": 6.36, "close": 6.4, "adjClose": 6.4, "volume": 93928000 }, { "date": "2010-03-25", "open": 6.46, "high": 6.85, "low": 6.4, "close": 6.74, "adjClose": 6.74, "volume": 324192000 }, { "date": "2010-03-26", "open": 6.75, "high": 6.85, "low": 6.69, "close": 6.75, "adjClose": 6.75, "volume": 131314000 }, { "date": "2010-03-29", "open": 6.77, "high": 6.83, "low": 6.72, "close": 6.76, "adjClose": 6.76, "volume": 92538000 }, { "date": "2010-03-30", "open": 6.79, "high": 6.91, "low": 6.77, "close": 6.83, "adjClose": 6.83, "volume": 123854000 }, { "date": "2010-03-31", "open": 6.8, "high": 6.84, "low": 6.72, "close": 6.79, "adjClose": 6.79, "volume": 92012000 }, { "date": "2010-04-01", "open": 6.79, "high": 6.83, "low": 6.56, "close": 6.59, "adjClose": 6.59, "volume": 175716000 }, { "date": "2010-04-05", "open": 6.64, "high": 6.69, "low": 6.54, "close": 6.57, "adjClose": 6.57, "volume": 116330000 }, { "date": "2010-04-06", "open": 6.56, "high": 6.8, "low": 6.56, "close": 6.78, "adjClose": 6.78, "volume": 159006000 }, { "date": "2010-04-07", "open": 6.8, "high": 6.8, "low": 6.69, "close": 6.74, "adjClose": 6.74, "volume": 118908000 }, { "date": "2010-04-08", "open": 6.74, "high": 7.06, "low": 6.74, "close": 7.05, "adjClose": 7.05, "volume": 253782000 }, { "date": "2010-04-09", "open": 7.04, "high": 7.07, "low": 6.95, "close": 7, "adjClose": 7, "volume": 120222000 }, { "date": "2010-04-12", "open": 7, "high": 7.15, "low": 6.98, "close": 7.06, "adjClose": 7.06, "volume": 108906000 }, { "date": "2010-04-13", "open": 7.06, "high": 7.1, "low": 6.96, "close": 7.01, "adjClose": 7.01, "volume": 95710000 }, { "date": "2010-04-14", "open": 7.02, "high": 7.23, "low": 6.96, "close": 7.21, "adjClose": 7.21, "volume": 158006000 }, { "date": "2010-04-15", "open": 7.23, "high": 7.35, "low": 7.2, "close": 7.29, "adjClose": 7.29, "volume": 156592000 }, { "date": "2010-04-16", "open": 7.24, "high": 7.36, "low": 7.07, "close": 7.11, "adjClose": 7.11, "volume": 167936000 }, { "date": "2010-04-19", "open": 7.12, "high": 7.18, "low": 6.96, "close": 7.12, "adjClose": 7.12, "volume": 120440000 }, { "date": "2010-04-20", "open": 7.19, "high": 7.23, "low": 7.11, "close": 7.21, "adjClose": 7.21, "volume": 86234000 }, { "date": "2010-04-21", "open": 7.26, "high": 7.45, "low": 7.18, "close": 7.32, "adjClose": 7.32, "volume": 147488000 }, { "date": "2010-04-22", "open": 7.35, "high": 7.55, "low": 7.29, "close": 7.5, "adjClose": 7.5, "volume": 303316000 }, { "date": "2010-04-23", "open": 7.27, "high": 7.45, "low": 7.12, "close": 7.18, "adjClose": 7.18, "volume": 379504000 }, { "date": "2010-04-26", "open": 7.16, "high": 7.39, "low": 7.15, "close": 7.36, "adjClose": 7.36, "volume": 186366000 }, { "date": "2010-04-27", "open": 7.28, "high": 7.32, "low": 7.06, "close": 7.1, "adjClose": 7.1, "volume": 172780000 }, { "date": "2010-04-28", "open": 7.13, "high": 7.14, "low": 6.93, "close": 6.97, "adjClose": 6.97, "volume": 184706000 }, { "date": "2010-04-29", "open": 7, "high": 7.12, "low": 6.99, "close": 7.09, "adjClose": 7.09, "volume": 126284000 }, { "date": "2010-04-30", "open": 7.07, "high": 7.07, "low": 6.85, "close": 6.86, "adjClose": 6.86, "volume": 122270000 }, { "date": "2010-05-03", "open": 6.86, "high": 6.97, "low": 6.81, "close": 6.87, "adjClose": 6.87, "volume": 113092000 }, { "date": "2010-05-04", "open": 6.78, "high": 6.79, "low": 6.42, "close": 6.49, "adjClose": 6.49, "volume": 253356000 }, { "date": "2010-05-05", "open": 6.4, "high": 6.58, "low": 6.38, "close": 6.55, "adjClose": 6.55, "volume": 189162000 }, { "date": "2010-05-06", "open": 6.5, "high": 6.62, "low": 6.03, "close": 6.44, "adjClose": 6.44, "volume": 203780000 }, { "date": "2010-05-07", "open": 6.4, "high": 6.56, "low": 6.19, "close": 6.25, "adjClose": 6.25, "volume": 238552000 }, { "date": "2010-05-10", "open": 6.49, "high": 6.61, "low": 6.46, "close": 6.56, "adjClose": 6.56, "volume": 136122000 }, { "date": "2010-05-11", "open": 6.5, "high": 6.65, "low": 6.42, "close": 6.52, "adjClose": 6.52, "volume": 120882000 }, { "date": "2010-05-12", "open": 6.57, "high": 6.71, "low": 6.48, "close": 6.69, "adjClose": 6.69, "volume": 118090000 }, { "date": "2010-05-13", "open": 6.7, "high": 6.85, "low": 6.55, "close": 6.57, "adjClose": 6.57, "volume": 118804000 }, { "date": "2010-05-14", "open": 6.52, "high": 6.55, "low": 6.34, "close": 6.43, "adjClose": 6.43, "volume": 105556000 }, { "date": "2010-05-17", "open": 6.41, "high": 6.5, "low": 6.29, "close": 6.45, "adjClose": 6.45, "volume": 112844000 }, { "date": "2010-05-18", "open": 6.51, "high": 6.56, "low": 6.28, "close": 6.31, "adjClose": 6.31, "volume": 105138000 }, { "date": "2010-05-19", "open": 6.28, "high": 6.4, "low": 6.19, "close": 6.23, "adjClose": 6.23, "volume": 129266000 }, { "date": "2010-05-20", "open": 6.13, "high": 6.25, "low": 5.94, "close": 5.99, "adjClose": 5.99, "volume": 171888000 }, { "date": "2010-05-21", "open": 5.9, "high": 6.25, "low": 5.88, "close": 6.14, "adjClose": 6.14, "volume": 159338000 }, { "date": "2010-05-24", "open": 6.13, "high": 6.23, "low": 6.03, "close": 6.11, "adjClose": 6.11, "volume": 90718000 }, { "date": "2010-05-25", "open": 5.93, "high": 6.26, "low": 5.93, "close": 6.24, "adjClose": 6.24, "volume": 138268000 }, { "date": "2010-05-26", "open": 6.25, "high": 6.29, "low": 6.12, "close": 6.16, "adjClose": 6.16, "volume": 139292000 }, { "date": "2010-05-27", "open": 6.25, "high": 6.34, "low": 6.03, "close": 6.34, "adjClose": 6.34, "volume": 94954000 }, { "date": "2010-05-28", "open": 6.3, "high": 6.38, "low": 6.2, "close": 6.27, "adjClose": 6.27, "volume": 79096000 }, { "date": "2010-06-01", "open": 6.25, "high": 6.33, "low": 6.15, "close": 6.16, "adjClose": 6.16, "volume": 73190000 }, { "date": "2010-06-02", "open": 6.2, "high": 6.32, "low": 6.08, "close": 6.32, "adjClose": 6.32, "volume": 95294000 }, { "date": "2010-06-03", "open": 6.31, "high": 6.46, "low": 6.24, "close": 6.44, "adjClose": 6.44, "volume": 105538000 }, { "date": "2010-06-04", "open": 6.32, "high": 6.41, "low": 6.11, "close": 6.14, "adjClose": 6.14, "volume": 109954000 }, { "date": "2010-06-07", "open": 6.29, "high": 6.33, "low": 6.08, "close": 6.1, "adjClose": 6.1, "volume": 131328000 }, { "date": "2010-06-08", "open": 6.1, "high": 6.1, "low": 5.79, "close": 5.94, "adjClose": 5.94, "volume": 229688000 }, { "date": "2010-06-09", "open": 6.02, "high": 6.07, "low": 5.87, "close": 5.9, "adjClose": 5.9, "volume": 147384000 }, { "date": "2010-06-10", "open": 6, "high": 6.18, "low": 5.96, "close": 6.16, "adjClose": 6.16, "volume": 121236000 }, { "date": "2010-06-11", "open": 6.07, "high": 6.18, "low": 6.01, "close": 6.15, "adjClose": 6.15, "volume": 84092000 }, { "date": "2010-06-14", "open": 6.21, "high": 6.29, "low": 6.18, "close": 6.19, "adjClose": 6.19, "volume": 78460000 }, { "date": "2010-06-15", "open": 6.16, "high": 6.35, "low": 6.13, "close": 6.34, "adjClose": 6.34, "volume": 90820000 }, { "date": "2010-06-16", "open": 6.27, "high": 6.4, "low": 6.27, "close": 6.35, "adjClose": 6.35, "volume": 79286000 }, { "date": "2010-06-17", "open": 6.34, "high": 6.39, "low": 6.23, "close": 6.29, "adjClose": 6.29, "volume": 69580000 }, { "date": "2010-06-18", "open": 6.32, "high": 6.37, "low": 6.25, "close": 6.29, "adjClose": 6.29, "volume": 76720000 }, { "date": "2010-06-21", "open": 6.34, "high": 6.37, "low": 6.07, "close": 6.13, "adjClose": 6.13, "volume": 106554000 }, { "date": "2010-06-22", "open": 6.13, "high": 6.26, "low": 6.08, "close": 6.12, "adjClose": 6.12, "volume": 124144000 }, { "date": "2010-06-23", "open": 6.11, "high": 6.16, "low": 6, "close": 6.07, "adjClose": 6.07, "volume": 109102000 }, { "date": "2010-06-24", "open": 6.03, "high": 6.04, "low": 5.84, "close": 5.92, "adjClose": 5.92, "volume": 155422000 }, { "date": "2010-06-25", "open": 5.91, "high": 6.09, "low": 5.88, "close": 6.05, "adjClose": 6.05, "volume": 115394000 }, { "date": "2010-06-28", "open": 5.94, "high": 6, "low": 5.86, "close": 5.89, "adjClose": 5.89, "volume": 112244000 }, { "date": "2010-06-29", "open": 5.81, "high": 5.82, "low": 5.3, "close": 5.43, "adjClose": 5.43, "volume": 257326000 }, { "date": "2010-06-30", "open": 5.43, "high": 5.63, "low": 5.41, "close": 5.46, "adjClose": 5.46, "volume": 194814000 }, { "date": "2010-07-01", "open": 5.45, "high": 5.58, "low": 5.34, "close": 5.55, "adjClose": 5.55, "volume": 170596000 }, { "date": "2010-07-02", "open": 5.55, "high": 5.56, "low": 5.43, "close": 5.46, "adjClose": 5.46, "volume": 89542000 }, { "date": "2010-07-06", "open": 5.53, "high": 5.63, "low": 5.45, "close": 5.5, "adjClose": 5.5, "volume": 104386000 }, { "date": "2010-07-07", "open": 5.49, "high": 5.68, "low": 5.49, "close": 5.67, "adjClose": 5.67, "volume": 98820000 }, { "date": "2010-07-08", "open": 5.75, "high": 5.87, "low": 5.7, "close": 5.81, "adjClose": 5.81, "volume": 135500000 }, { "date": "2010-07-09", "open": 5.83, "high": 5.87, "low": 5.73, "close": 5.86, "adjClose": 5.86, "volume": 81302000 }, { "date": "2010-07-12", "open": 5.89, "high": 5.99, "low": 5.87, "close": 5.98, "adjClose": 5.98, "volume": 95672000 }, { "date": "2010-07-13", "open": 6.03, "high": 6.24, "low": 6.02, "close": 6.18, "adjClose": 6.18, "volume": 141822000 }, { "date": "2010-07-14", "open": 6.15, "high": 6.19, "low": 6.07, "close": 6.17, "adjClose": 6.17, "volume": 105140000 }, { "date": "2010-07-15", "open": 6.01, "high": 6.12, "low": 5.96, "close": 6.1, "adjClose": 6.1, "volume": 120954000 }, { "date": "2010-07-16", "open": 6.06, "high": 6.1, "low": 5.9, "close": 5.92, "adjClose": 5.92, "volume": 124558000 }, { "date": "2010-07-19", "open": 5.92, "high": 6.04, "low": 5.85, "close": 6, "adjClose": 6, "volume": 100618000 }, { "date": "2010-07-20", "open": 6.03, "high": 6.04, "low": 5.88, "close": 6.01, "adjClose": 6.01, "volume": 135700000 }, { "date": "2010-07-21", "open": 6.03, "high": 6.06, "low": 5.86, "close": 5.87, "adjClose": 5.87, "volume": 100234000 }, { "date": "2010-07-22", "open": 5.94, "high": 6.04, "low": 5.9, "close": 6, "adjClose": 6, "volume": 300068000 }, { "date": "2010-07-23", "open": 5.3, "high": 5.96, "low": 5.29, "close": 5.94, "adjClose": 5.94, "volume": 848422000 }, { "date": "2010-07-26", "open": 5.91, "high": 5.93, "low": 5.74, "close": 5.92, "adjClose": 5.92, "volume": 222756000 }, { "date": "2010-07-27", "open": 5.92, "high": 5.93, "low": 5.75, "close": 5.86, "adjClose": 5.86, "volume": 155922000 }, { "date": "2010-07-28", "open": 5.85, "high": 5.91, "low": 5.82, "close": 5.86, "adjClose": 5.86, "volume": 109446000 }, { "date": "2010-07-29", "open": 5.9, "high": 5.94, "low": 5.78, "close": 5.84, "adjClose": 5.84, "volume": 123516000 }, { "date": "2010-07-30", "open": 5.78, "high": 5.94, "low": 5.73, "close": 5.89, "adjClose": 5.89, "volume": 141550000 }, { "date": "2010-08-02", "open": 5.96, "high": 6.02, "low": 5.88, "close": 6, "adjClose": 6, "volume": 108874000 }, { "date": "2010-08-03", "open": 6, "high": 6.14, "low": 5.98, "close": 6.12, "adjClose": 6.12, "volume": 119076000 }, { "date": "2010-08-04", "open": 6.15, "high": 6.42, "low": 6.15, "close": 6.38, "adjClose": 6.38, "volume": 185416000 }, { "date": "2010-08-05", "open": 6.34, "high": 6.4, "low": 6.29, "close": 6.39, "adjClose": 6.39, "volume": 85646000 }, { "date": "2010-08-06", "open": 6.34, "high": 6.42, "low": 6.3, "close": 6.42, "adjClose": 6.42, "volume": 101304000 }, { "date": "2010-08-09", "open": 6.42, "high": 6.5, "low": 6.39, "close": 6.44, "adjClose": 6.44, "volume": 101716000 }, { "date": "2010-08-10", "open": 6.4, "high": 6.5, "low": 6.37, "close": 6.5, "adjClose": 6.5, "volume": 114138000 }, { "date": "2010-08-11", "open": 6.41, "high": 6.41, "low": 6.26, "close": 6.29, "adjClose": 6.29, "volume": 110834000 }, { "date": "2010-08-12", "open": 6.19, "high": 6.35, "low": 6.18, "close": 6.33, "adjClose": 6.33, "volume": 87358000 }, { "date": "2010-08-13", "open": 6.3, "high": 6.37, "low": 6.21, "close": 6.23, "adjClose": 6.23, "volume": 79532000 }, { "date": "2010-08-16", "open": 6.18, "high": 6.37, "low": 6.15, "close": 6.3, "adjClose": 6.3, "volume": 80494000 }, { "date": "2010-08-17", "open": 6.37, "high": 6.5, "low": 6.34, "close": 6.44, "adjClose": 6.44, "volume": 100894000 }, { "date": "2010-08-18", "open": 6.46, "high": 6.54, "low": 6.41, "close": 6.48, "adjClose": 6.48, "volume": 158030000 }, { "date": "2010-08-19", "open": 6.46, "high": 6.5, "low": 6.34, "close": 6.38, "adjClose": 6.38, "volume": 111650000 }, { "date": "2010-08-20", "open": 6.36, "high": 6.4, "low": 6.3, "close": 6.39, "adjClose": 6.39, "volume": 83402000 }, { "date": "2010-08-23", "open": 6.39, "high": 6.46, "low": 6.33, "close": 6.33, "adjClose": 6.33, "volume": 77226000 }, { "date": "2010-08-24", "open": 6.27, "high": 6.27, "low": 6.16, "close": 6.23, "adjClose": 6.23, "volume": 107394000 }, { "date": "2010-08-25", "open": 6.19, "high": 6.37, "low": 6.19, "close": 6.34, "adjClose": 6.34, "volume": 106890000 }, { "date": "2010-08-26", "open": 6.36, "high": 6.38, "low": 6.24, "close": 6.24, "adjClose": 6.24, "volume": 93890000 }, { "date": "2010-08-27", "open": 6.27, "high": 6.33, "low": 6.11, "close": 6.33, "adjClose": 6.33, "volume": 101600000 }, { "date": "2010-08-30", "open": 6.3, "high": 6.35, "low": 6.18, "close": 6.19, "adjClose": 6.19, "volume": 68520000 }, { "date": "2010-08-31", "open": 6.14, "high": 6.3, "low": 6.13, "close": 6.24, "adjClose": 6.24, "volume": 84512000 }, { "date": "2010-09-01", "open": 6.32, "high": 6.63, "low": 6.31, "close": 6.62, "adjClose": 6.62, "volume": 142766000 }, { "date": "2010-09-02", "open": 6.61, "high": 6.76, "low": 6.6, "close": 6.76, "adjClose": 6.76, "volume": 108148000 }, { "date": "2010-09-03", "open": 6.84, "high": 6.98, "low": 6.83, "close": 6.94, "adjClose": 6.94, "volume": 131624000 }, { "date": "2010-09-07", "open": 6.88, "high": 6.93, "low": 6.84, "close": 6.86, "adjClose": 6.86, "volume": 77660000 }, { "date": "2010-09-08", "open": 6.9, "high": 6.99, "low": 6.82, "close": 6.96, "adjClose": 6.96, "volume": 116570000 }, { "date": "2010-09-09", "open": 7.02, "high": 7.07, "low": 6.96, "close": 7.02, "adjClose": 7.02, "volume": 99160000 }, { "date": "2010-09-10", "open": 7.04, "high": 7.13, "low": 7, "close": 7.12, "adjClose": 7.12, "volume": 100872000 }, { "date": "2010-09-13", "open": 7.2, "high": 7.29, "low": 7.19, "close": 7.25, "adjClose": 7.25, "volume": 101548000 }, { "date": "2010-09-14", "open": 7.23, "high": 7.34, "low": 7.19, "close": 7.29, "adjClose": 7.29, "volume": 86388000 }, { "date": "2010-09-15", "open": 7.24, "high": 7.28, "low": 7.18, "close": 7.27, "adjClose": 7.27, "volume": 98072000 }, { "date": "2010-09-16", "open": 7.27, "high": 7.41, "low": 7.26, "close": 7.41, "adjClose": 7.41, "volume": 116540000 }, { "date": "2010-09-17", "open": 7.45, "high": 7.45, "low": 7.33, "close": 7.42, "adjClose": 7.42, "volume": 145192000 }, { "date": "2010-09-20", "open": 7.44, "high": 7.6, "low": 7.37, "close": 7.57, "adjClose": 7.57, "volume": 128988000 }, { "date": "2010-09-21", "open": 7.54, "high": 7.67, "low": 7.48, "close": 7.54, "adjClose": 7.54, "volume": 150840000 }, { "date": "2010-09-22", "open": 7.49, "high": 7.64, "low": 7.46, "close": 7.59, "adjClose": 7.59, "volume": 132248000 }, { "date": "2010-09-23", "open": 7.56, "high": 7.8, "low": 7.55, "close": 7.64, "adjClose": 7.64, "volume": 141312000 }, { "date": "2010-09-24", "open": 7.77, "high": 8.04, "low": 7.77, "close": 8.04, "adjClose": 8.04, "volume": 211812000 }, { "date": "2010-09-27", "open": 8.01, "high": 8.06, "low": 7.89, "close": 7.97, "adjClose": 7.97, "volume": 128926000 }, { "date": "2010-09-28", "open": 7.99, "high": 8.04, "low": 7.74, "close": 7.99, "adjClose": 7.99, "volume": 169884000 }, { "date": "2010-09-29", "open": 7.95, "high": 8.09, "low": 7.89, "close": 7.95, "adjClose": 7.95, "volume": 145750000 }, { "date": "2010-09-30", "open": 8, "high": 8.05, "low": 7.78, "close": 7.85, "adjClose": 7.85, "volume": 152120000 }, { "date": "2010-10-01", "open": 7.85, "high": 7.87, "low": 7.61, "close": 7.69, "adjClose": 7.69, "volume": 173668000 }, { "date": "2010-10-04", "open": 7.7, "high": 7.8, "low": 7.64, "close": 7.77, "adjClose": 7.77, "volume": 106930000 }, { "date": "2010-10-05", "open": 7.85, "high": 8.06, "low": 7.85, "close": 8.04, "adjClose": 8.04, "volume": 112400000 }, { "date": "2010-10-06", "open": 8.03, "high": 8.03, "low": 7.73, "close": 7.77, "adjClose": 7.77, "volume": 121216000 }, { "date": "2010-10-07", "open": 7.83, "high": 7.87, "low": 7.67, "close": 7.81, "adjClose": 7.81, "volume": 92440000 }, { "date": "2010-10-08", "open": 7.76, "high": 7.81, "low": 7.64, "close": 7.78, "adjClose": 7.78, "volume": 138368000 }, { "date": "2010-10-11", "open": 7.74, "high": 7.83, "low": 7.62, "close": 7.65, "adjClose": 7.65, "volume": 89728000 }, { "date": "2010-10-12", "open": 7.63, "high": 7.85, "low": 7.57, "close": 7.82, "adjClose": 7.82, "volume": 105616000 }, { "date": "2010-10-13", "open": 7.83, "high": 7.84, "low": 7.69, "close": 7.76, "adjClose": 7.76, "volume": 112656000 }, { "date": "2010-10-14", "open": 7.76, "high": 7.85, "low": 7.71, "close": 7.78, "adjClose": 7.78, "volume": 80482000 }, { "date": "2010-10-15", "open": 7.92, "high": 8.24, "low": 7.84, "close": 8.23, "adjClose": 8.23, "volume": 202710000 }, { "date": "2010-10-18", "open": 8.25, "high": 8.26, "low": 8.09, "close": 8.18, "adjClose": 8.18, "volume": 126626000 }, { "date": "2010-10-19", "open": 8.03, "high": 8.14, "low": 7.85, "close": 7.93, "adjClose": 7.93, "volume": 150500000 }, { "date": "2010-10-20", "open": 7.94, "high": 7.99, "low": 7.83, "close": 7.93, "adjClose": 7.93, "volume": 115808000 }, { "date": "2010-10-21", "open": 8.13, "high": 8.31, "low": 8.06, "close": 8.25, "adjClose": 8.25, "volume": 269650000 }, { "date": "2010-10-22", "open": 8.12, "high": 8.51, "low": 8.11, "close": 8.46, "adjClose": 8.46, "volume": 326368000 }, { "date": "2010-10-25", "open": 8.58, "high": 8.6, "low": 8.42, "close": 8.45, "adjClose": 8.45, "volume": 130618000 }, { "date": "2010-10-26", "open": 8.38, "high": 8.55, "low": 8.38, "close": 8.5, "adjClose": 8.5, "volume": 93792000 }, { "date": "2010-10-27", "open": 8.45, "high": 8.49, "low": 8.33, "close": 8.38, "adjClose": 8.38, "volume": 114436000 }, { "date": "2010-10-28", "open": 8.42, "high": 8.42, "low": 8.25, "close": 8.34, "adjClose": 8.34, "volume": 93688000 }, { "date": "2010-10-29", "open": 8.29, "high": 8.43, "low": 8.24, "close": 8.26, "adjClose": 8.26, "volume": 99970000 }, { "date": "2010-11-01", "open": 8.22, "high": 8.23, "low": 8.08, "close": 8.13, "adjClose": 8.13, "volume": 104798000 }, { "date": "2010-11-02", "open": 8.19, "high": 8.3, "low": 8.17, "close": 8.23, "adjClose": 8.23, "volume": 85200000 }, { "date": "2010-11-03", "open": 8.27, "high": 8.43, "low": 8.11, "close": 8.42, "adjClose": 8.42, "volume": 122242000 }, { "date": "2010-11-04", "open": 8.49, "high": 8.63, "low": 8.42, "close": 8.45, "adjClose": 8.45, "volume": 147918000 }, { "date": "2010-11-05", "open": 8.47, "high": 8.58, "low": 8.43, "close": 8.54, "adjClose": 8.54, "volume": 104244000 }, { "date": "2010-11-08", "open": 8.54, "high": 8.66, "low": 8.44, "close": 8.6, "adjClose": 8.6, "volume": 114120000 }, { "date": "2010-11-09", "open": 8.63, "high": 8.66, "low": 8.45, "close": 8.51, "adjClose": 8.51, "volume": 79572000 }, { "date": "2010-11-10", "open": 8.53, "high": 8.67, "low": 8.47, "close": 8.67, "adjClose": 8.67, "volume": 108806000 }, { "date": "2010-11-11", "open": 8.55, "high": 8.6, "low": 8.47, "close": 8.52, "adjClose": 8.52, "volume": 113834000 }, { "date": "2010-11-12", "open": 8.51, "high": 8.56, "low": 8.25, "close": 8.28, "adjClose": 8.28, "volume": 143212000 }, { "date": "2010-11-15", "open": 8.26, "high": 8.27, "low": 7.93, "close": 7.95, "adjClose": 7.95, "volume": 192972000 }, { "date": "2010-11-16", "open": 7.94, "high": 8.05, "low": 7.84, "close": 7.89, "adjClose": 7.89, "volume": 131428000 }, { "date": "2010-11-17", "open": 7.89, "high": 8.04, "low": 7.88, "close": 7.92, "adjClose": 7.92, "volume": 90498000 }, { "date": "2010-11-18", "open": 8.04, "high": 8.25, "low": 8.04, "close": 8.21, "adjClose": 8.21, "volume": 124506000 }, { "date": "2010-11-19", "open": 8.2, "high": 8.25, "low": 8.14, "close": 8.24, "adjClose": 8.24, "volume": 89296000 }, { "date": "2010-11-22", "open": 8.26, "high": 8.53, "low": 8.25, "close": 8.52, "adjClose": 8.52, "volume": 122850000 }, { "date": "2010-11-23", "open": 8.43, "high": 8.44, "low": 8.23, "close": 8.41, "adjClose": 8.41, "volume": 129306000 }, { "date": "2010-11-24", "open": 8.58, "high": 8.89, "low": 8.58, "close": 8.86, "adjClose": 8.86, "volume": 200850000 }, { "date": "2010-11-26", "open": 8.87, "high": 8.92, "low": 8.81, "close": 8.86, "adjClose": 8.86, "volume": 85432000 }, { "date": "2010-11-29", "open": 9, "high": 9.09, "low": 8.88, "close": 8.97, "adjClose": 8.97, "volume": 193900000 }, { "date": "2010-11-30", "open": 8.85, "high": 8.89, "low": 8.74, "close": 8.77, "adjClose": 8.77, "volume": 135244000 }, { "date": "2010-12-01", "open": 8.96, "high": 8.97, "low": 8.8, "close": 8.83, "adjClose": 8.83, "volume": 115402000 }, { "date": "2010-12-02", "open": 8.84, "high": 8.87, "low": 8.7, "close": 8.83, "adjClose": 8.83, "volume": 110752000 }, { "date": "2010-12-03", "open": 8.78, "high": 8.82, "low": 8.7, "close": 8.78, "adjClose": 8.78, "volume": 98150000 }, { "date": "2010-12-06", "open": 8.78, "high": 8.92, "low": 8.73, "close": 8.9, "adjClose": 8.9, "volume": 113084000 }, { "date": "2010-12-07", "open": 9.03, "high": 9.07, "low": 8.83, "close": 8.84, "adjClose": 8.84, "volume": 101542000 }, { "date": "2010-12-08", "open": 8.87, "high": 8.91, "low": 8.76, "close": 8.81, "adjClose": 8.81, "volume": 74538000 }, { "date": "2010-12-09", "open": 8.89, "high": 8.91, "low": 8.69, "close": 8.74, "adjClose": 8.74, "volume": 91110000 }, { "date": "2010-12-10", "open": 8.74, "high": 8.8, "low": 8.67, "close": 8.78, "adjClose": 8.78, "volume": 71310000 }, { "date": "2010-12-13", "open": 8.82, "high": 8.9, "low": 8.69, "close": 8.71, "adjClose": 8.71, "volume": 84050000 }, { "date": "2010-12-14", "open": 8.71, "high": 8.79, "low": 8.65, "close": 8.7, "adjClose": 8.7, "volume": 73706000 }, { "date": "2010-12-15", "open": 8.69, "high": 8.95, "low": 8.68, "close": 8.78, "adjClose": 8.78, "volume": 116210000 }, { "date": "2010-12-16", "open": 8.78, "high": 8.91, "low": 8.75, "close": 8.9, "adjClose": 8.9, "volume": 82430000 }, { "date": "2010-12-17", "open": 8.92, "high": 8.94, "low": 8.85, "close": 8.88, "adjClose": 8.88, "volume": 90146000 }, { "date": "2010-12-20", "open": 8.96, "high": 9.2, "low": 8.9, "close": 9.16, "adjClose": 9.16, "volume": 174706000 }, { "date": "2010-12-21", "open": 9.19, "high": 9.28, "low": 9.13, "close": 9.24, "adjClose": 9.24, "volume": 102220000 }, { "date": "2010-12-22", "open": 9.25, "high": 9.27, "low": 9.21, "close": 9.24, "adjClose": 9.24, "volume": 51562000 }, { "date": "2010-12-23", "open": 9.22, "high": 9.25, "low": 9.09, "close": 9.13, "adjClose": 9.13, "volume": 67164000 }, { "date": "2010-12-27", "open": 9.1, "high": 9.16, "low": 9.02, "close": 9.11, "adjClose": 9.11, "volume": 44988000 }, { "date": "2010-12-28", "open": 9.11, "high": 9.14, "low": 9.05, "close": 9.05, "adjClose": 9.05, "volume": 39500000 }, { "date": "2010-12-29", "open": 9.09, "high": 9.22, "low": 9.02, "close": 9.17, "adjClose": 9.17, "volume": 62402000 }, { "date": "2010-12-30", "open": 9.2, "high": 9.23, "low": 9.14, "close": 9.14, "adjClose": 9.14, "volume": 39224000 }, { "date": "2010-12-31", "open": 9.1, "high": 9.12, "low": 8.98, "close": 9, "adjClose": 9, "volume": 69038000 }, { "date": "2011-01-03", "open": 9.07, "high": 9.3, "low": 9.06, "close": 9.21, "adjClose": 9.21, "volume": 106628000 }, { "date": "2011-01-04", "open": 9.31, "high": 9.39, "low": 9.19, "close": 9.25, "adjClose": 9.25, "volume": 100636000 }, { "date": "2011-01-05", "open": 9.21, "high": 9.37, "low": 9.2, "close": 9.37, "adjClose": 9.37, "volume": 68376000 }, { "date": "2011-01-06", "open": 9.32, "high": 9.37, "low": 9.26, "close": 9.29, "adjClose": 9.29, "volume": 63594000 }, { "date": "2011-01-07", "open": 9.39, "high": 9.42, "low": 9.19, "close": 9.27, "adjClose": 9.27, "volume": 104434000 }, { "date": "2011-01-10", "open": 9.25, "high": 9.26, "low": 9.13, "close": 9.23, "adjClose": 9.23, "volume": 67518000 }, { "date": "2011-01-11", "open": 9.27, "high": 9.3, "low": 9.16, "close": 9.22, "adjClose": 9.22, "volume": 56284000 }, { "date": "2011-01-12", "open": 9.27, "high": 9.27, "low": 9.16, "close": 9.2, "adjClose": 9.2, "volume": 53582000 }, { "date": "2011-01-13", "open": 9.18, "high": 9.32, "low": 9.18, "close": 9.28, "adjClose": 9.28, "volume": 67340000 }, { "date": "2011-01-14", "open": 9.28, "high": 9.45, "low": 9.25, "close": 9.44, "adjClose": 9.44, "volume": 73256000 }, { "date": "2011-01-18", "open": 9.43, "high": 9.58, "low": 9.41, "close": 9.56, "adjClose": 9.56, "volume": 77924000 }, { "date": "2011-01-19", "open": 9.55, "high": 9.55, "low": 9.31, "close": 9.34, "adjClose": 9.34, "volume": 77648000 }, { "date": "2011-01-20", "open": 9.26, "high": 9.34, "low": 9.05, "close": 9.1, "adjClose": 9.1, "volume": 114198000 }, { "date": "2011-01-21", "open": 9.15, "high": 9.16, "low": 8.84, "close": 8.87, "adjClose": 8.87, "volume": 136124000 }, { "date": "2011-01-24", "open": 8.9, "high": 8.92, "low": 8.71, "close": 8.84, "adjClose": 8.84, "volume": 112006000 }, { "date": "2011-01-25", "open": 8.78, "high": 8.84, "low": 8.71, "close": 8.84, "adjClose": 8.84, "volume": 93020000 }, { "date": "2011-01-26", "open": 8.88, "high": 8.89, "low": 8.73, "close": 8.77, "adjClose": 8.77, "volume": 75244000 }, { "date": "2011-01-27", "open": 8.87, "high": 9.25, "low": 8.87, "close": 9.22, "adjClose": 9.22, "volume": 291888000 }, { "date": "2011-01-28", "open": 8.57, "high": 8.69, "low": 8.35, "close": 8.56, "adjClose": 8.56, "volume": 398164000 }, { "date": "2011-01-31", "open": 8.51, "high": 8.57, "low": 8.37, "close": 8.48, "adjClose": 8.48, "volume": 134362000 }, { "date": "2011-02-01", "open": 8.53, "high": 8.65, "low": 8.48, "close": 8.61, "adjClose": 8.61, "volume": 101718000 }, { "date": "2011-02-02", "open": 8.57, "high": 8.76, "low": 8.54, "close": 8.68, "adjClose": 8.68, "volume": 90950000 }, { "date": "2011-02-03", "open": 8.68, "high": 8.73, "low": 8.6, "close": 8.69, "adjClose": 8.69, "volume": 73578000 }, { "date": "2011-02-04", "open": 8.7, "high": 8.86, "low": 8.69, "close": 8.8, "adjClose": 8.8, "volume": 86956000 }, { "date": "2011-02-07", "open": 8.81, "high": 8.88, "low": 8.74, "close": 8.82, "adjClose": 8.82, "volume": 105094000 }, { "date": "2011-02-08", "open": 8.83, "high": 9.16, "low": 8.83, "close": 9.15, "adjClose": 9.15, "volume": 155898000 }, { "date": "2011-02-09", "open": 9.16, "high": 9.32, "low": 9.11, "close": 9.27, "adjClose": 9.27, "volume": 166254000 }, { "date": "2011-02-10", "open": 9.22, "high": 9.36, "low": 9.18, "close": 9.31, "adjClose": 9.31, "volume": 106628000 }, { "date": "2011-02-11", "open": 9.28, "high": 9.48, "low": 9.27, "close": 9.46, "adjClose": 9.46, "volume": 89758000 }, { "date": "2011-02-14", "open": 9.46, "high": 9.57, "low": 9.42, "close": 9.52, "adjClose": 9.52, "volume": 81226000 }, { "date": "2011-02-15", "open": 9.44, "high": 9.52, "low": 9.41, "close": 9.45, "adjClose": 9.45, "volume": 77818000 }, { "date": "2011-02-16", "open": 9.49, "high": 9.5, "low": 9.32, "close": 9.33, "adjClose": 9.33, "volume": 92564000 }, { "date": "2011-02-17", "open": 9.29, "high": 9.45, "low": 9.27, "close": 9.39, "adjClose": 9.39, "volume": 68510000 }, { "date": "2011-02-18", "open": 9.38, "high": 9.43, "low": 9.26, "close": 9.32, "adjClose": 9.32, "volume": 83572000 }, { "date": "2011-02-22", "open": 9.18, "high": 9.24, "low": 8.97, "close": 9.02, "adjClose": 9.02, "volume": 112742000 }, { "date": "2011-02-23", "open": 9.01, "high": 9.06, "low": 8.72, "close": 8.83, "adjClose": 8.83, "volume": 109640000 }, { "date": "2011-02-24", "open": 8.84, "high": 8.99, "low": 8.73, "close": 8.89, "adjClose": 8.89, "volume": 93130000 }, { "date": "2011-02-25", "open": 8.95, "high": 9.04, "low": 8.86, "close": 8.86, "adjClose": 8.86, "volume": 83828000 }, { "date": "2011-02-28", "open": 8.7, "high": 8.79, "low": 8.61, "close": 8.66, "adjClose": 8.66, "volume": 135664000 }, { "date": "2011-03-01", "open": 8.68, "high": 8.7, "low": 8.43, "close": 8.47, "adjClose": 8.47, "volume": 116942000 }, { "date": "2011-03-02", "open": 8.45, "high": 8.66, "low": 8.42, "close": 8.6, "adjClose": 8.6, "volume": 103714000 }, { "date": "2011-03-03", "open": 8.69, "high": 8.72, "low": 8.6, "close": 8.64, "adjClose": 8.64, "volume": 82764000 }, { "date": "2011-03-04", "open": 8.63, "high": 8.64, "low": 8.48, "close": 8.58, "adjClose": 8.58, "volume": 98486000 }, { "date": "2011-03-07", "open": 8.6, "high": 8.6, "low": 8.31, "close": 8.45, "adjClose": 8.45, "volume": 118658000 }, { "date": "2011-03-08", "open": 8.47, "high": 8.49, "low": 8.34, "close": 8.34, "adjClose": 8.34, "volume": 84380000 }, { "date": "2011-03-09", "open": 8.33, "high": 8.49, "low": 8.2, "close": 8.45, "adjClose": 8.45, "volume": 142178000 }, { "date": "2011-03-10", "open": 8.35, "high": 8.42, "low": 8.24, "close": 8.31, "adjClose": 8.31, "volume": 119968000 }, { "date": "2011-03-11", "open": 8.28, "high": 8.46, "low": 8.21, "close": 8.4, "adjClose": 8.4, "volume": 92198000 }, { "date": "2011-03-14", "open": 8.33, "high": 8.4, "low": 8.23, "close": 8.34, "adjClose": 8.34, "volume": 80440000 }, { "date": "2011-03-15", "open": 8.07, "high": 8.34, "low": 8.04, "close": 8.25, "adjClose": 8.25, "volume": 98690000 }, { "date": "2011-03-16", "open": 8.24, "high": 8.41, "low": 8.14, "close": 8.24, "adjClose": 8.24, "volume": 104162000 }, { "date": "2011-03-17", "open": 8.3, "high": 8.32, "low": 8.04, "close": 8.05, "adjClose": 8.05, "volume": 129428000 }, { "date": "2011-03-18", "open": 8.06, "high": 8.18, "low": 8.03, "close": 8.09, "adjClose": 8.09, "volume": 148854000 }, { "date": "2011-03-21", "open": 8.17, "high": 8.29, "low": 8.09, "close": 8.23, "adjClose": 8.23, "volume": 81102000 }, { "date": "2011-03-22", "open": 8.2, "high": 8.22, "low": 8.11, "close": 8.13, "adjClose": 8.13, "volume": 72228000 }, { "date": "2011-03-23", "open": 8.12, "high": 8.31, "low": 8.04, "close": 8.27, "adjClose": 8.27, "volume": 94426000 }, { "date": "2011-03-24", "open": 8.41, "high": 8.6, "low": 8.37, "close": 8.56, "adjClose": 8.56, "volume": 125664000 }, { "date": "2011-03-25", "open": 8.58, "high": 8.67, "low": 8.52, "close": 8.55, "adjClose": 8.55, "volume": 85876000 }, { "date": "2011-03-28", "open": 8.59, "high": 8.63, "low": 8.46, "close": 8.47, "adjClose": 8.47, "volume": 68016000 }, { "date": "2011-03-29", "open": 8.54, "high": 8.74, "low": 8.5, "close": 8.73, "adjClose": 8.73, "volume": 97692000 }, { "date": "2011-03-30", "open": 8.89, "high": 9.06, "low": 8.88, "close": 8.97, "adjClose": 8.97, "volume": 137186000 }, { "date": "2011-03-31", "open": 8.97, "high": 9.08, "low": 8.93, "close": 9.01, "adjClose": 9.01, "volume": 96530000 }, { "date": "2011-04-01", "open": 9.08, "high": 9.16, "low": 8.93, "close": 9.01, "adjClose": 9.01, "volume": 113682000 }, { "date": "2011-04-04", "open": 9.04, "high": 9.18, "low": 9.03, "close": 9.15, "adjClose": 9.15, "volume": 83728000 }, { "date": "2011-04-05", "open": 9.11, "high": 9.32, "low": 9.09, "close": 9.26, "adjClose": 9.26, "volume": 111384000 }, { "date": "2011-04-06", "open": 9.31, "high": 9.41, "low": 9.06, "close": 9.14, "adjClose": 9.14, "volume": 108614000 }, { "date": "2011-04-07", "open": 9.14, "high": 9.26, "low": 9.09, "close": 9.25, "adjClose": 9.25, "volume": 91280000 }, { "date": "2011-04-08", "open": 9.26, "high": 9.31, "low": 9.14, "close": 9.24, "adjClose": 9.24, "volume": 74528000 }, { "date": "2011-04-11", "open": 9.24, "high": 9.32, "low": 9.09, "close": 9.2, "adjClose": 9.2, "volume": 65942000 }, { "date": "2011-04-12", "open": 9.15, "high": 9.23, "low": 8.97, "close": 9.02, "adjClose": 9.02, "volume": 106690000 }, { "date": "2011-04-13", "open": 9.04, "high": 9.14, "low": 8.99, "close": 9.11, "adjClose": 9.11, "volume": 84326000 }, { "date": "2011-04-14", "open": 9.07, "high": 9.1, "low": 8.97, "close": 9.09, "adjClose": 9.09, "volume": 71764000 }, { "date": "2011-04-15", "open": 9.05, "high": 9.09, "low": 8.95, "close": 9, "adjClose": 9, "volume": 85448000 }, { "date": "2011-04-18", "open": 8.92, "high": 8.95, "low": 8.77, "close": 8.92, "adjClose": 8.92, "volume": 92330000 }, { "date": "2011-04-19", "open": 8.92, "high": 8.97, "low": 8.83, "close": 8.94, "adjClose": 8.94, "volume": 52920000 }, { "date": "2011-04-20", "open": 9.08, "high": 9.25, "low": 9.08, "close": 9.19, "adjClose": 9.19, "volume": 81350000 }, { "date": "2011-04-21", "open": 9.23, "high": 9.3, "low": 9.15, "close": 9.29, "adjClose": 9.29, "volume": 66962000 }, { "date": "2011-04-25", "open": 9.28, "high": 9.32, "low": 9.19, "close": 9.27, "adjClose": 9.27, "volume": 68762000 }, { "date": "2011-04-26", "open": 9.31, "high": 9.32, "low": 9.04, "close": 9.12, "adjClose": 9.12, "volume": 224000000 }, { "date": "2011-04-27", "open": 9.16, "high": 9.89, "low": 9.14, "close": 9.83, "adjClose": 9.83, "volume": 472460000 }, { "date": "2011-04-28", "open": 9.8, "high": 9.84, "low": 9.61, "close": 9.75, "adjClose": 9.75, "volume": 146000000 }, { "date": "2011-04-29", "open": 9.72, "high": 9.83, "low": 9.69, "close": 9.79, "adjClose": 9.79, "volume": 132818000 }, { "date": "2011-05-02", "open": 9.83, "high": 10.17, "low": 9.81, "close": 10.06, "adjClose": 10.06, "volume": 187962000 }, { "date": "2011-05-03", "open": 10.05, "high": 10.13, "low": 9.83, "close": 9.92, "adjClose": 9.92, "volume": 122000000 }, { "date": "2011-05-04", "open": 9.91, "high": 10.09, "low": 9.77, "close": 10, "adjClose": 10, "volume": 131000000 }, { "date": "2011-05-05", "open": 9.93, "high": 10.05, "low": 9.81, "close": 9.86, "adjClose": 9.86, "volume": 92000000 }, { "date": "2011-05-06", "open": 9.96, "high": 9.98, "low": 9.83, "close": 9.88, "adjClose": 9.88, "volume": 80278000 }, { "date": "2011-05-09", "open": 9.92, "high": 10.12, "low": 9.84, "close": 10.04, "adjClose": 10.04, "volume": 116508000 }, { "date": "2011-05-10", "open": 10.1, "high": 10.26, "low": 10.08, "close": 10.2, "adjClose": 10.2, "volume": 117718000 }, { "date": "2011-05-11", "open": 10.16, "high": 10.28, "low": 10.11, "close": 10.22, "adjClose": 10.22, "volume": 96180000 }, { "date": "2011-05-12", "open": 10.21, "high": 10.31, "low": 10.03, "close": 10.3, "adjClose": 10.3, "volume": 96000000 }, { "date": "2011-05-13", "open": 10.29, "high": 10.32, "low": 10.12, "close": 10.13, "adjClose": 10.13, "volume": 82474000 }, { "date": "2011-05-16", "open": 10.03, "high": 10.05, "low": 9.57, "close": 9.63, "adjClose": 9.63, "volume": 187728000 }, { "date": "2011-05-17", "open": 9.59, "high": 9.8, "low": 9.59, "close": 9.74, "adjClose": 9.74, "volume": 141466000 }, { "date": "2011-05-18", "open": 9.71, "high": 9.91, "low": 9.66, "close": 9.85, "adjClose": 9.85, "volume": 99116000 }, { "date": "2011-05-19", "open": 9.92, "high": 10, "low": 9.88, "close": 9.94, "adjClose": 9.94, "volume": 74024000 }, { "date": "2011-05-20", "open": 9.9, "high": 9.99, "low": 9.86, "close": 9.93, "adjClose": 9.93, "volume": 67620000 }, { "date": "2011-05-23", "open": 9.78, "high": 9.86, "low": 9.6, "close": 9.81, "adjClose": 9.81, "volume": 84000000 }, { "date": "2011-05-24", "open": 9.85, "high": 9.85, "low": 9.65, "close": 9.66, "adjClose": 9.66, "volume": 59454000 }, { "date": "2011-05-25", "open": 9.68, "high": 9.72, "low": 9.56, "close": 9.61, "adjClose": 9.61, "volume": 93226000 }, { "date": "2011-05-26", "open": 9.56, "high": 9.82, "low": 9.54, "close": 9.75, "adjClose": 9.75, "volume": 81504000 }, { "date": "2011-05-27", "open": 9.74, "high": 9.81, "low": 9.68, "close": 9.71, "adjClose": 9.71, "volume": 47052000 }, { "date": "2011-05-31", "open": 9.8, "high": 9.92, "low": 9.75, "close": 9.83, "adjClose": 9.83, "volume": 68180000 }, { "date": "2011-06-01", "open": 9.8, "high": 9.86, "low": 9.6, "close": 9.62, "adjClose": 9.62, "volume": 68904000 }, { "date": "2011-06-02", "open": 9.61, "high": 9.72, "low": 9.53, "close": 9.68, "adjClose": 9.68, "volume": 60898000 }, { "date": "2011-06-03", "open": 9.56, "high": 9.66, "low": 9.38, "close": 9.42, "adjClose": 9.42, "volume": 99490000 }, { "date": "2011-06-06", "open": 9.4, "high": 9.49, "low": 9.26, "close": 9.28, "adjClose": 9.28, "volume": 74320000 }, { "date": "2011-06-07", "open": 9.29, "high": 9.53, "low": 9.28, "close": 9.38, "adjClose": 9.38, "volume": 97330000 }, { "date": "2011-06-08", "open": 9.37, "high": 9.49, "low": 9.32, "close": 9.4, "adjClose": 9.4, "volume": 74332000 }, { "date": "2011-06-09", "open": 9.49, "high": 9.59, "low": 9.29, "close": 9.48, "adjClose": 9.48, "volume": 83746000 }, { "date": "2011-06-10", "open": 9.46, "high": 9.54, "low": 9.31, "close": 9.33, "adjClose": 9.33, "volume": 75208000 }, { "date": "2011-06-13", "open": 9.34, "high": 9.47, "low": 9.24, "close": 9.31, "adjClose": 9.31, "volume": 77378000 }, { "date": "2011-06-14", "open": 9.45, "high": 9.54, "low": 9.35, "close": 9.5, "adjClose": 9.5, "volume": 79206000 }, { "date": "2011-06-15", "open": 9.4, "high": 9.62, "low": 9.27, "close": 9.3, "adjClose": 9.3, "volume": 126354000 }, { "date": "2011-06-16", "open": 9.29, "high": 9.35, "low": 9.08, "close": 9.18, "adjClose": 9.18, "volume": 120642000 }, { "date": "2011-06-17", "open": 9.33, "high": 9.37, "low": 9.23, "close": 9.32, "adjClose": 9.32, "volume": 126444000 }, { "date": "2011-06-20", "open": 9.3, "high": 9.44, "low": 9.28, "close": 9.39, "adjClose": 9.39, "volume": 56634000 }, { "date": "2011-06-21", "open": 9.41, "high": 9.75, "low": 9.36, "close": 9.71, "adjClose": 9.71, "volume": 83652000 }, { "date": "2011-06-22", "open": 9.7, "high": 9.76, "low": 9.57, "close": 9.58, "adjClose": 9.58, "volume": 62594000 }, { "date": "2011-06-23", "open": 9.48, "high": 9.72, "low": 9.41, "close": 9.71, "adjClose": 9.71, "volume": 92192000 }, { "date": "2011-06-24", "open": 9.69, "high": 9.75, "low": 9.57, "close": 9.63, "adjClose": 9.63, "volume": 72290000 }, { "date": "2011-06-27", "open": 9.73, "high": 10.13, "low": 9.7, "close": 10.06, "adjClose": 10.06, "volume": 122014000 }, { "date": "2011-06-28", "open": 10.1, "high": 10.14, "low": 10.03, "close": 10.12, "adjClose": 10.12, "volume": 76506000 }, { "date": "2011-06-29", "open": 10.13, "high": 10.31, "low": 10.05, "close": 10.21, "adjClose": 10.21, "volume": 92178000 }, { "date": "2011-06-30", "open": 10.04, "high": 10.26, "low": 10.03, "close": 10.22, "adjClose": 10.22, "volume": 88962000 }, { "date": "2011-07-01", "open": 10.28, "high": 10.51, "low": 10.18, "close": 10.47, "adjClose": 10.47, "volume": 80174000 }, { "date": "2011-07-05", "open": 10.44, "high": 10.72, "low": 10.44, "close": 10.66, "adjClose": 10.66, "volume": 71704000 }, { "date": "2011-07-06", "open": 10.61, "high": 10.72, "low": 10.55, "close": 10.71, "adjClose": 10.71, "volume": 52152000 }, { "date": "2011-07-07", "open": 10.75, "high": 10.89, "low": 10.75, "close": 10.84, "adjClose": 10.84, "volume": 62898000 }, { "date": "2011-07-08", "open": 10.72, "high": 10.92, "low": 10.66, "close": 10.91, "adjClose": 10.91, "volume": 74158000 }, { "date": "2011-07-11", "open": 10.84, "high": 10.88, "low": 10.55, "close": 10.63, "adjClose": 10.63, "volume": 80674000 }, { "date": "2011-07-12", "open": 10.73, "high": 10.78, "low": 10.56, "close": 10.56, "adjClose": 10.56, "volume": 79714000 }, { "date": "2011-07-13", "open": 10.74, "high": 10.84, "low": 10.61, "close": 10.68, "adjClose": 10.68, "volume": 84598000 }, { "date": "2011-07-14", "open": 10.68, "high": 10.8, "low": 10.47, "close": 10.52, "adjClose": 10.52, "volume": 78050000 }, { "date": "2011-07-15", "open": 10.65, "high": 10.73, "low": 10.46, "close": 10.64, "adjClose": 10.64, "volume": 81452000 }, { "date": "2011-07-18", "open": 10.63, "high": 10.67, "low": 10.41, "close": 10.58, "adjClose": 10.58, "volume": 57962000 }, { "date": "2011-07-19", "open": 10.69, "high": 10.92, "low": 10.69, "close": 10.9, "adjClose": 10.9, "volume": 88744000 }, { "date": "2011-07-20", "open": 11, "high": 11.01, "low": 10.72, "close": 10.78, "adjClose": 10.78, "volume": 67458000 }, { "date": "2011-07-21", "open": 10.84, "high": 10.85, "low": 10.55, "close": 10.66, "adjClose": 10.66, "volume": 90906000 }, { "date": "2011-07-22", "open": 10.69, "high": 10.9, "low": 10.56, "close": 10.83, "adjClose": 10.83, "volume": 71834000 }, { "date": "2011-07-25", "open": 10.77, "high": 10.8, "low": 10.65, "close": 10.67, "adjClose": 10.67, "volume": 66856000 }, { "date": "2011-07-26", "open": 10.75, "high": 10.78, "low": 10.52, "close": 10.71, "adjClose": 10.71, "volume": 197272000 }, { "date": "2011-07-27", "open": 11.22, "high": 11.36, "low": 10.98, "close": 11.13, "adjClose": 11.13, "volume": 259112000 }, { "date": "2011-07-28", "open": 11.16, "high": 11.3, "low": 11.01, "close": 11.2, "adjClose": 11.2, "volume": 107098000 }, { "date": "2011-07-29", "open": 11.06, "high": 11.29, "low": 10.98, "close": 11.13, "adjClose": 11.13, "volume": 103354000 }, { "date": "2011-08-01", "open": 11.25, "high": 11.37, "low": 10.88, "close": 11.07, "adjClose": 11.07, "volume": 115786000 }, { "date": "2011-08-02", "open": 11.02, "high": 11.12, "low": 10.57, "close": 10.59, "adjClose": 10.59, "volume": 131734000 }, { "date": "2011-08-03", "open": 10.65, "high": 10.74, "low": 10.28, "close": 10.5, "adjClose": 10.5, "volume": 163942000 }, { "date": "2011-08-04", "open": 10.34, "high": 10.4, "low": 10.07, "close": 10.07, "adjClose": 10.07, "volume": 131590000 }, { "date": "2011-08-05", "open": 10.23, "high": 10.37, "low": 9.74, "close": 10.14, "adjClose": 10.14, "volume": 200480000 }, { "date": "2011-08-08", "open": 9.82, "high": 10.02, "low": 9.5, "close": 9.69, "adjClose": 9.69, "volume": 208550000 }, { "date": "2011-08-09", "open": 9.84, "high": 10.25, "low": 9.52, "close": 10.25, "adjClose": 10.25, "volume": 209824000 }, { "date": "2011-08-10", "open": 10.04, "high": 10.12, "low": 9.68, "close": 9.71, "adjClose": 9.71, "volume": 175152000 }, { "date": "2011-08-11", "open": 9.85, "high": 10.04, "low": 9.57, "close": 9.92, "adjClose": 9.92, "volume": 148038000 }, { "date": "2011-08-12", "open": 10.01, "high": 10.23, "low": 9.86, "close": 10.12, "adjClose": 10.12, "volume": 112408000 }, { "date": "2011-08-15", "open": 10.1, "high": 10.26, "low": 9.92, "close": 10.15, "adjClose": 10.15, "volume": 95718000 }, { "date": "2011-08-16", "open": 10.06, "high": 10.07, "low": 9.74, "close": 9.88, "adjClose": 9.88, "volume": 104118000 }, { "date": "2011-08-17", "open": 9.93, "high": 9.98, "low": 9.69, "close": 9.8, "adjClose": 9.8, "volume": 79822000 }, { "date": "2011-08-18", "open": 9.56, "high": 9.57, "low": 8.99, "close": 9.13, "adjClose": 9.13, "volume": 165504000 }, { "date": "2011-08-19", "open": 9.01, "high": 9.5, "low": 8.88, "close": 8.95, "adjClose": 8.95, "volume": 144884000 }, { "date": "2011-08-22", "open": 9.14, "high": 9.21, "low": 8.86, "close": 8.88, "adjClose": 8.88, "volume": 106274000 }, { "date": "2011-08-23", "open": 8.95, "high": 9.74, "low": 8.93, "close": 9.68, "adjClose": 9.68, "volume": 147032000 }, { "date": "2011-08-24", "open": 9.69, "high": 9.82, "low": 9.51, "close": 9.69, "adjClose": 9.69, "volume": 124974000 }, { "date": "2011-08-25", "open": 9.72, "high": 9.85, "low": 9.55, "close": 9.6, "adjClose": 9.6, "volume": 75216000 }, { "date": "2011-08-26", "open": 9.56, "high": 9.99, "low": 9.48, "close": 9.96, "adjClose": 9.96, "volume": 106214000 }, { "date": "2011-08-29", "open": 10.14, "high": 10.33, "low": 10.13, "close": 10.33, "adjClose": 10.33, "volume": 90220000 }, { "date": "2011-08-30", "open": 10.29, "high": 10.62, "low": 10.22, "close": 10.55, "adjClose": 10.55, "volume": 118314000 }, { "date": "2011-08-31", "open": 10.61, "high": 10.81, "low": 10.57, "close": 10.76, "adjClose": 10.76, "volume": 148100000 }, { "date": "2011-09-01", "open": 10.76, "high": 10.88, "low": 10.58, "close": 10.63, "adjClose": 10.63, "volume": 105506000 }, { "date": "2011-09-02", "open": 10.45, "high": 10.53, "low": 10.35, "close": 10.5, "adjClose": 10.5, "volume": 84640000 }, { "date": "2011-09-06", "open": 10.24, "high": 10.83, "low": 10.22, "close": 10.81, "adjClose": 10.81, "volume": 124324000 }, { "date": "2011-09-07", "open": 10.94, "high": 11.01, "low": 10.71, "close": 11, "adjClose": 11, "volume": 105916000 }, { "date": "2011-09-08", "open": 10.92, "high": 11.03, "low": 10.82, "close": 10.86, "adjClose": 10.86, "volume": 87958000 }, { "date": "2011-09-09", "open": 10.75, "high": 10.85, "low": 10.49, "close": 10.57, "adjClose": 10.57, "volume": 91486000 }, { "date": "2011-09-12", "open": 10.44, "high": 10.83, "low": 10.43, "close": 10.83, "adjClose": 10.83, "volume": 106842000 }, { "date": "2011-09-13", "open": 10.89, "high": 11, "low": 10.75, "close": 10.98, "adjClose": 10.98, "volume": 96718000 }, { "date": "2011-09-14", "open": 11.01, "high": 11.25, "low": 10.84, "close": 11.13, "adjClose": 11.13, "volume": 117634000 }, { "date": "2011-09-15", "open": 11.2, "high": 11.36, "low": 11.06, "close": 11.34, "adjClose": 11.34, "volume": 112176000 }, { "date": "2011-09-16", "open": 11.38, "high": 12.02, "low": 11.34, "close": 11.97, "adjClose": 11.97, "volume": 235060000 }, { "date": "2011-09-19", "open": 11.86, "high": 12.2, "low": 11.64, "close": 12.08, "adjClose": 12.08, "volume": 164466000 }, { "date": "2011-09-20", "open": 12.04, "high": 12.05, "low": 11.55, "close": 11.66, "adjClose": 11.66, "volume": 147710000 }, { "date": "2011-09-21", "open": 11.73, "high": 12.03, "low": 11.59, "close": 11.59, "adjClose": 11.59, "volume": 117630000 }, { "date": "2011-09-22", "open": 11.24, "high": 11.44, "low": 10.95, "close": 11.16, "adjClose": 11.16, "volume": 165092000 }, { "date": "2011-09-23", "open": 11.03, "high": 11.22, "low": 10.95, "close": 11.18, "adjClose": 11.18, "volume": 129362000 }, { "date": "2011-09-26", "open": 11.37, "high": 11.51, "low": 11.07, "close": 11.49, "adjClose": 11.49, "volume": 115882000 }, { "date": "2011-09-27", "open": 11.71, "high": 11.74, "low": 11.12, "close": 11.21, "adjClose": 11.21, "volume": 156750000 }, { "date": "2011-09-28", "open": 11.32, "high": 11.79, "low": 11.28, "close": 11.49, "adjClose": 11.49, "volume": 288738000 }, { "date": "2011-09-29", "open": 11.71, "high": 11.72, "low": 10.81, "close": 11.12, "adjClose": 11.12, "volume": 187570000 }, { "date": "2011-09-30", "open": 10.91, "high": 11.15, "low": 10.76, "close": 10.81, "adjClose": 10.81, "volume": 131006000 }, { "date": "2011-10-03", "open": 10.85, "high": 11.08, "low": 10.57, "close": 10.6, "adjClose": 10.6, "volume": 132488000 }, { "date": "2011-10-04", "open": 10.48, "high": 10.75, "low": 10.02, "close": 10.63, "adjClose": 10.63, "volume": 174232000 }, { "date": "2011-10-05", "open": 10.63, "high": 11.01, "low": 10.42, "close": 10.98, "adjClose": 10.98, "volume": 130164000 }, { "date": "2011-10-06", "open": 11.01, "high": 11.18, "low": 10.88, "close": 11.08, "adjClose": 11.08, "volume": 136986000 }, { "date": "2011-10-07", "open": 11.12, "high": 11.4, "low": 10.92, "close": 11.24, "adjClose": 11.24, "volume": 135686000 }, { "date": "2011-10-10", "open": 11.31, "high": 11.64, "low": 11.21, "close": 11.57, "adjClose": 11.57, "volume": 102862000 }, { "date": "2011-10-11", "open": 11.53, "high": 11.84, "low": 11.45, "close": 11.77, "adjClose": 11.77, "volume": 100074000 }, { "date": "2011-10-12", "open": 11.83, "high": 12.09, "low": 11.72, "close": 11.84, "adjClose": 11.84, "volume": 130216000 }, { "date": "2011-10-13", "open": 11.85, "high": 11.98, "low": 11.76, "close": 11.81, "adjClose": 11.81, "volume": 96670000 }, { "date": "2011-10-14", "open": 12.04, "high": 12.34, "low": 12.01, "close": 12.34, "adjClose": 12.34, "volume": 118474000 }, { "date": "2011-10-17", "open": 12.21, "high": 12.34, "low": 12.03, "close": 12.12, "adjClose": 12.12, "volume": 95580000 }, { "date": "2011-10-18", "open": 12.12, "high": 12.23, "low": 11.83, "close": 12.19, "adjClose": 12.19, "volume": 92194000 }, { "date": "2011-10-19", "open": 12.03, "high": 12.17, "low": 11.46, "close": 11.58, "adjClose": 11.58, "volume": 134302000 }, { "date": "2011-10-20", "open": 11.61, "high": 11.74, "low": 11.49, "close": 11.68, "adjClose": 11.68, "volume": 90498000 }, { "date": "2011-10-21", "open": 11.85, "high": 11.85, "low": 11.53, "close": 11.74, "adjClose": 11.74, "volume": 91450000 }, { "date": "2011-10-24", "open": 11.8, "high": 12.02, "low": 11.7, "close": 11.88, "adjClose": 11.88, "volume": 99516000 }, { "date": "2011-10-25", "open": 11.93, "high": 11.95, "low": 11.29, "close": 11.36, "adjClose": 11.36, "volume": 280252000 }, { "date": "2011-10-26", "open": 10.18, "high": 10.38, "low": 9.83, "close": 9.92, "adjClose": 9.92, "volume": 482684000 }, { "date": "2011-10-27", "open": 10.21, "high": 10.43, "low": 10.06, "close": 10.34, "adjClose": 10.34, "volume": 215486000 }, { "date": "2011-10-28", "open": 10.33, "high": 10.92, "low": 10.29, "close": 10.87, "adjClose": 10.87, "volume": 197608000 }, { "date": "2011-10-31", "open": 10.79, "high": 10.94, "low": 10.65, "close": 10.68, "adjClose": 10.68, "volume": 146866000 }, { "date": "2011-11-01", "open": 10.41, "high": 10.81, "low": 10.37, "close": 10.61, "adjClose": 10.61, "volume": 170236000 }, { "date": "2011-11-02", "open": 10.78, "high": 10.84, "low": 10.64, "close": 10.78, "adjClose": 10.78, "volume": 122440000 }, { "date": "2011-11-03", "open": 10.82, "high": 10.93, "low": 10.65, "close": 10.91, "adjClose": 10.91, "volume": 106300000 }, { "date": "2011-11-04", "open": 10.88, "high": 10.91, "low": 10.72, "close": 10.82, "adjClose": 10.82, "volume": 81316000 }, { "date": "2011-11-07", "open": 10.84, "high": 11.01, "low": 10.7, "close": 10.85, "adjClose": 10.85, "volume": 77200000 }, { "date": "2011-11-08", "open": 10.96, "high": 10.97, "low": 10.76, "close": 10.9, "adjClose": 10.9, "volume": 78290000 }, { "date": "2011-11-09", "open": 10.75, "high": 10.79, "low": 10.53, "close": 10.56, "adjClose": 10.56, "volume": 93612000 }, { "date": "2011-11-10", "open": 10.68, "high": 10.7, "low": 10.41, "close": 10.54, "adjClose": 10.54, "volume": 100892000 }, { "date": "2011-11-11", "open": 10.63, "high": 10.89, "low": 10.52, "close": 10.87, "adjClose": 10.87, "volume": 103262000 }, { "date": "2011-11-14", "open": 10.78, "high": 11.12, "low": 10.71, "close": 10.95, "adjClose": 10.95, "volume": 130444000 }, { "date": "2011-11-15", "open": 10.9, "high": 11.02, "low": 10.71, "close": 10.89, "adjClose": 10.89, "volume": 114780000 }, { "date": "2011-11-16", "open": 10.81, "high": 10.85, "low": 10.56, "close": 10.6, "adjClose": 10.6, "volume": 110188000 }, { "date": "2011-11-17", "open": 10.63, "high": 10.65, "low": 10.11, "close": 10.23, "adjClose": 10.23, "volume": 159662000 }, { "date": "2011-11-18", "open": 10.27, "high": 10.27, "low": 9.86, "close": 9.86, "adjClose": 9.86, "volume": 168750000 }, { "date": "2011-11-21", "open": 9.66, "high": 9.67, "low": 9.25, "close": 9.46, "adjClose": 9.46, "volume": 226424000 }, { "date": "2011-11-22", "open": 9.35, "high": 9.7, "low": 9.18, "close": 9.62, "adjClose": 9.62, "volume": 198312000 }, { "date": "2011-11-23", "open": 9.65, "high": 9.73, "low": 9.39, "close": 9.45, "adjClose": 9.45, "volume": 160226000 }, { "date": "2011-11-25", "open": 9.52, "high": 9.54, "low": 9.08, "close": 9.12, "adjClose": 9.12, "volume": 99440000 }, { "date": "2011-11-28", "open": 9.58, "high": 9.73, "low": 9.53, "close": 9.71, "adjClose": 9.71, "volume": 144146000 }, { "date": "2011-11-29", "open": 9.74, "high": 9.78, "low": 9.37, "close": 9.42, "adjClose": 9.42, "volume": 131502000 }, { "date": "2011-11-30", "open": 9.74, "high": 9.77, "low": 9.44, "close": 9.61, "adjClose": 9.61, "volume": 154340000 }, { "date": "2011-12-01", "open": 9.59, "high": 9.9, "low": 9.58, "close": 9.86, "adjClose": 9.86, "volume": 146554000 }, { "date": "2011-12-02", "open": 9.85, "high": 9.98, "low": 9.76, "close": 9.8, "adjClose": 9.8, "volume": 150524000 }, { "date": "2011-12-05", "open": 9.94, "high": 9.95, "low": 9.68, "close": 9.81, "adjClose": 9.81, "volume": 118442000 }, { "date": "2011-12-06", "open": 9.8, "high": 9.92, "low": 9.51, "close": 9.6, "adjClose": 9.6, "volume": 104040000 }, { "date": "2011-12-07", "open": 9.55, "high": 9.84, "low": 9.46, "close": 9.77, "adjClose": 9.77, "volume": 128546000 }, { "date": "2011-12-08", "open": 9.68, "high": 9.79, "low": 9.5, "close": 9.52, "adjClose": 9.52, "volume": 87222000 }, { "date": "2011-12-09", "open": 9.56, "high": 9.7, "low": 9.42, "close": 9.65, "adjClose": 9.65, "volume": 103176000 }, { "date": "2011-12-12", "open": 9.5, "high": 9.56, "low": 9.38, "close": 9.48, "adjClose": 9.48, "volume": 86864000 }, { "date": "2011-12-13", "open": 9.43, "high": 9.48, "low": 8.93, "close": 9.03, "adjClose": 9.03, "volume": 185946000 }, { "date": "2011-12-14", "open": 8.95, "high": 9.04, "low": 8.51, "close": 9.01, "adjClose": 9.01, "volume": 232284000 }, { "date": "2011-12-15", "open": 9.1, "high": 9.24, "low": 8.98, "close": 9.06, "adjClose": 9.06, "volume": 145198000 }, { "date": "2011-12-16", "open": 9.12, "high": 9.22, "low": 9.02, "close": 9.06, "adjClose": 9.06, "volume": 133282000 }, { "date": "2011-12-19", "open": 9.1, "high": 9.16, "low": 8.95, "close": 8.97, "adjClose": 8.97, "volume": 90672000 }, { "date": "2011-12-20", "open": 9.13, "high": 9.16, "low": 9.03, "close": 9.13, "adjClose": 9.13, "volume": 92002000 }, { "date": "2011-12-21", "open": 9.1, "high": 9.18, "low": 8.62, "close": 8.72, "adjClose": 8.72, "volume": 161334000 }, { "date": "2011-12-22", "open": 8.75, "high": 8.98, "low": 8.71, "close": 8.95, "adjClose": 8.95, "volume": 93898000 }, { "date": "2011-12-23", "open": 8.96, "high": 8.98, "low": 8.78, "close": 8.86, "adjClose": 8.86, "volume": 69930000 }, { "date": "2011-12-27", "open": 8.89, "high": 8.93, "low": 8.81, "close": 8.81, "adjClose": 8.81, "volume": 59018000 }, { "date": "2011-12-28", "open": 8.82, "high": 8.83, "low": 8.61, "close": 8.69, "adjClose": 8.69, "volume": 73190000 }, { "date": "2011-12-29", "open": 8.48, "high": 8.73, "low": 8.35, "close": 8.69, "adjClose": 8.69, "volume": 164186000 }, { "date": "2011-12-30", "open": 8.67, "high": 8.76, "low": 8.62, "close": 8.65, "adjClose": 8.65, "volume": 85596000 }, { "date": "2012-01-03", "open": 8.79, "high": 8.97, "low": 8.78, "close": 8.95, "adjClose": 8.95, "volume": 102216000 }, { "date": "2012-01-04", "open": 8.96, "high": 9.03, "low": 8.8, "close": 8.88, "adjClose": 8.88, "volume": 84104000 }, { "date": "2012-01-05", "open": 8.8, "high": 8.91, "low": 8.7, "close": 8.88, "adjClose": 8.88, "volume": 76182000 }, { "date": "2012-01-06", "open": 8.9, "high": 9.23, "low": 8.88, "close": 9.13, "adjClose": 9.13, "volume": 140168000 }, { "date": "2012-01-09", "open": 9.14, "high": 9.22, "low": 8.85, "close": 8.93, "adjClose": 8.93, "volume": 101138000 }, { "date": "2012-01-10", "open": 9.06, "high": 9.12, "low": 8.86, "close": 8.97, "adjClose": 8.97, "volume": 79716000 }, { "date": "2012-01-11", "open": 8.98, "high": 9.04, "low": 8.91, "close": 8.95, "adjClose": 8.95, "volume": 62054000 }, { "date": "2012-01-12", "open": 8.97, "high": 8.97, "low": 8.79, "close": 8.8, "adjClose": 8.8, "volume": 107716000 }, { "date": "2012-01-13", "open": 8.79, "high": 8.94, "low": 8.68, "close": 8.92, "adjClose": 8.92, "volume": 95070000 }, { "date": "2012-01-17", "open": 9.01, "high": 9.16, "low": 8.93, "close": 9.08, "adjClose": 9.08, "volume": 112890000 }, { "date": "2012-01-18", "open": 9.1, "high": 9.51, "low": 9.06, "close": 9.47, "adjClose": 9.47, "volume": 149470000 }, { "date": "2012-01-19", "open": 9.54, "high": 9.8, "low": 9.52, "close": 9.72, "adjClose": 9.72, "volume": 141920000 }, { "date": "2012-01-20", "open": 9.54, "high": 9.65, "low": 9.45, "close": 9.55, "adjClose": 9.55, "volume": 112206000 }, { "date": "2012-01-23", "open": 9.54, "high": 9.59, "low": 9.26, "close": 9.3, "adjClose": 9.3, "volume": 91706000 }, { "date": "2012-01-24", "open": 9.25, "high": 9.42, "low": 9.19, "close": 9.35, "adjClose": 9.35, "volume": 93476000 }, { "date": "2012-01-25", "open": 9.35, "high": 9.41, "low": 9.23, "close": 9.39, "adjClose": 9.39, "volume": 86128000 }, { "date": "2012-01-26", "open": 9.47, "high": 9.74, "low": 9.44, "close": 9.67, "adjClose": 9.67, "volume": 117472000 }, { "date": "2012-01-27", "open": 9.65, "high": 9.82, "low": 9.62, "close": 9.77, "adjClose": 9.77, "volume": 93180000 }, { "date": "2012-01-30", "open": 9.68, "high": 9.75, "low": 9.51, "close": 9.61, "adjClose": 9.61, "volume": 108482000 }, { "date": "2012-01-31", "open": 9.7, "high": 9.78, "low": 9.49, "close": 9.72, "adjClose": 9.72, "volume": 255444000 }, { "date": "2012-02-01", "open": 8.69, "high": 9, "low": 8.6, "close": 8.97, "adjClose": 8.97, "volume": 426732000 }, { "date": "2012-02-02", "open": 8.98, "high": 9.1, "low": 8.84, "close": 9.09, "adjClose": 9.09, "volume": 174726000 }, { "date": "2012-02-03", "open": 9.14, "high": 9.4, "low": 9.09, "close": 9.38, "adjClose": 9.38, "volume": 162410000 }, { "date": "2012-02-06", "open": 9.31, "high": 9.33, "low": 9.15, "close": 9.16, "adjClose": 9.16, "volume": 106200000 }, { "date": "2012-02-07", "open": 9.13, "high": 9.25, "low": 9.1, "close": 9.21, "adjClose": 9.21, "volume": 102078000 }, { "date": "2012-02-08", "open": 9.25, "high": 9.32, "low": 9.15, "close": 9.27, "adjClose": 9.27, "volume": 109532000 }, { "date": "2012-02-09", "open": 9.23, "high": 9.28, "low": 9.09, "close": 9.25, "adjClose": 9.25, "volume": 143784000 }, { "date": "2012-02-10", "open": 9.17, "high": 9.38, "low": 9.13, "close": 9.28, "adjClose": 9.28, "volume": 115942000 }, { "date": "2012-02-13", "open": 9.36, "high": 9.63, "low": 9.28, "close": 9.58, "adjClose": 9.58, "volume": 121428000 }, { "date": "2012-02-14", "open": 9.55, "high": 9.68, "low": 9.31, "close": 9.57, "adjClose": 9.57, "volume": 190542000 }, { "date": "2012-02-15", "open": 9.56, "high": 9.58, "low": 9.16, "close": 9.22, "adjClose": 9.22, "volume": 155888000 }, { "date": "2012-02-16", "open": 8.89, "high": 9.08, "low": 8.76, "close": 9, "adjClose": 9, "volume": 251276000 }, { "date": "2012-02-17", "open": 9, "high": 9.17, "low": 8.97, "close": 9.13, "adjClose": 9.13, "volume": 148362000 }, { "date": "2012-02-21", "open": 9.13, "high": 9.24, "low": 9.03, "close": 9.11, "adjClose": 9.11, "volume": 135130000 }, { "date": "2012-02-22", "open": 9.1, "high": 9.15, "low": 9.01, "close": 9.03, "adjClose": 9.03, "volume": 115708000 }, { "date": "2012-02-23", "open": 8.98, "high": 9.04, "low": 8.85, "close": 8.94, "adjClose": 8.94, "volume": 103076000 }, { "date": "2012-02-24", "open": 8.99, "high": 9.04, "low": 8.92, "close": 8.96, "adjClose": 8.96, "volume": 73374000 }, { "date": "2012-02-27", "open": 8.88, "high": 8.96, "low": 8.82, "close": 8.93, "adjClose": 8.93, "volume": 74124000 }, { "date": "2012-02-28", "open": 8.95, "high": 9.21, "low": 8.9, "close": 9.19, "adjClose": 9.19, "volume": 115290000 }, { "date": "2012-02-29", "open": 9.19, "high": 9.2, "low": 8.95, "close": 8.98, "adjClose": 8.98, "volume": 106006000 }, { "date": "2012-03-01", "open": 8.99, "high": 9.02, "low": 8.83, "close": 9, "adjClose": 9, "volume": 98720000 }, { "date": "2012-03-02", "open": 8.97, "high": 9.09, "low": 8.95, "close": 8.97, "adjClose": 8.97, "volume": 73156000 }, { "date": "2012-03-05", "open": 8.95, "high": 9.09, "low": 8.91, "close": 9.01, "adjClose": 9.01, "volume": 93654000 }, { "date": "2012-03-06", "open": 8.93, "high": 9.18, "low": 8.9, "close": 9.05, "adjClose": 9.05, "volume": 112244000 }, { "date": "2012-03-07", "open": 9.13, "high": 9.28, "low": 9.12, "close": 9.19, "adjClose": 9.19, "volume": 99030000 }, { "date": "2012-03-08", "open": 9.21, "high": 9.42, "low": 9.19, "close": 9.38, "adjClose": 9.38, "volume": 84430000 }, { "date": "2012-03-09", "open": 9.34, "high": 9.36, "low": 9.17, "close": 9.22, "adjClose": 9.22, "volume": 90212000 }, { "date": "2012-03-12", "open": 9.21, "high": 9.27, "low": 9.11, "close": 9.17, "adjClose": 9.17, "volume": 51752000 }, { "date": "2012-03-13", "open": 9.2, "high": 9.24, "low": 9.04, "close": 9.23, "adjClose": 9.23, "volume": 88116000 }, { "date": "2012-03-14", "open": 9.18, "high": 9.22, "low": 9.06, "close": 9.11, "adjClose": 9.11, "volume": 73994000 }, { "date": "2012-03-15", "open": 9.1, "high": 9.22, "low": 9.02, "close": 9.22, "adjClose": 9.22, "volume": 83202000 }, { "date": "2012-03-16", "open": 9.16, "high": 9.28, "low": 9.12, "close": 9.25, "adjClose": 9.25, "volume": 98680000 }, { "date": "2012-03-19", "open": 9.17, "high": 9.33, "low": 9.15, "close": 9.28, "adjClose": 9.28, "volume": 78068000 }, { "date": "2012-03-20", "open": 9.24, "high": 9.72, "low": 9.14, "close": 9.62, "adjClose": 9.62, "volume": 183308000 }, { "date": "2012-03-21", "open": 9.63, "high": 9.71, "low": 9.56, "close": 9.59, "adjClose": 9.59, "volume": 84288000 }, { "date": "2012-03-22", "open": 9.53, "high": 9.7, "low": 9.51, "close": 9.62, "adjClose": 9.62, "volume": 74792000 }, { "date": "2012-03-23", "open": 9.6, "high": 9.81, "low": 9.59, "close": 9.75, "adjClose": 9.75, "volume": 119680000 }, { "date": "2012-03-26", "open": 9.82, "high": 10.15, "low": 9.78, "close": 10.14, "adjClose": 10.14, "volume": 152274000 }, { "date": "2012-03-27", "open": 10.18, "high": 10.49, "low": 10.14, "close": 10.27, "adjClose": 10.27, "volume": 192016000 }, { "date": "2012-03-28", "open": 10.31, "high": 10.35, "low": 10.02, "close": 10.06, "adjClose": 10.06, "volume": 124900000 }, { "date": "2012-03-29", "open": 10.06, "high": 10.27, "low": 10.03, "close": 10.23, "adjClose": 10.23, "volume": 114224000 }, { "date": "2012-03-30", "open": 10.25, "high": 10.34, "low": 10.09, "close": 10.13, "adjClose": 10.13, "volume": 88762000 }, { "date": "2012-04-02", "open": 9.9, "high": 9.99, "low": 9.85, "close": 9.9, "adjClose": 9.9, "volume": 128606000 }, { "date": "2012-04-03", "open": 9.91, "high": 10.12, "low": 9.88, "close": 9.98, "adjClose": 9.98, "volume": 100014000 }, { "date": "2012-04-04", "open": 9.85, "high": 9.88, "low": 9.62, "close": 9.7, "adjClose": 9.7, "volume": 109138000 }, { "date": "2012-04-05", "open": 9.68, "high": 9.8, "low": 9.68, "close": 9.72, "adjClose": 9.72, "volume": 64350000 }, { "date": "2012-04-09", "open": 9.6, "high": 9.71, "low": 9.53, "close": 9.59, "adjClose": 9.59, "volume": 62718000 }, { "date": "2012-04-10", "open": 9.64, "high": 9.68, "low": 9.33, "close": 9.35, "adjClose": 9.35, "volume": 89100000 }, { "date": "2012-04-11", "open": 9.48, "high": 9.6, "low": 9.34, "close": 9.4, "adjClose": 9.4, "volume": 86756000 }, { "date": "2012-04-12", "open": 9.4, "high": 9.61, "low": 9.28, "close": 9.53, "adjClose": 9.53, "volume": 80558000 }, { "date": "2012-04-13", "open": 9.49, "high": 9.5, "low": 9.31, "close": 9.42, "adjClose": 9.42, "volume": 68636000 }, { "date": "2012-04-16", "open": 9.45, "high": 9.47, "low": 9.18, "close": 9.28, "adjClose": 9.28, "volume": 80886000 }, { "date": "2012-04-17", "open": 9.36, "high": 9.5, "low": 9.34, "close": 9.42, "adjClose": 9.42, "volume": 56584000 }, { "date": "2012-04-18", "open": 9.44, "high": 9.67, "low": 9.44, "close": 9.55, "adjClose": 9.55, "volume": 80038000 }, { "date": "2012-04-19", "open": 9.65, "high": 9.73, "low": 9.49, "close": 9.56, "adjClose": 9.56, "volume": 80048000 }, { "date": "2012-04-20", "open": 9.62, "high": 9.67, "low": 9.49, "close": 9.5, "adjClose": 9.5, "volume": 64872000 }, { "date": "2012-04-23", "open": 9.45, "high": 9.45, "low": 9.28, "close": 9.41, "adjClose": 9.41, "volume": 69620000 }, { "date": "2012-04-24", "open": 9.43, "high": 9.54, "low": 9.33, "close": 9.52, "adjClose": 9.52, "volume": 67526000 }, { "date": "2012-04-25", "open": 9.58, "high": 9.74, "low": 9.58, "close": 9.72, "adjClose": 9.72, "volume": 79102000 }, { "date": "2012-04-26", "open": 9.68, "high": 9.82, "low": 9.65, "close": 9.8, "adjClose": 9.8, "volume": 204680000 }, { "date": "2012-04-27", "open": 11.24, "high": 11.43, "low": 11.01, "close": 11.34, "adjClose": 11.34, "volume": 442338000 }, { "date": "2012-04-30", "open": 11.2, "high": 11.69, "low": 11.15, "close": 11.6, "adjClose": 11.6, "volume": 195138000 }, { "date": "2012-05-01", "open": 11.47, "high": 11.65, "low": 11.42, "close": 11.5, "adjClose": 11.5, "volume": 135098000 }, { "date": "2012-05-02", "open": 11.39, "high": 11.57, "low": 11.37, "close": 11.51, "adjClose": 11.51, "volume": 91868000 }, { "date": "2012-05-03", "open": 11.49, "high": 11.63, "low": 11.4, "close": 11.47, "adjClose": 11.47, "volume": 81110000 }, { "date": "2012-05-04", "open": 11.39, "high": 11.49, "low": 11.19, "close": 11.2, "adjClose": 11.2, "volume": 91704000 }, { "date": "2012-05-07", "open": 11.12, "high": 11.34, "low": 11.11, "close": 11.26, "adjClose": 11.26, "volume": 66286000 }, { "date": "2012-05-08", "open": 11.16, "high": 11.27, "low": 10.91, "close": 11.2, "adjClose": 11.2, "volume": 90448000 }, { "date": "2012-05-09", "open": 11.03, "high": 11.29, "low": 11.01, "close": 11.15, "adjClose": 11.15, "volume": 74240000 }, { "date": "2012-05-10", "open": 11.2, "high": 11.45, "low": 11.1, "close": 11.33, "adjClose": 11.33, "volume": 92968000 }, { "date": "2012-05-11", "open": 11.3, "high": 11.53, "low": 11.29, "close": 11.38, "adjClose": 11.38, "volume": 83872000 }, { "date": "2012-05-14", "open": 11.28, "high": 11.36, "low": 11.13, "close": 11.15, "adjClose": 11.15, "volume": 61932000 }, { "date": "2012-05-15", "open": 11.33, "high": 11.53, "low": 11.15, "close": 11.22, "adjClose": 11.22, "volume": 114274000 }, { "date": "2012-05-16", "open": 11.25, "high": 11.4, "low": 11.13, "close": 11.2, "adjClose": 11.2, "volume": 105236000 }, { "date": "2012-05-17", "open": 11.25, "high": 11.3, "low": 10.9, "close": 10.92, "adjClose": 10.92, "volume": 90110000 }, { "date": "2012-05-18", "open": 10.97, "high": 10.98, "low": 10.64, "close": 10.69, "adjClose": 10.69, "volume": 104634000 }, { "date": "2012-05-21", "open": 10.7, "high": 11, "low": 10.64, "close": 10.91, "adjClose": 10.91, "volume": 71596000 }, { "date": "2012-05-22", "open": 10.92, "high": 10.94, "low": 10.7, "close": 10.77, "adjClose": 10.77, "volume": 74662000 }, { "date": "2012-05-23", "open": 10.74, "high": 10.88, "low": 10.56, "close": 10.86, "adjClose": 10.86, "volume": 84876000 }, { "date": "2012-05-24", "open": 10.85, "high": 10.88, "low": 10.64, "close": 10.76, "adjClose": 10.76, "volume": 62822000 }, { "date": "2012-05-25", "open": 10.75, "high": 10.8, "low": 10.61, "close": 10.64, "adjClose": 10.64, "volume": 43428000 }, { "date": "2012-05-29", "open": 10.72, "high": 10.83, "low": 10.61, "close": 10.74, "adjClose": 10.74, "volume": 53878000 }, { "date": "2012-05-30", "open": 10.61, "high": 10.65, "low": 10.39, "close": 10.46, "adjClose": 10.46, "volume": 81564000 }, { "date": "2012-05-31", "open": 10.47, "high": 10.69, "low": 10.36, "close": 10.65, "adjClose": 10.65, "volume": 98880000 }, { "date": "2012-06-01", "open": 10.42, "high": 10.56, "low": 10.37, "close": 10.41, "adjClose": 10.41, "volume": 79030000 }, { "date": "2012-06-04", "open": 10.37, "high": 10.77, "low": 10.32, "close": 10.73, "adjClose": 10.73, "volume": 85992000 }, { "date": "2012-06-05", "open": 10.69, "high": 10.84, "low": 10.56, "close": 10.66, "adjClose": 10.66, "volume": 70878000 }, { "date": "2012-06-06", "open": 10.73, "high": 10.92, "low": 10.73, "close": 10.88, "adjClose": 10.88, "volume": 54202000 }, { "date": "2012-06-07", "open": 10.98, "high": 11.07, "low": 10.91, "close": 10.94, "adjClose": 10.94, "volume": 70078000 }, { "date": "2012-06-08", "open": 10.93, "high": 10.97, "low": 10.83, "close": 10.92, "adjClose": 10.92, "volume": 57540000 }, { "date": "2012-06-11", "open": 10.87, "high": 11.04, "low": 10.76, "close": 10.83, "adjClose": 10.83, "volume": 74982000 }, { "date": "2012-06-12", "open": 10.88, "high": 10.9, "low": 10.73, "close": 10.82, "adjClose": 10.82, "volume": 56666000 }, { "date": "2012-06-13", "open": 10.78, "high": 10.87, "low": 10.68, "close": 10.74, "adjClose": 10.74, "volume": 46504000 }, { "date": "2012-06-14", "open": 10.76, "high": 10.83, "low": 10.63, "close": 10.72, "adjClose": 10.72, "volume": 61218000 }, { "date": "2012-06-15", "open": 10.76, "high": 10.97, "low": 10.72, "close": 10.92, "adjClose": 10.92, "volume": 75704000 }, { "date": "2012-06-18", "open": 10.86, "high": 11.19, "low": 10.84, "close": 11.13, "adjClose": 11.13, "volume": 67392000 }, { "date": "2012-06-19", "open": 11.16, "high": 11.26, "low": 11.08, "close": 11.2, "adjClose": 11.2, "volume": 54332000 }, { "date": "2012-06-20", "open": 11.23, "high": 11.24, "low": 11.04, "close": 11.15, "adjClose": 11.15, "volume": 48888000 }, { "date": "2012-06-21", "open": 11.19, "high": 11.3, "low": 11.03, "close": 11.03, "adjClose": 11.03, "volume": 56860000 }, { "date": "2012-06-22", "open": 11.09, "high": 11.13, "low": 10.97, "close": 11.11, "adjClose": 11.11, "volume": 43750000 }, { "date": "2012-06-25", "open": 11.02, "high": 11.08, "low": 10.9, "close": 11, "adjClose": 11, "volume": 47646000 }, { "date": "2012-06-26", "open": 11.07, "high": 11.32, "low": 11.07, "close": 11.28, "adjClose": 11.28, "volume": 75082000 }, { "date": "2012-06-27", "open": 11.25, "high": 11.38, "low": 11.17, "close": 11.28, "adjClose": 11.28, "volume": 55984000 }, { "date": "2012-06-28", "open": 11.2, "high": 11.23, "low": 10.94, "close": 11.07, "adjClose": 11.07, "volume": 59896000 }, { "date": "2012-06-29", "open": 11.24, "high": 11.42, "low": 11.19, "close": 11.42, "adjClose": 11.42, "volume": 72288000 }, { "date": "2012-07-02", "open": 11.47, "high": 11.47, "low": 11.32, "close": 11.47, "adjClose": 11.47, "volume": 46614000 }, { "date": "2012-07-03", "open": 11.46, "high": 11.48, "low": 11.38, "close": 11.48, "adjClose": 11.48, "volume": 26634000 }, { "date": "2012-07-05", "open": 11.43, "high": 11.53, "low": 11.33, "close": 11.35, "adjClose": 11.35, "volume": 53646000 }, { "date": "2012-07-06", "open": 11.32, "high": 11.45, "low": 11.21, "close": 11.25, "adjClose": 11.25, "volume": 64064000 }, { "date": "2012-07-09", "open": 11.25, "high": 11.3, "low": 11.17, "close": 11.25, "adjClose": 11.25, "volume": 38440000 }, { "date": "2012-07-10", "open": 11.31, "high": 11.36, "low": 10.91, "close": 10.98, "adjClose": 10.98, "volume": 59642000 }, { "date": "2012-07-11", "open": 10.95, "high": 11.09, "low": 10.77, "close": 10.92, "adjClose": 10.92, "volume": 54694000 }, { "date": "2012-07-12", "open": 10.83, "high": 10.87, "low": 10.63, "close": 10.77, "adjClose": 10.77, "volume": 52324000 }, { "date": "2012-07-13", "open": 10.78, "high": 10.97, "low": 10.69, "close": 10.92, "adjClose": 10.92, "volume": 44438000 }, { "date": "2012-07-16", "open": 10.83, "high": 10.92, "low": 10.72, "close": 10.8, "adjClose": 10.8, "volume": 40084000 }, { "date": "2012-07-17", "open": 10.87, "high": 10.9, "low": 10.7, "close": 10.85, "adjClose": 10.85, "volume": 39740000 }, { "date": "2012-07-18", "open": 10.81, "high": 10.93, "low": 10.79, "close": 10.87, "adjClose": 10.87, "volume": 41860000 }, { "date": "2012-07-19", "open": 11.04, "high": 11.38, "low": 11.03, "close": 11.31, "adjClose": 11.31, "volume": 108988000 }, { "date": "2012-07-20", "open": 11.27, "high": 11.47, "low": 11.26, "close": 11.41, "adjClose": 11.41, "volume": 83400000 }, { "date": "2012-07-23", "open": 11.24, "high": 11.33, "low": 11.08, "close": 11.3, "adjClose": 11.3, "volume": 110302000 }, { "date": "2012-07-24", "open": 11.31, "high": 11.33, "low": 11.06, "close": 11.15, "adjClose": 11.15, "volume": 100174000 }, { "date": "2012-07-25", "open": 11.1, "high": 11.13, "low": 10.8, "close": 10.85, "adjClose": 10.85, "volume": 72934000 }, { "date": "2012-07-26", "open": 11, "high": 11.07, "low": 10.75, "close": 11, "adjClose": 11, "volume": 138748000 }, { "date": "2012-07-27", "open": 11.26, "high": 11.92, "low": 11.23, "close": 11.87, "adjClose": 11.87, "volume": 226278000 }, { "date": "2012-07-30", "open": 11.85, "high": 12.04, "low": 11.7, "close": 11.8, "adjClose": 11.8, "volume": 74728000 }, { "date": "2012-07-31", "open": 11.76, "high": 11.82, "low": 11.58, "close": 11.67, "adjClose": 11.67, "volume": 69072000 }, { "date": "2012-08-01", "open": 11.71, "high": 11.72, "low": 11.54, "close": 11.6, "adjClose": 11.6, "volume": 50876000 }, { "date": "2012-08-02", "open": 11.53, "high": 11.72, "low": 11.43, "close": 11.54, "adjClose": 11.54, "volume": 60962000 }, { "date": "2012-08-03", "open": 11.7, "high": 11.82, "low": 11.65, "close": 11.75, "adjClose": 11.75, "volume": 56506000 }, { "date": "2012-08-06", "open": 11.78, "high": 11.79, "low": 11.69, "close": 11.7, "adjClose": 11.7, "volume": 36874000 }, { "date": "2012-08-07", "open": 11.71, "high": 11.9, "low": 11.66, "close": 11.83, "adjClose": 11.83, "volume": 41166000 }, { "date": "2012-08-08", "open": 11.76, "high": 11.82, "low": 11.68, "close": 11.72, "adjClose": 11.72, "volume": 30686000 }, { "date": "2012-08-09", "open": 11.7, "high": 11.8, "low": 11.68, "close": 11.7, "adjClose": 11.7, "volume": 30962000 }, { "date": "2012-08-10", "open": 11.65, "high": 11.74, "low": 11.57, "close": 11.64, "adjClose": 11.64, "volume": 37050000 }, { "date": "2012-08-13", "open": 11.61, "high": 11.72, "low": 11.55, "close": 11.62, "adjClose": 11.62, "volume": 39946000 }, { "date": "2012-08-14", "open": 11.74, "high": 11.84, "low": 11.63, "close": 11.66, "adjClose": 11.66, "volume": 55020000 }, { "date": "2012-08-15", "open": 11.61, "high": 11.91, "low": 11.61, "close": 11.87, "adjClose": 11.87, "volume": 65294000 }, { "date": "2012-08-16", "open": 11.89, "high": 12.14, "low": 11.81, "close": 12.08, "adjClose": 12.08, "volume": 86242000 }, { "date": "2012-08-17", "open": 12.03, "high": 12.17, "low": 12.02, "close": 12.06, "adjClose": 12.06, "volume": 61716000 }, { "date": "2012-08-20", "open": 12.07, "high": 12.08, "low": 11.91, "close": 12.02, "adjClose": 12.02, "volume": 37798000 }, { "date": "2012-08-21", "open": 12.04, "high": 12.19, "low": 11.93, "close": 11.97, "adjClose": 11.97, "volume": 51430000 }, { "date": "2012-08-22", "open": 11.97, "high": 12.25, "low": 11.94, "close": 12.16, "adjClose": 12.16, "volume": 49474000 }, { "date": "2012-08-23", "open": 12.11, "high": 12.17, "low": 11.95, "close": 12.06, "adjClose": 12.06, "volume": 49078000 }, { "date": "2012-08-24", "open": 12.08, "high": 12.34, "low": 12.07, "close": 12.29, "adjClose": 12.29, "volume": 73976000 }, { "date": "2012-08-27", "open": 12.29, "high": 12.38, "low": 12.16, "close": 12.2, "adjClose": 12.2, "volume": 58594000 }, { "date": "2012-08-28", "open": 12.2, "high": 12.34, "low": 12.15, "close": 12.31, "adjClose": 12.31, "volume": 54846000 }, { "date": "2012-08-29", "open": 12.34, "high": 12.38, "low": 12.23, "close": 12.36, "adjClose": 12.36, "volume": 35452000 }, { "date": "2012-08-30", "open": 12.35, "high": 12.5, "low": 12.26, "close": 12.31, "adjClose": 12.31, "volume": 72950000 }, { "date": "2012-08-31", "open": 12.4, "high": 12.47, "low": 12.28, "close": 12.41, "adjClose": 12.41, "volume": 66950000 }, { "date": "2012-09-04", "open": 12.41, "high": 12.55, "low": 12.23, "close": 12.39, "adjClose": 12.39, "volume": 79016000 }, { "date": "2012-09-05", "open": 12.38, "high": 12.43, "low": 12.27, "close": 12.31, "adjClose": 12.31, "volume": 53052000 }, { "date": "2012-09-06", "open": 12.41, "high": 12.64, "low": 12.36, "close": 12.57, "adjClose": 12.57, "volume": 107228000 }, { "date": "2012-09-07", "open": 12.69, "high": 12.97, "low": 12.68, "close": 12.96, "adjClose": 12.96, "volume": 100590000 }, { "date": "2012-09-10", "open": 12.95, "high": 13, "low": 12.84, "close": 12.85, "adjClose": 12.85, "volume": 51344000 }, { "date": "2012-09-11", "open": 12.88, "high": 12.88, "low": 12.71, "close": 12.78, "adjClose": 12.78, "volume": 50496000 }, { "date": "2012-09-12", "open": 12.83, "high": 12.89, "low": 12.68, "close": 12.78, "adjClose": 12.78, "volume": 45464000 }, { "date": "2012-09-13", "open": 12.75, "high": 13.1, "low": 12.69, "close": 13.01, "adjClose": 13.01, "volume": 70512000 }, { "date": "2012-09-14", "open": 13.07, "high": 13.21, "low": 12.99, "close": 13.06, "adjClose": 13.06, "volume": 73324000 }, { "date": "2012-09-17", "open": 13.06, "high": 13.06, "low": 12.85, "close": 12.9, "adjClose": 12.9, "volume": 46126000 }, { "date": "2012-09-18", "open": 12.92, "high": 13.03, "low": 12.85, "close": 12.94, "adjClose": 12.94, "volume": 44300000 }, { "date": "2012-09-19", "open": 12.97, "high": 13.14, "low": 12.93, "close": 13.08, "adjClose": 13.08, "volume": 52736000 }, { "date": "2012-09-20", "open": 13, "high": 13.04, "low": 12.9, "close": 13.04, "adjClose": 13.04, "volume": 58272000 }, { "date": "2012-09-21", "open": 13.09, "high": 13.1, "low": 12.84, "close": 12.87, "adjClose": 12.87, "volume": 121186000 }, { "date": "2012-09-24", "open": 12.76, "high": 12.78, "low": 12.65, "close": 12.74, "adjClose": 12.74, "volume": 54158000 }, { "date": "2012-09-25", "open": 12.82, "high": 12.95, "low": 12.55, "close": 12.62, "adjClose": 12.62, "volume": 88116000 }, { "date": "2012-09-26", "open": 12.62, "high": 12.73, "low": 12.41, "close": 12.48, "adjClose": 12.48, "volume": 58410000 }, { "date": "2012-09-27", "open": 12.53, "high": 12.87, "low": 12.53, "close": 12.83, "adjClose": 12.83, "volume": 67948000 }, { "date": "2012-09-28", "open": 12.81, "high": 12.85, "low": 12.66, "close": 12.72, "adjClose": 12.72, "volume": 49132000 }, { "date": "2012-10-01", "open": 12.77, "high": 12.81, "low": 12.52, "close": 12.6, "adjClose": 12.6, "volume": 51624000 }, { "date": "2012-10-02", "open": 12.64, "high": 12.66, "low": 12.45, "close": 12.53, "adjClose": 12.53, "volume": 43916000 }, { "date": "2012-10-03", "open": 12.56, "high": 12.81, "low": 12.48, "close": 12.8, "adjClose": 12.8, "volume": 54912000 }, { "date": "2012-10-04", "open": 12.8, "high": 13.08, "low": 12.79, "close": 13.02, "adjClose": 13.02, "volume": 54008000 }, { "date": "2012-10-05", "open": 13.06, "high": 13.1, "low": 12.87, "close": 12.93, "adjClose": 12.93, "volume": 56130000 }, { "date": "2012-10-08", "open": 12.88, "high": 12.99, "low": 12.78, "close": 12.95, "adjClose": 12.95, "volume": 35246000 }, { "date": "2012-10-09", "open": 12.93, "high": 12.97, "low": 12.54, "close": 12.55, "adjClose": 12.55, "volume": 69896000 }, { "date": "2012-10-10", "open": 12.6, "high": 12.62, "low": 12.2, "close": 12.25, "adjClose": 12.25, "volume": 78966000 }, { "date": "2012-10-11", "open": 12.4, "high": 12.47, "low": 12.09, "close": 12.21, "adjClose": 12.21, "volume": 68946000 }, { "date": "2012-10-12", "open": 12.16, "high": 12.27, "low": 12.1, "close": 12.12, "adjClose": 12.12, "volume": 44064000 }, { "date": "2012-10-15", "open": 12.14, "high": 12.24, "low": 11.93, "close": 12.21, "adjClose": 12.21, "volume": 59196000 }, { "date": "2012-10-16", "open": 12.24, "high": 12.29, "low": 12.1, "close": 12.2, "adjClose": 12.2, "volume": 44082000 }, { "date": "2012-10-17", "open": 12.17, "high": 12.44, "low": 12.17, "close": 12.37, "adjClose": 12.37, "volume": 66054000 }, { "date": "2012-10-18", "open": 12.39, "high": 12.55, "low": 12.14, "close": 12.24, "adjClose": 12.24, "volume": 106106000 }, { "date": "2012-10-19", "open": 12.26, "high": 12.34, "low": 11.95, "close": 12, "adjClose": 12, "volume": 87906000 }, { "date": "2012-10-22", "open": 11.94, "high": 11.95, "low": 11.62, "close": 11.69, "adjClose": 11.69, "volume": 90000000 }, { "date": "2012-10-23", "open": 11.55, "high": 11.83, "low": 11.5, "close": 11.72, "adjClose": 11.72, "volume": 88616000 }, { "date": "2012-10-24", "open": 11.79, "high": 11.8, "low": 11.4, "close": 11.42, "adjClose": 11.42, "volume": 73574000 }, { "date": "2012-10-25", "open": 11.55, "high": 11.55, "low": 11.15, "close": 11.15, "adjClose": 11.15, "volume": 134826000 }, { "date": "2012-10-26", "open": 11.43, "high": 11.94, "low": 11.33, "close": 11.91, "adjClose": 11.91, "volume": 227350000 }, { "date": "2012-10-31", "open": 11.82, "high": 11.94, "low": 11.53, "close": 11.64, "adjClose": 11.64, "volume": 95952000 }, { "date": "2012-11-01", "open": 11.71, "high": 11.73, "low": 11.57, "close": 11.61, "adjClose": 11.61, "volume": 78102000 }, { "date": "2012-11-02", "open": 11.7, "high": 11.87, "low": 11.61, "close": 11.62, "adjClose": 11.62, "volume": 67494000 }, { "date": "2012-11-05", "open": 11.6, "high": 11.74, "low": 11.51, "close": 11.72, "adjClose": 11.72, "volume": 36922000 }, { "date": "2012-11-06", "open": 11.77, "high": 11.89, "low": 11.72, "close": 11.88, "adjClose": 11.88, "volume": 53226000 }, { "date": "2012-11-07", "open": 11.78, "high": 11.78, "low": 11.47, "close": 11.6, "adjClose": 11.6, "volume": 72484000 }, { "date": "2012-11-08", "open": 11.61, "high": 11.67, "low": 11.36, "close": 11.37, "adjClose": 11.37, "volume": 59648000 }, { "date": "2012-11-09", "open": 11.31, "high": 11.55, "low": 11.23, "close": 11.32, "adjClose": 11.32, "volume": 61850000 }, { "date": "2012-11-12", "open": 11.33, "high": 11.46, "low": 11.27, "close": 11.32, "adjClose": 11.32, "volume": 42576000 }, { "date": "2012-11-13", "open": 11.26, "high": 11.4, "low": 11.24, "close": 11.33, "adjClose": 11.33, "volume": 52596000 }, { "date": "2012-11-14", "open": 11.33, "high": 11.37, "low": 11.13, "close": 11.15, "adjClose": 11.15, "volume": 60682000 }, { "date": "2012-11-15", "open": 11.12, "high": 11.26, "low": 10.91, "close": 11.03, "adjClose": 11.03, "volume": 68094000 }, { "date": "2012-11-16", "open": 11.07, "high": 11.31, "low": 10.93, "close": 11.26, "adjClose": 11.26, "volume": 87056000 }, { "date": "2012-11-19", "open": 11.42, "high": 11.63, "low": 11.37, "close": 11.49, "adjClose": 11.49, "volume": 71824000 }, { "date": "2012-11-20", "open": 11.5, "high": 11.69, "low": 11.48, "close": 11.69, "adjClose": 11.69, "volume": 55434000 }, { "date": "2012-11-21", "open": 11.69, "high": 11.93, "low": 11.64, "close": 11.9, "adjClose": 11.9, "volume": 59186000 }, { "date": "2012-11-23", "open": 11.99, "high": 12, "low": 11.82, "close": 11.99, "adjClose": 11.99, "volume": 35536000 }, { "date": "2012-11-26", "open": 12.02, "high": 12.22, "low": 11.9, "close": 12.18, "adjClose": 12.18, "volume": 83566000 }, { "date": "2012-11-27", "open": 12.16, "high": 12.28, "low": 12.08, "close": 12.17, "adjClose": 12.17, "volume": 60970000 }, { "date": "2012-11-28", "open": 12.12, "high": 12.36, "low": 12.08, "close": 12.36, "adjClose": 12.36, "volume": 54868000 }, { "date": "2012-11-29", "open": 12.4, "high": 12.62, "low": 12.38, "close": 12.56, "adjClose": 12.56, "volume": 106210000 }, { "date": "2012-11-30", "open": 12.52, "high": 12.63, "low": 12.41, "close": 12.6, "adjClose": 12.6, "volume": 75948000 }, { "date": "2012-12-03", "open": 12.63, "high": 12.71, "low": 12.5, "close": 12.52, "adjClose": 12.52, "volume": 59812000 }, { "date": "2012-12-04", "open": 12.5, "high": 12.65, "low": 12.43, "close": 12.62, "adjClose": 12.62, "volume": 62294000 }, { "date": "2012-12-05", "open": 12.62, "high": 12.78, "low": 12.52, "close": 12.7, "adjClose": 12.7, "volume": 57044000 }, { "date": "2012-12-06", "open": 12.65, "high": 12.76, "low": 12.58, "close": 12.67, "adjClose": 12.67, "volume": 71158000 }, { "date": "2012-12-07", "open": 12.71, "high": 12.76, "low": 12.6, "close": 12.66, "adjClose": 12.66, "volume": 43406000 }, { "date": "2012-12-10", "open": 12.66, "high": 12.74, "low": 12.37, "close": 12.39, "adjClose": 12.39, "volume": 70076000 }, { "date": "2012-12-11", "open": 12.43, "high": 12.67, "low": 12.33, "close": 12.53, "adjClose": 12.53, "volume": 83704000 }, { "date": "2012-12-12", "open": 12.55, "high": 12.72, "low": 12.5, "close": 12.59, "adjClose": 12.59, "volume": 52562000 }, { "date": "2012-12-13", "open": 12.56, "high": 12.73, "low": 12.5, "close": 12.56, "adjClose": 12.56, "volume": 49204000 }, { "date": "2012-12-14", "open": 12.51, "high": 12.6, "low": 12.39, "close": 12.46, "adjClose": 12.46, "volume": 50538000 }, { "date": "2012-12-17", "open": 12.49, "high": 12.7, "low": 12.46, "close": 12.69, "adjClose": 12.69, "volume": 45540000 }, { "date": "2012-12-18", "open": 12.73, "high": 13.16, "low": 12.73, "close": 13.02, "adjClose": 13.02, "volume": 99220000 }, { "date": "2012-12-19", "open": 13.07, "high": 13.08, "low": 12.88, "close": 12.9, "adjClose": 12.9, "volume": 46000000 }, { "date": "2012-12-20", "open": 12.92, "high": 13.12, "low": 12.83, "close": 13.08, "adjClose": 13.08, "volume": 51692000 }, { "date": "2012-12-21", "open": 12.89, "high": 12.92, "low": 12.79, "close": 12.85, "adjClose": 12.85, "volume": 94092000 }, { "date": "2012-12-24", "open": 12.87, "high": 12.98, "low": 12.85, "close": 12.93, "adjClose": 12.93, "volume": 19688000 }, { "date": "2012-12-26", "open": 12.86, "high": 12.87, "low": 12.4, "close": 12.43, "adjClose": 12.43, "volume": 83054000 }, { "date": "2012-12-27", "open": 12.41, "high": 12.47, "low": 12.14, "close": 12.42, "adjClose": 12.42, "volume": 72786000 }, { "date": "2012-12-28", "open": 12.29, "high": 12.37, "low": 12.25, "close": 12.26, "adjClose": 12.26, "volume": 37174000 }, { "date": "2012-12-31", "open": 12.19, "high": 12.62, "low": 12.14, "close": 12.54, "adjClose": 12.54, "volume": 68380000 }, { "date": "2013-01-02", "open": 12.8, "high": 12.91, "low": 12.66, "close": 12.87, "adjClose": 12.87, "volume": 65420000 }, { "date": "2013-01-03", "open": 12.86, "high": 13.04, "low": 12.82, "close": 12.92, "adjClose": 12.92, "volume": 55018000 }, { "date": "2013-01-04", "open": 12.88, "high": 12.99, "low": 12.83, "close": 12.96, "adjClose": 12.96, "volume": 37484000 }, { "date": "2013-01-07", "open": 13.15, "high": 13.49, "low": 13.13, "close": 13.42, "adjClose": 13.42, "volume": 98200000 }, { "date": "2013-01-08", "open": 13.35, "high": 13.45, "low": 13.18, "close": 13.32, "adjClose": 13.32, "volume": 60214000 }, { "date": "2013-01-09", "open": 13.41, "high": 13.48, "low": 13.27, "close": 13.32, "adjClose": 13.32, "volume": 45312000 }, { "date": "2013-01-10", "open": 13.43, "high": 13.44, "low": 13.12, "close": 13.27, "adjClose": 13.27, "volume": 57268000 }, { "date": "2013-01-11", "open": 13.26, "high": 13.42, "low": 13.21, "close": 13.4, "adjClose": 13.4, "volume": 48266000 }, { "date": "2013-01-14", "open": 13.4, "high": 13.71, "low": 13.38, "close": 13.64, "adjClose": 13.64, "volume": 85500000 }, { "date": "2013-01-15", "open": 13.53, "high": 13.64, "low": 13.47, "close": 13.6, "adjClose": 13.6, "volume": 46538000 }, { "date": "2013-01-16", "open": 13.53, "high": 13.56, "low": 13.39, "close": 13.45, "adjClose": 13.45, "volume": 41312000 }, { "date": "2013-01-17", "open": 13.58, "high": 13.6, "low": 13.46, "close": 13.52, "adjClose": 13.52, "volume": 37692000 }, { "date": "2013-01-18", "open": 13.54, "high": 13.73, "low": 13.48, "close": 13.61, "adjClose": 13.61, "volume": 58840000 }, { "date": "2013-01-22", "open": 13.58, "high": 13.61, "low": 13.46, "close": 13.51, "adjClose": 13.51, "volume": 42754000 }, { "date": "2013-01-23", "open": 13.53, "high": 13.55, "low": 13.33, "close": 13.41, "adjClose": 13.41, "volume": 50178000 }, { "date": "2013-01-24", "open": 13.47, "high": 13.83, "low": 13.47, "close": 13.67, "adjClose": 13.67, "volume": 68340000 }, { "date": "2013-01-25", "open": 13.75, "high": 14.24, "low": 13.72, "close": 14.2, "adjClose": 14.2, "volume": 99362000 }, { "date": "2013-01-28", "open": 14.19, "high": 14.22, "low": 13.72, "close": 13.8, "adjClose": 13.8, "volume": 86428000 }, { "date": "2013-01-29", "open": 13.77, "high": 13.77, "low": 12.92, "close": 13.02, "adjClose": 13.02, "volume": 203452000 }, { "date": "2013-01-30", "open": 14.15, "high": 14.21, "low": 13.36, "close": 13.64, "adjClose": 13.64, "volume": 261508000 }, { "date": "2013-01-31", "open": 13.55, "high": 13.8, "low": 13.19, "close": 13.28, "adjClose": 13.28, "volume": 135442000 }, { "date": "2013-02-01", "open": 13.45, "high": 13.45, "low": 13.14, "close": 13.25, "adjClose": 13.25, "volume": 122300000 }, { "date": "2013-02-04", "open": 13.14, "high": 13.23, "low": 12.95, "close": 13, "adjClose": 13, "volume": 74472000 }, { "date": "2013-02-05", "open": 13.1, "high": 13.4, "low": 13.07, "close": 13.34, "adjClose": 13.34, "volume": 80258000 }, { "date": "2013-02-06", "open": 13.26, "high": 13.34, "low": 13.06, "close": 13.11, "adjClose": 13.11, "volume": 55408000 }, { "date": "2013-02-07", "open": 13.21, "high": 13.21, "low": 12.76, "close": 13.01, "adjClose": 13.01, "volume": 79514000 }, { "date": "2013-02-08", "open": 13.07, "high": 13.26, "low": 13.03, "close": 13.1, "adjClose": 13.1, "volume": 77584000 }, { "date": "2013-02-11", "open": 13.16, "high": 13.16, "low": 12.83, "close": 12.86, "adjClose": 12.86, "volume": 68074000 }, { "date": "2013-02-12", "open": 12.96, "high": 13.01, "low": 12.85, "close": 12.94, "adjClose": 12.94, "volume": 58874000 }, { "date": "2013-02-13", "open": 13.08, "high": 13.5, "low": 13.02, "close": 13.47, "adjClose": 13.47, "volume": 105860000 }, { "date": "2013-02-14", "open": 13.37, "high": 13.53, "low": 13.27, "close": 13.46, "adjClose": 13.46, "volume": 69260000 }, { "date": "2013-02-15", "open": 13.38, "high": 13.45, "low": 13.16, "close": 13.25, "adjClose": 13.25, "volume": 79598000 }, { "date": "2013-02-19", "open": 13.3, "high": 13.51, "low": 13.23, "close": 13.49, "adjClose": 13.49, "volume": 57084000 }, { "date": "2013-02-20", "open": 13.51, "high": 13.72, "low": 13.32, "close": 13.32, "adjClose": 13.32, "volume": 70578000 }, { "date": "2013-02-21", "open": 13.26, "high": 13.47, "low": 13.16, "close": 13.3, "adjClose": 13.3, "volume": 72748000 }, { "date": "2013-02-22", "open": 13.33, "high": 13.36, "low": 13.08, "close": 13.27, "adjClose": 13.27, "volume": 62496000 }, { "date": "2013-02-25", "open": 13.35, "high": 13.43, "low": 12.98, "close": 12.99, "adjClose": 12.99, "volume": 60648000 }, { "date": "2013-02-26", "open": 13.04, "high": 13.1, "low": 12.79, "close": 12.97, "adjClose": 12.97, "volume": 66972000 }, { "date": "2013-02-27", "open": 12.97, "high": 13.29, "low": 12.84, "close": 13.16, "adjClose": 13.16, "volume": 58162000 }, { "date": "2013-02-28", "open": 13.09, "high": 13.35, "low": 13.03, "close": 13.21, "adjClose": 13.21, "volume": 53344000 }, { "date": "2013-03-01", "open": 13.16, "high": 13.33, "low": 13.05, "close": 13.29, "adjClose": 13.29, "volume": 59140000 }, { "date": "2013-03-04", "open": 13.27, "high": 13.67, "low": 13.21, "close": 13.66, "adjClose": 13.66, "volume": 69060000 }, { "date": "2013-03-05", "open": 13.7, "high": 13.83, "low": 13.5, "close": 13.78, "adjClose": 13.78, "volume": 73724000 }, { "date": "2013-03-06", "open": 13.79, "high": 13.82, "low": 13.59, "close": 13.69, "adjClose": 13.69, "volume": 41014000 }, { "date": "2013-03-07", "open": 13.71, "high": 13.74, "low": 13.59, "close": 13.69, "adjClose": 13.69, "volume": 38780000 }, { "date": "2013-03-08", "open": 13.75, "high": 13.77, "low": 13.58, "close": 13.71, "adjClose": 13.71, "volume": 37596000 }, { "date": "2013-03-11", "open": 13.67, "high": 13.7, "low": 13.52, "close": 13.56, "adjClose": 13.56, "volume": 38098000 }, { "date": "2013-03-12", "open": 13.55, "high": 13.87, "low": 13.52, "close": 13.71, "adjClose": 13.71, "volume": 64924000 }, { "date": "2013-03-13", "open": 13.76, "high": 13.83, "low": 13.63, "close": 13.76, "adjClose": 13.76, "volume": 37684000 }, { "date": "2013-03-14", "open": 13.48, "high": 13.5, "low": 13.18, "close": 13.29, "adjClose": 13.29, "volume": 104534000 }, { "date": "2013-03-15", "open": 13.25, "high": 13.36, "low": 13, "close": 13.09, "adjClose": 13.09, "volume": 97318000 }, { "date": "2013-03-18", "open": 12.97, "high": 13.07, "low": 12.86, "close": 12.89, "adjClose": 12.89, "volume": 54404000 }, { "date": "2013-03-19", "open": 12.92, "high": 12.98, "low": 12.63, "close": 12.82, "adjClose": 12.82, "volume": 74770000 }, { "date": "2013-03-20", "open": 12.9, "high": 12.99, "low": 12.73, "close": 12.86, "adjClose": 12.86, "volume": 54778000 }, { "date": "2013-03-21", "open": 12.81, "high": 12.85, "low": 12.63, "close": 12.67, "adjClose": 12.67, "volume": 56128000 }, { "date": "2013-03-22", "open": 12.73, "high": 12.89, "low": 12.6, "close": 12.89, "adjClose": 12.89, "volume": 62492000 }, { "date": "2013-03-25", "open": 12.93, "high": 12.97, "low": 12.73, "close": 12.8, "adjClose": 12.8, "volume": 50278000 }, { "date": "2013-03-26", "open": 12.85, "high": 13.07, "low": 12.81, "close": 13.02, "adjClose": 13.02, "volume": 48420000 }, { "date": "2013-03-27", "open": 12.94, "high": 13.3, "low": 12.9, "close": 13.27, "adjClose": 13.27, "volume": 57498000 }, { "date": "2013-03-28", "open": 13.29, "high": 13.37, "low": 13.2, "close": 13.32, "adjClose": 13.32, "volume": 49474000 }, { "date": "2013-04-01", "open": 13.35, "high": 13.37, "low": 13.05, "close": 13.08, "adjClose": 13.08, "volume": 50496000 }, { "date": "2013-04-02", "open": 13.12, "high": 13.29, "low": 13.03, "close": 13.17, "adjClose": 13.17, "volume": 52622000 }, { "date": "2013-04-03", "open": 13.11, "high": 13.18, "low": 12.89, "close": 12.95, "adjClose": 12.95, "volume": 48276000 }, { "date": "2013-04-04", "open": 12.96, "high": 13.02, "low": 12.81, "close": 12.95, "adjClose": 12.95, "volume": 39288000 }, { "date": "2013-04-05", "open": 12.79, "high": 12.81, "low": 12.68, "close": 12.77, "adjClose": 12.77, "volume": 51148000 }, { "date": "2013-04-08", "open": 12.8, "high": 12.98, "low": 12.78, "close": 12.95, "adjClose": 12.95, "volume": 45912000 }, { "date": "2013-04-09", "open": 12.94, "high": 13.13, "low": 12.85, "close": 13.06, "adjClose": 13.06, "volume": 43132000 }, { "date": "2013-04-10", "open": 13.09, "high": 13.3, "low": 12.97, "close": 13.24, "adjClose": 13.24, "volume": 46450000 }, { "date": "2013-04-11", "open": 13.24, "high": 13.55, "low": 13.24, "close": 13.49, "adjClose": 13.49, "volume": 61810000 }, { "date": "2013-04-12", "open": 13.51, "high": 13.66, "low": 13.35, "close": 13.64, "adjClose": 13.64, "volume": 57326000 }, { "date": "2013-04-15", "open": 13.55, "high": 13.76, "low": 13.36, "close": 13.39, "adjClose": 13.39, "volume": 66520000 }, { "date": "2013-04-16", "open": 13.47, "high": 13.64, "low": 13.4, "close": 13.62, "adjClose": 13.62, "volume": 42744000 }, { "date": "2013-04-17", "open": 13.54, "high": 13.54, "low": 13.21, "close": 13.37, "adjClose": 13.37, "volume": 62702000 }, { "date": "2013-04-18", "open": 13.34, "high": 13.35, "low": 12.83, "close": 12.97, "adjClose": 12.97, "volume": 62752000 }, { "date": "2013-04-19", "open": 12.91, "high": 13.14, "low": 12.88, "close": 13.02, "adjClose": 13.02, "volume": 52050000 }, { "date": "2013-04-22", "open": 12.97, "high": 13.23, "low": 12.9, "close": 13.18, "adjClose": 13.18, "volume": 42382000 }, { "date": "2013-04-23", "open": 13.23, "high": 13.49, "low": 13.23, "close": 13.45, "adjClose": 13.45, "volume": 45412000 }, { "date": "2013-04-24", "open": 13.48, "high": 13.57, "low": 13.34, "close": 13.44, "adjClose": 13.44, "volume": 37056000 }, { "date": "2013-04-25", "open": 13.58, "high": 13.79, "low": 13.53, "close": 13.74, "adjClose": 13.74, "volume": 122330000 }, { "date": "2013-04-26", "open": 13.5, "high": 13.6, "low": 12.64, "close": 12.74, "adjClose": 12.74, "volume": 280600000 }, { "date": "2013-04-29", "open": 12.75, "high": 12.85, "low": 12.46, "close": 12.49, "adjClose": 12.49, "volume": 142340000 }, { "date": "2013-04-30", "open": 12.47, "high": 12.73, "low": 12.43, "close": 12.69, "adjClose": 12.69, "volume": 84976000 }, { "date": "2013-05-01", "open": 12.7, "high": 12.71, "low": 12.29, "close": 12.41, "adjClose": 12.41, "volume": 87828000 }, { "date": "2013-05-02", "open": 12.45, "high": 12.65, "low": 12.29, "close": 12.63, "adjClose": 12.63, "volume": 78724000 }, { "date": "2013-05-03", "open": 12.81, "high": 12.96, "low": 12.74, "close": 12.9, "adjClose": 12.9, "volume": 70280000 }, { "date": "2013-05-06", "open": 12.9, "high": 12.98, "low": 12.67, "close": 12.79, "adjClose": 12.79, "volume": 46956000 }, { "date": "2013-05-07", "open": 12.82, "high": 12.99, "low": 12.65, "close": 12.89, "adjClose": 12.89, "volume": 62674000 }, { "date": "2013-05-08", "open": 12.84, "high": 13.02, "low": 12.77, "close": 12.93, "adjClose": 12.93, "volume": 53540000 }, { "date": "2013-05-09", "open": 12.94, "high": 13.18, "low": 12.84, "close": 13.01, "adjClose": 13.01, "volume": 55386000 }, { "date": "2013-05-10", "open": 13.04, "high": 13.18, "low": 13.01, "close": 13.18, "adjClose": 13.18, "volume": 62906000 }, { "date": "2013-05-13", "open": 13.14, "high": 13.29, "low": 13.1, "close": 13.23, "adjClose": 13.23, "volume": 42990000 }, { "date": "2013-05-14", "open": 13.23, "high": 13.47, "low": 13.2, "close": 13.42, "adjClose": 13.42, "volume": 54000000 }, { "date": "2013-05-15", "open": 13.35, "high": 13.45, "low": 13.23, "close": 13.33, "adjClose": 13.33, "volume": 54410000 }, { "date": "2013-05-16", "open": 13.3, "high": 13.42, "low": 13.19, "close": 13.21, "adjClose": 13.21, "volume": 32870000 }, { "date": "2013-05-17", "open": 13.29, "high": 13.5, "low": 13.25, "close": 13.5, "adjClose": 13.5, "volume": 50546000 }, { "date": "2013-05-20", "open": 13.45, "high": 13.59, "low": 13.33, "close": 13.38, "adjClose": 13.38, "volume": 44180000 }, { "date": "2013-05-21", "open": 13.44, "high": 13.54, "low": 13.38, "close": 13.44, "adjClose": 13.44, "volume": 34824000 }, { "date": "2013-05-22", "open": 13.37, "high": 13.38, "low": 13.04, "close": 13.15, "adjClose": 13.15, "volume": 66640000 }, { "date": "2013-05-23", "open": 13.02, "high": 13.16, "low": 12.98, "close": 13.09, "adjClose": 13.09, "volume": 40006000 }, { "date": "2013-05-24", "open": 12.99, "high": 13.1, "low": 12.92, "close": 13.09, "adjClose": 13.09, "volume": 33926000 }, { "date": "2013-05-28", "open": 13.32, "high": 13.56, "low": 13.3, "close": 13.36, "adjClose": 13.36, "volume": 69420000 }, { "date": "2013-05-29", "open": 13.27, "high": 13.41, "low": 13.24, "close": 13.28, "adjClose": 13.28, "volume": 38068000 }, { "date": "2013-05-30", "open": 13.29, "high": 13.43, "low": 13.28, "close": 13.34, "adjClose": 13.34, "volume": 33350000 }, { "date": "2013-05-31", "open": 13.3, "high": 13.6, "low": 13.3, "close": 13.46, "adjClose": 13.46, "volume": 67486000 }, { "date": "2013-06-03", "open": 13.45, "high": 13.46, "low": 13.15, "close": 13.34, "adjClose": 13.34, "volume": 50878000 }, { "date": "2013-06-04", "open": 13.35, "high": 13.44, "low": 13.15, "close": 13.29, "adjClose": 13.29, "volume": 41772000 }, { "date": "2013-06-05", "open": 13.29, "high": 13.58, "low": 13.25, "close": 13.36, "adjClose": 13.36, "volume": 70246000 }, { "date": "2013-06-06", "open": 13.39, "high": 13.53, "low": 13.21, "close": 13.39, "adjClose": 13.39, "volume": 49526000 }, { "date": "2013-06-07", "open": 13.49, "high": 14.01, "low": 13.46, "close": 13.84, "adjClose": 13.84, "volume": 92652000 }, { "date": "2013-06-10", "open": 13.83, "high": 14.12, "low": 13.76, "close": 14.05, "adjClose": 14.05, "volume": 61730000 }, { "date": "2013-06-11", "open": 13.8, "high": 13.92, "low": 13.71, "close": 13.74, "adjClose": 13.74, "volume": 61956000 }, { "date": "2013-06-12", "open": 13.83, "high": 13.84, "low": 13.52, "close": 13.58, "adjClose": 13.58, "volume": 44778000 }, { "date": "2013-06-13", "open": 13.58, "high": 13.84, "low": 13.51, "close": 13.79, "adjClose": 13.79, "volume": 52996000 }, { "date": "2013-06-14", "open": 13.75, "high": 13.85, "low": 13.67, "close": 13.7, "adjClose": 13.7, "volume": 43016000 }, { "date": "2013-06-17", "open": 13.82, "high": 14.01, "low": 13.78, "close": 13.9, "adjClose": 13.9, "volume": 57680000 }, { "date": "2013-06-18", "open": 13.95, "high": 14.15, "low": 13.91, "close": 14.09, "adjClose": 14.09, "volume": 42922000 }, { "date": "2013-06-19", "open": 14.06, "high": 14.17, "low": 13.89, "close": 13.91, "adjClose": 13.91, "volume": 56550000 }, { "date": "2013-06-20", "open": 13.76, "high": 13.93, "low": 13.62, "close": 13.67, "adjClose": 13.67, "volume": 59680000 }, { "date": "2013-06-21", "open": 13.73, "high": 13.79, "low": 13.49, "close": 13.67, "adjClose": 13.67, "volume": 84020000 }, { "date": "2013-06-24", "open": 13.56, "high": 13.66, "low": 13.25, "close": 13.53, "adjClose": 13.53, "volume": 77276000 }, { "date": "2013-06-25", "open": 13.62, "high": 13.67, "low": 13.45, "close": 13.6, "adjClose": 13.6, "volume": 48992000 }, { "date": "2013-06-26", "open": 13.7, "high": 13.9, "low": 13.68, "close": 13.88, "adjClose": 13.88, "volume": 60590000 }, { "date": "2013-06-27", "open": 13.96, "high": 14.01, "low": 13.73, "close": 13.88, "adjClose": 13.88, "volume": 50390000 }, { "date": "2013-06-28", "open": 13.81, "high": 13.99, "low": 13.81, "close": 13.88, "adjClose": 13.88, "volume": 63866000 }, { "date": "2013-07-01", "open": 13.95, "high": 14.16, "low": 13.86, "close": 14.11, "adjClose": 14.11, "volume": 57764000 }, { "date": "2013-07-02", "open": 14.05, "high": 14.33, "low": 14.03, "close": 14.19, "adjClose": 14.19, "volume": 64764000 }, { "date": "2013-07-03", "open": 14.1, "high": 14.27, "low": 14.1, "close": 14.2, "adjClose": 14.2, "volume": 27460000 }, { "date": "2013-07-05", "open": 14.25, "high": 14.32, "low": 14.1, "close": 14.29, "adjClose": 14.29, "volume": 39708000 }, { "date": "2013-07-08", "open": 14.32, "high": 14.58, "low": 14.31, "close": 14.53, "adjClose": 14.53, "volume": 60934000 }, { "date": "2013-07-09", "open": 14.55, "high": 14.63, "low": 14.4, "close": 14.58, "adjClose": 14.58, "volume": 55512000 }, { "date": "2013-07-10", "open": 14.57, "high": 14.67, "low": 14.47, "close": 14.62, "adjClose": 14.62, "volume": 36204000 }, { "date": "2013-07-11", "open": 14.75, "high": 15.03, "low": 14.61, "close": 14.98, "adjClose": 14.98, "volume": 80146000 }, { "date": "2013-07-12", "open": 14.93, "high": 15.38, "low": 14.93, "close": 15.38, "adjClose": 15.38, "volume": 90786000 }, { "date": "2013-07-15", "open": 15.36, "high": 15.4, "low": 15.22, "close": 15.33, "adjClose": 15.33, "volume": 44912000 }, { "date": "2013-07-16", "open": 15.37, "high": 15.47, "low": 15.28, "close": 15.34, "adjClose": 15.34, "volume": 53204000 }, { "date": "2013-07-17", "open": 15.35, "high": 15.44, "low": 15.28, "close": 15.43, "adjClose": 15.43, "volume": 40594000 }, { "date": "2013-07-18", "open": 15.31, "high": 15.32, "low": 15.09, "close": 15.21, "adjClose": 15.21, "volume": 61276000 }, { "date": "2013-07-19", "open": 15.22, "high": 15.29, "low": 15.1, "close": 15.26, "adjClose": 15.26, "volume": 59462000 }, { "date": "2013-07-22", "open": 15.46, "high": 15.46, "low": 15.1, "close": 15.17, "adjClose": 15.17, "volume": 50414000 }, { "date": "2013-07-23", "open": 15.16, "high": 15.25, "low": 15.03, "close": 15.05, "adjClose": 15.05, "volume": 39992000 }, { "date": "2013-07-24", "open": 15.15, "high": 15.19, "low": 14.9, "close": 14.95, "adjClose": 14.95, "volume": 40010000 }, { "date": "2013-07-25", "open": 14.95, "high": 15.23, "low": 14.84, "close": 15.17, "adjClose": 15.17, "volume": 108116000 }, { "date": "2013-07-26", "open": 14.98, "high": 15.68, "low": 14.78, "close": 15.6, "adjClose": 15.6, "volume": 176350000 }, { "date": "2013-07-29", "open": 15.55, "high": 15.65, "low": 15.3, "close": 15.31, "adjClose": 15.31, "volume": 64236000 }, { "date": "2013-07-30", "open": 15.39, "high": 15.49, "low": 15.08, "close": 15.12, "adjClose": 15.12, "volume": 61068000 }, { "date": "2013-07-31", "open": 15.2, "high": 15.26, "low": 15.05, "close": 15.06, "adjClose": 15.06, "volume": 37826000 }, { "date": "2013-08-01", "open": 15.15, "high": 15.31, "low": 14.95, "close": 15.28, "adjClose": 15.28, "volume": 59434000 }, { "date": "2013-08-02", "open": 15.23, "high": 15.27, "low": 15.08, "close": 15.21, "adjClose": 15.21, "volume": 50052000 }, { "date": "2013-08-05", "open": 15.17, "high": 15.18, "low": 14.92, "close": 15.05, "adjClose": 15.05, "volume": 44664000 }, { "date": "2013-08-06", "open": 15.03, "high": 15.07, "low": 14.88, "close": 15.04, "adjClose": 15.04, "volume": 36980000 }, { "date": "2013-08-07", "open": 15.01, "high": 15.05, "low": 14.81, "close": 14.85, "adjClose": 14.85, "volume": 39220000 }, { "date": "2013-08-08", "open": 14.93, "high": 14.93, "low": 14.63, "close": 14.79, "adjClose": 14.79, "volume": 46868000 }, { "date": "2013-08-09", "open": 14.78, "high": 14.96, "low": 14.72, "close": 14.86, "adjClose": 14.86, "volume": 39006000 }, { "date": "2013-08-12", "open": 14.79, "high": 14.95, "low": 14.76, "close": 14.83, "adjClose": 14.83, "volume": 30090000 }, { "date": "2013-08-13", "open": 14.79, "high": 14.82, "low": 14.53, "close": 14.7, "adjClose": 14.7, "volume": 46998000 }, { "date": "2013-08-14", "open": 14.71, "high": 14.71, "low": 14.53, "close": 14.57, "adjClose": 14.57, "volume": 28300000 }, { "date": "2013-08-15", "open": 14.44, "high": 14.47, "low": 14.26, "close": 14.32, "adjClose": 14.32, "volume": 45228000 }, { "date": "2013-08-16", "open": 14.33, "high": 14.42, "low": 14.23, "close": 14.24, "adjClose": 14.24, "volume": 48450000 }, { "date": "2013-08-19", "open": 14.26, "high": 14.48, "low": 14.17, "close": 14.28, "adjClose": 14.28, "volume": 49548000 }, { "date": "2013-08-20", "open": 14.29, "high": 14.48, "low": 14.29, "close": 14.35, "adjClose": 14.35, "volume": 31726000 }, { "date": "2013-08-21", "open": 14.25, "high": 14.43, "low": 14.19, "close": 14.23, "adjClose": 14.23, "volume": 36306000 }, { "date": "2013-08-22", "open": 14.24, "high": 14.49, "low": 14.24, "close": 14.49, "adjClose": 14.49, "volume": 28452000 }, { "date": "2013-08-23", "open": 14.56, "high": 14.58, "low": 14.4, "close": 14.5, "adjClose": 14.5, "volume": 39238000 }, { "date": "2013-08-26", "open": 14.52, "high": 14.55, "low": 14.28, "close": 14.31, "adjClose": 14.31, "volume": 34234000 }, { "date": "2013-08-27", "open": 14.19, "high": 14.26, "low": 13.99, "close": 14.05, "adjClose": 14.05, "volume": 49520000 }, { "date": "2013-08-28", "open": 14.02, "high": 14.15, "low": 13.97, "close": 14.08, "adjClose": 14.08, "volume": 29142000 }, { "date": "2013-08-29", "open": 14.07, "high": 14.3, "low": 14, "close": 14.2, "adjClose": 14.2, "volume": 31328000 }, { "date": "2013-08-30", "open": 14.23, "high": 14.24, "low": 14, "close": 14.05, "adjClose": 14.05, "volume": 30694000 }, { "date": "2013-09-03", "open": 14.24, "high": 14.57, "low": 14.21, "close": 14.44, "adjClose": 14.44, "volume": 57952000 }, { "date": "2013-09-04", "open": 14.42, "high": 14.76, "low": 14.38, "close": 14.68, "adjClose": 14.68, "volume": 48772000 }, { "date": "2013-09-05", "open": 14.68, "high": 14.85, "low": 14.64, "close": 14.71, "adjClose": 14.71, "volume": 36332000 }, { "date": "2013-09-06", "open": 14.77, "high": 14.94, "low": 14.54, "close": 14.79, "adjClose": 14.79, "volume": 45840000 }, { "date": "2013-09-09", "open": 14.86, "high": 15, "low": 14.83, "close": 14.99, "adjClose": 14.99, "volume": 32872000 }, { "date": "2013-09-10", "open": 15.03, "high": 15.05, "low": 14.86, "close": 15.02, "adjClose": 15.02, "volume": 35568000 }, { "date": "2013-09-11", "open": 14.95, "high": 15.09, "low": 14.89, "close": 14.98, "adjClose": 14.98, "volume": 34852000 }, { "date": "2013-09-12", "open": 14.97, "high": 15.1, "low": 14.88, "close": 14.94, "adjClose": 14.94, "volume": 32124000 }, { "date": "2013-09-13", "open": 15.01, "high": 15.01, "low": 14.81, "close": 14.9, "adjClose": 14.9, "volume": 27012000 }, { "date": "2013-09-16", "open": 14.99, "high": 15.05, "low": 14.76, "close": 14.8, "adjClose": 14.8, "volume": 36168000 }, { "date": "2013-09-17", "open": 14.88, "high": 15.23, "low": 14.8, "close": 15.21, "adjClose": 15.21, "volume": 45930000 }, { "date": "2013-09-18", "open": 15.2, "high": 15.64, "low": 15.15, "close": 15.6, "adjClose": 15.6, "volume": 58928000 }, { "date": "2013-09-19", "open": 15.69, "high": 15.73, "low": 15.55, "close": 15.6, "adjClose": 15.6, "volume": 47018000 }, { "date": "2013-09-20", "open": 15.63, "high": 16.03, "low": 15.62, "close": 15.82, "adjClose": 15.82, "volume": 106046000 }, { "date": "2013-09-23", "open": 15.7, "high": 15.8, "low": 15.44, "close": 15.57, "adjClose": 15.57, "volume": 37698000 }, { "date": "2013-09-24", "open": 15.62, "high": 15.9, "low": 15.56, "close": 15.71, "adjClose": 15.71, "volume": 40672000 }, { "date": "2013-09-25", "open": 15.73, "high": 15.84, "low": 15.54, "close": 15.63, "adjClose": 15.63, "volume": 40172000 }, { "date": "2013-09-26", "open": 15.7, "high": 15.97, "low": 15.66, "close": 15.91, "adjClose": 15.91, "volume": 39798000 }, { "date": "2013-09-27", "open": 15.85, "high": 15.86, "low": 15.67, "close": 15.8, "adjClose": 15.8, "volume": 33150000 }, { "date": "2013-09-30", "open": 15.67, "high": 15.77, "low": 15.55, "close": 15.63, "adjClose": 15.63, "volume": 32472000 }, { "date": "2013-10-01", "open": 15.71, "high": 16.05, "low": 15.68, "close": 16.05, "adjClose": 16.05, "volume": 47928000 }, { "date": "2013-10-02", "open": 15.9, "high": 16.09, "low": 15.88, "close": 16.03, "adjClose": 16.03, "volume": 44348000 }, { "date": "2013-10-03", "open": 16.02, "high": 16.15, "low": 15.65, "close": 15.74, "adjClose": 15.74, "volume": 53496000 }, { "date": "2013-10-04", "open": 15.76, "high": 15.96, "low": 15.63, "close": 15.95, "adjClose": 15.95, "volume": 36300000 }, { "date": "2013-10-07", "open": 15.76, "high": 15.77, "low": 15.49, "close": 15.5, "adjClose": 15.5, "volume": 41664000 }, { "date": "2013-10-08", "open": 15.58, "high": 15.58, "low": 15.01, "close": 15.16, "adjClose": 15.16, "volume": 63324000 }, { "date": "2013-10-09", "open": 15.17, "high": 15.18, "low": 14.83, "close": 14.91, "adjClose": 14.91, "volume": 64948000 }, { "date": "2013-10-10", "open": 15.23, "high": 15.34, "low": 15.13, "close": 15.26, "adjClose": 15.26, "volume": 51102000 }, { "date": "2013-10-11", "open": 15.24, "high": 15.55, "low": 15.19, "close": 15.54, "adjClose": 15.54, "volume": 43262000 }, { "date": "2013-10-14", "open": 15.46, "high": 15.58, "low": 15.35, "close": 15.54, "adjClose": 15.54, "volume": 38782000 }, { "date": "2013-10-15", "open": 15.49, "high": 15.54, "low": 15.26, "close": 15.32, "adjClose": 15.32, "volume": 45222000 }, { "date": "2013-10-16", "open": 15.42, "high": 15.54, "low": 15.28, "close": 15.52, "adjClose": 15.52, "volume": 43414000 }, { "date": "2013-10-17", "open": 15.35, "high": 15.55, "low": 15.26, "close": 15.54, "adjClose": 15.54, "volume": 52968000 }, { "date": "2013-10-18", "open": 15.97, "high": 16.59, "low": 15.84, "close": 16.45, "adjClose": 16.45, "volume": 119396000 }, { "date": "2013-10-21", "open": 16.49, "high": 16.5, "low": 16.19, "close": 16.32, "adjClose": 16.32, "volume": 50446000 }, { "date": "2013-10-22", "open": 16.39, "high": 16.86, "low": 16.28, "close": 16.63, "adjClose": 16.63, "volume": 78710000 }, { "date": "2013-10-23", "open": 16.54, "high": 16.59, "low": 16.2, "close": 16.34, "adjClose": 16.34, "volume": 56364000 }, { "date": "2013-10-24", "open": 16.48, "high": 16.63, "low": 16.34, "close": 16.61, "adjClose": 16.61, "volume": 117694000 }, { "date": "2013-10-25", "open": 17.93, "high": 18.42, "low": 17.63, "close": 18.17, "adjClose": 18.17, "volume": 240736000 }, { "date": "2013-10-28", "open": 18, "high": 18.14, "low": 17.86, "close": 17.91, "adjClose": 17.91, "volume": 72716000 }, { "date": "2013-10-29", "open": 17.95, "high": 18.14, "low": 17.81, "close": 18.14, "adjClose": 18.14, "volume": 43708000 }, { "date": "2013-10-30", "open": 18.13, "high": 18.25, "low": 17.93, "close": 18.05, "adjClose": 18.05, "volume": 90044000 }, { "date": "2013-10-31", "open": 18.09, "high": 18.3, "low": 17.95, "close": 18.2, "adjClose": 18.2, "volume": 49336000 }, { "date": "2013-11-01", "open": 18.28, "high": 18.29, "low": 17.81, "close": 17.95, "adjClose": 17.95, "volume": 66620000 }, { "date": "2013-11-04", "open": 18.01, "high": 18.05, "low": 17.72, "close": 17.94, "adjClose": 17.94, "volume": 38768000 }, { "date": "2013-11-05", "open": 17.84, "high": 18.01, "low": 17.74, "close": 17.94, "adjClose": 17.94, "volume": 40142000 }, { "date": "2013-11-06", "open": 18.02, "high": 18.14, "low": 17.73, "close": 17.81, "adjClose": 17.81, "volume": 45646000 }, { "date": "2013-11-07", "open": 17.79, "high": 17.9, "low": 17.09, "close": 17.18, "adjClose": 17.18, "volume": 84926000 }, { "date": "2013-11-08", "open": 17.3, "high": 17.55, "low": 17.2, "close": 17.52, "adjClose": 17.52, "volume": 53138000 }, { "date": "2013-11-11", "open": 17.53, "high": 17.77, "low": 17.4, "close": 17.72, "adjClose": 17.72, "volume": 45234000 }, { "date": "2013-11-12", "open": 17.65, "high": 17.77, "low": 17.36, "close": 17.48, "adjClose": 17.48, "volume": 46862000 }, { "date": "2013-11-13", "open": 17.37, "high": 17.81, "low": 17.28, "close": 17.81, "adjClose": 17.81, "volume": 55466000 }, { "date": "2013-11-14", "open": 17.87, "high": 18.45, "low": 17.82, "close": 18.37, "adjClose": 18.37, "volume": 83196000 }, { "date": "2013-11-15", "open": 18.38, "high": 18.65, "low": 18.28, "close": 18.46, "adjClose": 18.46, "volume": 89832000 }, { "date": "2013-11-18", "open": 18.51, "high": 18.67, "low": 18.23, "close": 18.31, "adjClose": 18.31, "volume": 54748000 }, { "date": "2013-11-19", "open": 18.29, "high": 18.44, "low": 18.13, "close": 18.25, "adjClose": 18.25, "volume": 38096000 }, { "date": "2013-11-20", "open": 18.38, "high": 18.38, "low": 18.02, "close": 18.13, "adjClose": 18.13, "volume": 35430000 }, { "date": "2013-11-21", "open": 18.2, "high": 18.46, "low": 18.17, "close": 18.45, "adjClose": 18.45, "volume": 39292000 }, { "date": "2013-11-22", "open": 18.5, "high": 18.73, "low": 18.32, "close": 18.62, "adjClose": 18.62, "volume": 59310000 }, { "date": "2013-11-25", "open": 18.69, "high": 18.89, "low": 18.66, "close": 18.83, "adjClose": 18.83, "volume": 59446000 }, { "date": "2013-11-26", "open": 18.88, "high": 19.13, "low": 18.74, "close": 19.07, "adjClose": 19.07, "volume": 54488000 }, { "date": "2013-11-27", "open": 19.17, "high": 19.35, "low": 19.13, "close": 19.34, "adjClose": 19.34, "volume": 45394000 }, { "date": "2013-11-29", "open": 19.45, "high": 19.7, "low": 19.43, "close": 19.68, "adjClose": 19.68, "volume": 48120000 }, { "date": "2013-12-02", "open": 19.95, "high": 19.95, "low": 19.45, "close": 19.61, "adjClose": 19.61, "volume": 94280000 }, { "date": "2013-12-03", "open": 19.51, "high": 19.55, "low": 19.16, "close": 19.23, "adjClose": 19.23, "volume": 74058000 }, { "date": "2013-12-04", "open": 19.17, "high": 19.48, "low": 19.07, "close": 19.3, "adjClose": 19.3, "volume": 47106000 }, { "date": "2013-12-05", "open": 19.33, "high": 19.33, "low": 19.07, "close": 19.22, "adjClose": 19.22, "volume": 38130000 }, { "date": "2013-12-06", "open": 19.42, "high": 19.42, "low": 19.19, "close": 19.35, "adjClose": 19.35, "volume": 39694000 }, { "date": "2013-12-09", "open": 19.41, "high": 19.41, "low": 19.13, "close": 19.24, "adjClose": 19.24, "volume": 55236000 }, { "date": "2013-12-10", "open": 19.19, "high": 19.45, "low": 19.15, "close": 19.39, "adjClose": 19.39, "volume": 54736000 }, { "date": "2013-12-11", "open": 19.37, "high": 19.45, "low": 19.1, "close": 19.11, "adjClose": 19.11, "volume": 49026000 }, { "date": "2013-12-12", "open": 19.06, "high": 19.25, "low": 18.98, "close": 19.06, "adjClose": 19.06, "volume": 42474000 }, { "date": "2013-12-13", "open": 19.27, "high": 19.47, "low": 19.19, "close": 19.21, "adjClose": 19.21, "volume": 60500000 }, { "date": "2013-12-16", "open": 19.25, "high": 19.58, "low": 19.25, "close": 19.45, "adjClose": 19.45, "volume": 45034000 }, { "date": "2013-12-17", "open": 19.53, "high": 19.57, "low": 19.33, "close": 19.38, "adjClose": 19.38, "volume": 46878000 }, { "date": "2013-12-18", "open": 19.46, "high": 19.82, "low": 19.16, "close": 19.8, "adjClose": 19.8, "volume": 69782000 }, { "date": "2013-12-19", "open": 19.71, "high": 19.86, "low": 19.63, "close": 19.76, "adjClose": 19.76, "volume": 48544000 }, { "date": "2013-12-20", "open": 19.83, "high": 20.24, "low": 19.79, "close": 20.11, "adjClose": 20.11, "volume": 100678000 }, { "date": "2013-12-23", "open": 20.18, "high": 20.25, "low": 19.96, "close": 20.15, "adjClose": 20.15, "volume": 53190000 }, { "date": "2013-12-24", "open": 20.13, "high": 20.19, "low": 19.82, "close": 19.96, "adjClose": 19.96, "volume": 27608000 }, { "date": "2013-12-26", "open": 20.09, "high": 20.23, "low": 19.84, "close": 20.22, "adjClose": 20.22, "volume": 37370000 }, { "date": "2013-12-27", "open": 20.23, "high": 20.28, "low": 19.81, "close": 19.9, "adjClose": 19.9, "volume": 39738000 }, { "date": "2013-12-30", "open": 19.97, "high": 20, "low": 19.62, "close": 19.67, "adjClose": 19.67, "volume": 49742000 }, { "date": "2013-12-31", "open": 19.73, "high": 19.94, "low": 19.69, "close": 19.94, "adjClose": 19.94, "volume": 39930000 }, { "date": "2014-01-02", "open": 19.94, "high": 19.97, "low": 19.7, "close": 19.9, "adjClose": 19.9, "volume": 42756000 }, { "date": "2014-01-03", "open": 19.91, "high": 20.14, "low": 19.81, "close": 19.82, "adjClose": 19.82, "volume": 44204000 }, { "date": "2014-01-06", "open": 19.79, "high": 19.85, "low": 19.42, "close": 19.68, "adjClose": 19.68, "volume": 63412000 }, { "date": "2014-01-07", "open": 19.75, "high": 19.92, "low": 19.71, "close": 19.9, "adjClose": 19.9, "volume": 38320000 }, { "date": "2014-01-08", "open": 19.92, "high": 20.15, "low": 19.8, "close": 20.1, "adjClose": 20.1, "volume": 46330000 }, { "date": "2014-01-09", "open": 20.19, "high": 20.34, "low": 19.92, "close": 20.05, "adjClose": 20.05, "volume": 42060000 }, { "date": "2014-01-10", "open": 20.13, "high": 20.19, "low": 19.69, "close": 19.88, "adjClose": 19.88, "volume": 53590000 }, { "date": "2014-01-13", "open": 19.9, "high": 19.99, "low": 19.42, "close": 19.55, "adjClose": 19.55, "volume": 56898000 }, { "date": "2014-01-14", "open": 19.61, "high": 19.93, "low": 19.56, "close": 19.88, "adjClose": 19.88, "volume": 46802000 }, { "date": "2014-01-15", "open": 19.95, "high": 19.97, "low": 19.63, "close": 19.79, "adjClose": 19.79, "volume": 53566000 }, { "date": "2014-01-16", "open": 19.68, "high": 19.96, "low": 19.47, "close": 19.79, "adjClose": 19.79, "volume": 52024000 }, { "date": "2014-01-17", "open": 19.71, "high": 20.17, "low": 19.68, "close": 19.98, "adjClose": 19.98, "volume": 90102000 }, { "date": "2014-01-21", "open": 20.15, "high": 20.39, "low": 20.08, "close": 20.35, "adjClose": 20.35, "volume": 62442000 }, { "date": "2014-01-22", "open": 20.4, "high": 20.4, "low": 20.1, "close": 20.23, "adjClose": 20.23, "volume": 41210000 }, { "date": "2014-01-23", "open": 20.05, "high": 20.31, "low": 19.89, "close": 19.99, "adjClose": 19.99, "volume": 60508000 }, { "date": "2014-01-24", "open": 19.91, "high": 20.01, "low": 19.36, "close": 19.38, "adjClose": 19.38, "volume": 89168000 }, { "date": "2014-01-27", "open": 19.52, "high": 19.7, "low": 19.02, "close": 19.31, "adjClose": 19.31, "volume": 78736000 }, { "date": "2014-01-28", "open": 19.37, "high": 19.74, "low": 19.36, "close": 19.72, "adjClose": 19.72, "volume": 57890000 }, { "date": "2014-01-29", "open": 19.61, "high": 19.64, "low": 19.16, "close": 19.21, "adjClose": 19.21, "volume": 67646000 }, { "date": "2014-01-30", "open": 19.69, "high": 20.31, "low": 19.39, "close": 20.15, "adjClose": 20.15, "volume": 209478000 }, { "date": "2014-01-31", "open": 18.59, "high": 18.77, "low": 17.89, "close": 17.93, "adjClose": 17.93, "volume": 323096000 }, { "date": "2014-02-03", "open": 17.95, "high": 18.04, "low": 17, "close": 17.31, "adjClose": 17.31, "volume": 205616000 }, { "date": "2014-02-04", "open": 17.48, "high": 17.7, "low": 17.2, "close": 17.4, "adjClose": 17.4, "volume": 96258000 }, { "date": "2014-02-05", "open": 17.3, "high": 17.47, "low": 16.89, "close": 17.32, "adjClose": 17.32, "volume": 88708000 }, { "date": "2014-02-06", "open": 17.37, "high": 17.74, "low": 17.37, "close": 17.73, "adjClose": 17.73, "volume": 66714000 }, { "date": "2014-02-07", "open": 17.95, "high": 18.09, "low": 17.62, "close": 18.05, "adjClose": 18.05, "volume": 86610000 }, { "date": "2014-02-10", "open": 18.08, "high": 18.25, "low": 17.97, "close": 18.04, "adjClose": 18.04, "volume": 68994000 }, { "date": "2014-02-11", "open": 18.09, "high": 18.18, "low": 17.81, "close": 18.09, "adjClose": 18.09, "volume": 64442000 }, { "date": "2014-02-12", "open": 17.82, "high": 17.89, "low": 17.32, "close": 17.46, "adjClose": 17.46, "volume": 131754000 }, { "date": "2014-02-13", "open": 17.39, "high": 17.86, "low": 17.33, "close": 17.86, "adjClose": 17.86, "volume": 83500000 }, { "date": "2014-02-14", "open": 17.97, "high": 17.97, "low": 17.67, "close": 17.87, "adjClose": 17.87, "volume": 70404000 }, { "date": "2014-02-18", "open": 17.76, "high": 17.79, "low": 17.47, "close": 17.68, "adjClose": 17.68, "volume": 99960000 }, { "date": "2014-02-19", "open": 17.63, "high": 17.73, "low": 17.31, "close": 17.37, "adjClose": 17.37, "volume": 83362000 }, { "date": "2014-02-20", "open": 17.44, "high": 17.52, "low": 17.22, "close": 17.49, "adjClose": 17.49, "volume": 69856000 }, { "date": "2014-02-21", "open": 17.62, "high": 17.71, "low": 17.34, "close": 17.34, "adjClose": 17.34, "volume": 84200000 }, { "date": "2014-02-24", "open": 17.26, "high": 17.65, "low": 17.16, "close": 17.59, "adjClose": 17.59, "volume": 72894000 }, { "date": "2014-02-25", "open": 17.65, "high": 18.05, "low": 17.58, "close": 17.92, "adjClose": 17.92, "volume": 74728000 }, { "date": "2014-02-26", "open": 17.99, "high": 18.24, "low": 17.86, "close": 17.99, "adjClose": 17.99, "volume": 72442000 }, { "date": "2014-02-27", "open": 17.86, "high": 18.03, "low": 17.77, "close": 18.01, "adjClose": 18.01, "volume": 62098000 }, { "date": "2014-02-28", "open": 18.03, "high": 18.29, "low": 17.85, "close": 18.11, "adjClose": 18.11, "volume": 77640000 }, { "date": "2014-03-03", "open": 17.94, "high": 18.05, "low": 17.72, "close": 17.99, "adjClose": 17.99, "volume": 55966000 }, { "date": "2014-03-04", "open": 18.2, "high": 18.28, "low": 18.12, "close": 18.2, "adjClose": 18.2, "volume": 54088000 }, { "date": "2014-03-05", "open": 18.21, "high": 18.64, "low": 18.2, "close": 18.62, "adjClose": 18.62, "volume": 76966000 }, { "date": "2014-03-06", "open": 18.7, "high": 18.77, "low": 18.45, "close": 18.61, "adjClose": 18.61, "volume": 58532000 }, { "date": "2014-03-07", "open": 18.73, "high": 18.75, "low": 18.48, "close": 18.6, "adjClose": 18.6, "volume": 45596000 }, { "date": "2014-03-10", "open": 18.63, "high": 18.64, "low": 18.35, "close": 18.53, "adjClose": 18.53, "volume": 42116000 }, { "date": "2014-03-11", "open": 18.55, "high": 18.64, "low": 18.36, "close": 18.44, "adjClose": 18.44, "volume": 44922000 }, { "date": "2014-03-12", "open": 18.32, "high": 18.56, "low": 18.18, "close": 18.53, "adjClose": 18.53, "volume": 44332000 }, { "date": "2014-03-13", "open": 18.83, "high": 19.16, "low": 18.4, "close": 18.58, "adjClose": 18.58, "volume": 136580000 }, { "date": "2014-03-14", "open": 18.64, "high": 18.93, "low": 18.58, "close": 18.69, "adjClose": 18.69, "volume": 88044000 }, { "date": "2014-03-17", "open": 18.79, "high": 18.94, "low": 18.74, "close": 18.75, "adjClose": 18.75, "volume": 46060000 }, { "date": "2014-03-18", "open": 18.87, "high": 18.95, "low": 18.75, "close": 18.94, "adjClose": 18.94, "volume": 49670000 }, { "date": "2014-03-19", "open": 18.94, "high": 18.95, "low": 18.47, "close": 18.66, "adjClose": 18.66, "volume": 52934000 }, { "date": "2014-03-20", "open": 18.53, "high": 18.65, "low": 18.31, "close": 18.45, "adjClose": 18.45, "volume": 51170000 }, { "date": "2014-03-21", "open": 18.55, "high": 18.64, "low": 17.92, "close": 18.03, "adjClose": 18.03, "volume": 108282000 }, { "date": "2014-03-24", "open": 18, "high": 18.08, "low": 17.43, "close": 17.59, "adjClose": 17.59, "volume": 97470000 }, { "date": "2014-03-25", "open": 17.7, "high": 17.95, "low": 17.44, "close": 17.74, "adjClose": 17.74, "volume": 88914000 }, { "date": "2014-03-26", "open": 17.86, "high": 17.88, "low": 17.17, "close": 17.17, "adjClose": 17.17, "volume": 82414000 }, { "date": "2014-03-27", "open": 17.16, "high": 17.2, "low": 16.54, "close": 16.92, "adjClose": 16.92, "volume": 115328000 }, { "date": "2014-03-28", "open": 17, "high": 17.35, "low": 16.8, "close": 16.91, "adjClose": 16.91, "volume": 79736000 }, { "date": "2014-03-31", "open": 17.12, "high": 17.31, "low": 16.7, "close": 16.82, "adjClose": 16.82, "volume": 85950000 }, { "date": "2014-04-01", "open": 16.9, "high": 17.22, "low": 16.9, "close": 17.15, "adjClose": 17.15, "volume": 72002000 }, { "date": "2014-04-02", "open": 17.3, "high": 17.42, "low": 17.02, "close": 17.1, "adjClose": 17.1, "volume": 89510000 }, { "date": "2014-04-03", "open": 17.09, "high": 17.13, "low": 16.42, "close": 16.68, "adjClose": 16.68, "volume": 127986000 }, { "date": "2014-04-04", "open": 16.76, "high": 16.77, "low": 15.78, "close": 16.15, "adjClose": 16.15, "volume": 250692000 }, { "date": "2014-04-07", "open": 16.05, "high": 16.25, "low": 15.66, "close": 15.89, "adjClose": 15.89, "volume": 141548000 }, { "date": "2014-04-08", "open": 16.09, "high": 16.4, "low": 15.92, "close": 16.35, "adjClose": 16.35, "volume": 131552000 }, { "date": "2014-04-09", "open": 16.42, "high": 16.61, "low": 16.13, "close": 16.59, "adjClose": 16.59, "volume": 101132000 }, { "date": "2014-04-10", "open": 16.53, "high": 16.55, "low": 15.83, "close": 15.86, "adjClose": 15.86, "volume": 122534000 }, { "date": "2014-04-11", "open": 15.7, "high": 15.83, "low": 15.48, "close": 15.59, "adjClose": 15.59, "volume": 145750000 }, { "date": "2014-04-14", "open": 15.88, "high": 16.02, "low": 15.56, "close": 15.8, "adjClose": 15.8, "volume": 85870000 }, { "date": "2014-04-15", "open": 15.84, "high": 15.91, "low": 15.28, "close": 15.8, "adjClose": 15.8, "volume": 107972000 }, { "date": "2014-04-16", "open": 16.06, "high": 16.2, "low": 15.74, "close": 16.18, "adjClose": 16.18, "volume": 85698000 }, { "date": "2014-04-17", "open": 15.99, "high": 16.43, "low": 15.99, "close": 16.25, "adjClose": 16.25, "volume": 85984000 }, { "date": "2014-04-21", "open": 16.2, "high": 16.56, "low": 16.12, "close": 16.54, "adjClose": 16.54, "volume": 59988000 }, { "date": "2014-04-22", "open": 16.6, "high": 16.88, "low": 16.45, "close": 16.47, "adjClose": 16.47, "volume": 74232000 }, { "date": "2014-04-23", "open": 16.65, "high": 16.66, "low": 16.17, "close": 16.23, "adjClose": 16.23, "volume": 72092000 }, { "date": "2014-04-24", "open": 16.48, "high": 16.87, "low": 16.15, "close": 16.86, "adjClose": 16.86, "volume": 185874000 }, { "date": "2014-04-25", "open": 15.81, "high": 15.82, "low": 15.14, "close": 15.19, "adjClose": 15.19, "volume": 323604000 }, { "date": "2014-04-28", "open": 15.2, "high": 15.22, "low": 14.4, "close": 14.83, "adjClose": 14.83, "volume": 289596000 }, { "date": "2014-04-29", "open": 14.82, "high": 15.09, "low": 14.52, "close": 15.02, "adjClose": 15.02, "volume": 130186000 }, { "date": "2014-04-30", "open": 14.91, "high": 15.23, "low": 14.91, "close": 15.21, "adjClose": 15.21, "volume": 81772000 }, { "date": "2014-05-01", "open": 15.21, "high": 15.52, "low": 15.2, "close": 15.39, "adjClose": 15.39, "volume": 86572000 }, { "date": "2014-05-02", "open": 15.52, "high": 15.66, "low": 15.22, "close": 15.4, "adjClose": 15.4, "volume": 79902000 }, { "date": "2014-05-05", "open": 15.32, "high": 15.51, "low": 15.25, "close": 15.5, "adjClose": 15.5, "volume": 50398000 }, { "date": "2014-05-06", "open": 15.48, "high": 15.49, "low": 14.85, "close": 14.87, "adjClose": 14.87, "volume": 93646000 }, { "date": "2014-05-07", "open": 14.78, "high": 14.82, "low": 14.33, "close": 14.64, "adjClose": 14.64, "volume": 140304000 }, { "date": "2014-05-08", "open": 14.54, "high": 14.79, "low": 14.36, "close": 14.42, "adjClose": 14.42, "volume": 76964000 }, { "date": "2014-05-09", "open": 14.53, "high": 14.68, "low": 14.22, "close": 14.61, "adjClose": 14.61, "volume": 81260000 }, { "date": "2014-05-12", "open": 14.72, "high": 15.17, "low": 14.71, "close": 15.14, "adjClose": 15.14, "volume": 74592000 }, { "date": "2014-05-13", "open": 15.13, "high": 15.28, "low": 15.04, "close": 15.23, "adjClose": 15.23, "volume": 70198000 }, { "date": "2014-05-14", "open": 15.13, "high": 15.23, "low": 14.83, "close": 14.88, "adjClose": 14.88, "volume": 66466000 }, { "date": "2014-05-15", "open": 14.9, "high": 14.96, "low": 14.52, "close": 14.76, "adjClose": 14.76, "volume": 85902000 }, { "date": "2014-05-16", "open": 14.64, "high": 14.94, "low": 14.58, "close": 14.89, "adjClose": 14.89, "volume": 72736000 }, { "date": "2014-05-19", "open": 14.79, "high": 14.95, "low": 14.69, "close": 14.84, "adjClose": 14.84, "volume": 45684000 }, { "date": "2014-05-20", "open": 14.86, "high": 15.22, "low": 14.84, "close": 15.06, "adjClose": 15.06, "volume": 81914000 }, { "date": "2014-05-21", "open": 15.11, "high": 15.3, "low": 15.08, "close": 15.25, "adjClose": 15.25, "volume": 68176000 }, { "date": "2014-05-22", "open": 15.25, "high": 15.43, "low": 15.15, "close": 15.25, "adjClose": 15.25, "volume": 51536000 }, { "date": "2014-05-23", "open": 15.27, "high": 15.62, "low": 15.25, "close": 15.61, "adjClose": 15.61, "volume": 61058000 }, { "date": "2014-05-27", "open": 15.72, "high": 15.73, "low": 15.37, "close": 15.54, "adjClose": 15.54, "volume": 97242000 }, { "date": "2014-05-28", "open": 15.48, "high": 15.69, "low": 15.37, "close": 15.51, "adjClose": 15.51, "volume": 54520000 }, { "date": "2014-05-29", "open": 15.52, "high": 15.74, "low": 15.51, "close": 15.69, "adjClose": 15.69, "volume": 47310000 }, { "date": "2014-05-30", "open": 15.72, "high": 15.73, "low": 15.38, "close": 15.63, "adjClose": 15.63, "volume": 85204000 }, { "date": "2014-06-02", "open": 15.63, "high": 15.63, "low": 15.35, "close": 15.44, "adjClose": 15.44, "volume": 44068000 }, { "date": "2014-06-03", "open": 15.29, "high": 15.4, "low": 15.25, "close": 15.36, "adjClose": 15.36, "volume": 47584000 }, { "date": "2014-06-04", "open": 15.34, "high": 15.48, "low": 15.19, "close": 15.34, "adjClose": 15.34, "volume": 42142000 }, { "date": "2014-06-05", "open": 15.41, "high": 16.4, "low": 15.35, "close": 16.18, "adjClose": 16.18, "volume": 155934000 }, { "date": "2014-06-06", "open": 16.25, "high": 16.54, "low": 16.25, "close": 16.48, "adjClose": 16.48, "volume": 104880000 }, { "date": "2014-06-09", "open": 16.58, "high": 16.65, "low": 16.28, "close": 16.38, "adjClose": 16.38, "volume": 64244000 }, { "date": "2014-06-10", "open": 16.38, "high": 16.77, "low": 16.38, "close": 16.62, "adjClose": 16.62, "volume": 73268000 }, { "date": "2014-06-11", "open": 16.8, "high": 17.04, "low": 16.69, "close": 16.76, "adjClose": 16.76, "volume": 88736000 }, { "date": "2014-06-12", "open": 16.78, "high": 16.78, "low": 16.23, "close": 16.3, "adjClose": 16.3, "volume": 85526000 }, { "date": "2014-06-13", "open": 16.35, "high": 16.47, "low": 16.18, "close": 16.31, "adjClose": 16.31, "volume": 55296000 }, { "date": "2014-06-16", "open": 16.24, "high": 16.43, "low": 16.18, "close": 16.38, "adjClose": 16.38, "volume": 48996000 }, { "date": "2014-06-17", "open": 16.38, "high": 16.57, "low": 16.26, "close": 16.28, "adjClose": 16.28, "volume": 58482000 }, { "date": "2014-06-18", "open": 16.4, "high": 16.79, "low": 16.25, "close": 16.72, "adjClose": 16.72, "volume": 128030000 }, { "date": "2014-06-19", "open": 16.76, "high": 16.95, "low": 16.3, "close": 16.35, "adjClose": 16.35, "volume": 106412000 }, { "date": "2014-06-20", "open": 16.39, "high": 16.41, "low": 16.02, "close": 16.21, "adjClose": 16.21, "volume": 121080000 }, { "date": "2014-06-23", "open": 16.17, "high": 16.38, "low": 16.07, "close": 16.36, "adjClose": 16.36, "volume": 52096000 }, { "date": "2014-06-24", "open": 16.38, "high": 16.49, "low": 16.14, "close": 16.21, "adjClose": 16.21, "volume": 52532000 }, { "date": "2014-06-25", "open": 16.22, "high": 16.41, "low": 16.09, "close": 16.37, "adjClose": 16.37, "volume": 46556000 }, { "date": "2014-06-26", "open": 16.42, "high": 16.43, "low": 16.11, "close": 16.28, "adjClose": 16.28, "volume": 53990000 }, { "date": "2014-06-27", "open": 16.29, "high": 16.33, "low": 16.16, "close": 16.23, "adjClose": 16.23, "volume": 48324000 }, { "date": "2014-06-30", "open": 16.25, "high": 16.35, "low": 16.11, "close": 16.24, "adjClose": 16.24, "volume": 53426000 }, { "date": "2014-07-01", "open": 16.29, "high": 16.66, "low": 16.25, "close": 16.62, "adjClose": 16.62, "volume": 63472000 }, { "date": "2014-07-02", "open": 16.66, "high": 16.84, "low": 16.58, "close": 16.64, "adjClose": 16.64, "volume": 53626000 }, { "date": "2014-07-03", "open": 16.74, "high": 16.92, "low": 16.65, "close": 16.87, "adjClose": 16.87, "volume": 38886000 }, { "date": "2014-07-07", "open": 16.88, "high": 16.88, "low": 16.63, "close": 16.68, "adjClose": 16.68, "volume": 42578000 }, { "date": "2014-07-08", "open": 16.66, "high": 16.69, "low": 16.07, "close": 16.19, "adjClose": 16.19, "volume": 85432000 }, { "date": "2014-07-09", "open": 16.24, "high": 16.51, "low": 16.16, "close": 16.5, "adjClose": 16.5, "volume": 63322000 }, { "date": "2014-07-10", "open": 16.22, "high": 16.5, "low": 16.13, "close": 16.4, "adjClose": 16.4, "volume": 53300000 }, { "date": "2014-07-11", "open": 16.74, "high": 17.35, "low": 16.74, "close": 17.31, "adjClose": 17.31, "volume": 166016000 }, { "date": "2014-07-14", "open": 17.35, "high": 17.79, "low": 17.27, "close": 17.77, "adjClose": 17.77, "volume": 112198000 }, { "date": "2014-07-15", "open": 17.69, "high": 17.78, "low": 17.47, "close": 17.72, "adjClose": 17.72, "volume": 83418000 }, { "date": "2014-07-16", "open": 17.78, "high": 17.97, "low": 17.65, "close": 17.8, "adjClose": 17.8, "volume": 70072000 }, { "date": "2014-07-17", "open": 17.67, "high": 17.85, "low": 17.57, "close": 17.62, "adjClose": 17.62, "volume": 72720000 }, { "date": "2014-07-18", "open": 17.72, "high": 17.98, "low": 17.6, "close": 17.93, "adjClose": 17.93, "volume": 68148000 }, { "date": "2014-07-21", "open": 17.91, "high": 18.09, "low": 17.84, "close": 17.99, "adjClose": 17.99, "volume": 45568000 }, { "date": "2014-07-22", "open": 17.76, "high": 18.15, "low": 17.76, "close": 18.04, "adjClose": 18.04, "volume": 57778000 }, { "date": "2014-07-23", "open": 17.95, "high": 18.03, "low": 17.83, "close": 17.91, "adjClose": 17.91, "volume": 53746000 }, { "date": "2014-07-24", "open": 18, "high": 18.24, "low": 17.93, "close": 17.93, "adjClose": 17.93, "volume": 141774000 }, { "date": "2014-07-25", "open": 15.87, "high": 16.24, "low": 15.74, "close": 16.2, "adjClose": 16.2, "volume": 356930000 }, { "date": "2014-07-28", "open": 16.21, "high": 16.24, "low": 15.83, "close": 16.02, "adjClose": 16.02, "volume": 118640000 }, { "date": "2014-07-29", "open": 16.1, "high": 16.15, "low": 15.98, "close": 16, "adjClose": 16, "volume": 57676000 }, { "date": "2014-07-30", "open": 16.07, "high": 16.14, "low": 15.93, "close": 16.13, "adjClose": 16.13, "volume": 79380000 }, { "date": "2014-07-31", "open": 16, "high": 16.03, "low": 15.59, "close": 15.65, "adjClose": 15.65, "volume": 103840000 }, { "date": "2014-08-01", "open": 15.68, "high": 15.79, "low": 15.23, "close": 15.35, "adjClose": 15.35, "volume": 148830000 }, { "date": "2014-08-04", "open": 15.44, "high": 15.81, "low": 15.43, "close": 15.68, "adjClose": 15.68, "volume": 84018000 }, { "date": "2014-08-05", "open": 15.67, "high": 15.73, "low": 15.5, "close": 15.62, "adjClose": 15.62, "volume": 57042000 }, { "date": "2014-08-06", "open": 15.54, "high": 15.79, "low": 15.51, "close": 15.69, "adjClose": 15.69, "volume": 45938000 }, { "date": "2014-08-07", "open": 15.76, "high": 15.79, "low": 15.48, "close": 15.57, "adjClose": 15.57, "volume": 58712000 }, { "date": "2014-08-08", "open": 15.6, "high": 15.87, "low": 15.53, "close": 15.84, "adjClose": 15.84, "volume": 54118000 }, { "date": "2014-08-11", "open": 15.92, "high": 16.02, "low": 15.84, "close": 15.92, "adjClose": 15.92, "volume": 49372000 }, { "date": "2014-08-12", "open": 15.94, "high": 16.07, "low": 15.85, "close": 15.97, "adjClose": 15.97, "volume": 38316000 }, { "date": "2014-08-13", "open": 16.38, "high": 16.59, "low": 16.31, "close": 16.31, "adjClose": 16.31, "volume": 98782000 }, { "date": "2014-08-14", "open": 16.39, "high": 16.7, "low": 16.34, "close": 16.66, "adjClose": 16.66, "volume": 68408000 }, { "date": "2014-08-15", "open": 16.7, "high": 16.75, "low": 16.42, "close": 16.68, "adjClose": 16.68, "volume": 77934000 }, { "date": "2014-08-18", "open": 16.77, "high": 16.89, "low": 16.69, "close": 16.73, "adjClose": 16.73, "volume": 49708000 }, { "date": "2014-08-19", "open": 16.74, "high": 16.79, "low": 16.65, "close": 16.76, "adjClose": 16.76, "volume": 34276000 }, { "date": "2014-08-20", "open": 16.73, "high": 16.86, "low": 16.7, "close": 16.79, "adjClose": 16.79, "volume": 36210000 }, { "date": "2014-08-21", "open": 16.82, "high": 16.83, "low": 16.61, "close": 16.65, "adjClose": 16.65, "volume": 39422000 }, { "date": "2014-08-22", "open": 16.65, "high": 16.7, "low": 16.54, "close": 16.58, "adjClose": 16.58, "volume": 44224000 }, { "date": "2014-08-25", "open": 16.66, "high": 16.84, "low": 16.64, "close": 16.7, "adjClose": 16.7, "volume": 39154000 }, { "date": "2014-08-26", "open": 16.85, "high": 17.22, "low": 16.73, "close": 17.09, "adjClose": 17.09, "volume": 73094000 }, { "date": "2014-08-27", "open": 17.1, "high": 17.33, "low": 17.07, "close": 17.16, "adjClose": 17.16, "volume": 59232000 }, { "date": "2014-08-28", "open": 17, "high": 17.09, "low": 16.94, "close": 17, "adjClose": 17, "volume": 45054000 }, { "date": "2014-08-29", "open": 17.09, "high": 17.09, "low": 16.88, "close": 16.95, "adjClose": 16.95, "volume": 38790000 }, { "date": "2014-09-02", "open": 17, "high": 17.13, "low": 16.86, "close": 17.12, "adjClose": 17.12, "volume": 46520000 }, { "date": "2014-09-03", "open": 17.13, "high": 17.16, "low": 16.88, "close": 16.95, "adjClose": 16.95, "volume": 39874000 }, { "date": "2014-09-04", "open": 17.18, "high": 17.47, "low": 17.18, "close": 17.3, "adjClose": 17.3, "volume": 79312000 }, { "date": "2014-09-05", "open": 17.32, "high": 17.34, "low": 17.13, "close": 17.32, "adjClose": 17.32, "volume": 42140000 }, { "date": "2014-09-08", "open": 17.23, "high": 17.29, "low": 16.95, "close": 17.12, "adjClose": 17.12, "volume": 59106000 }, { "date": "2014-09-09", "open": 17.08, "high": 17.09, "low": 16.46, "close": 16.49, "adjClose": 16.49, "volume": 92936000 }, { "date": "2014-09-10", "open": 16.72, "high": 16.75, "low": 16.44, "close": 16.57, "adjClose": 16.57, "volume": 75948000 }, { "date": "2014-09-11", "open": 16.5, "high": 16.65, "low": 16.32, "close": 16.53, "adjClose": 16.53, "volume": 54404000 }, { "date": "2014-09-12", "open": 16.48, "high": 16.64, "low": 16.44, "close": 16.56, "adjClose": 16.56, "volume": 68586000 }, { "date": "2014-09-15", "open": 16.55, "high": 16.57, "low": 15.95, "close": 16.19, "adjClose": 16.19, "volume": 80008000 }, { "date": "2014-09-16", "open": 16.05, "high": 16.47, "low": 16, "close": 16.39, "adjClose": 16.39, "volume": 65198000 }, { "date": "2014-09-17", "open": 16.39, "high": 16.4, "low": 16.08, "close": 16.2, "adjClose": 16.2, "volume": 82720000 }, { "date": "2014-09-18", "open": 16.27, "high": 16.36, "low": 16.19, "close": 16.25, "adjClose": 16.25, "volume": 51538000 }, { "date": "2014-09-19", "open": 16.38, "high": 16.64, "low": 16.28, "close": 16.57, "adjClose": 16.57, "volume": 137724000 }, { "date": "2014-09-22", "open": 16.42, "high": 16.47, "low": 16.05, "close": 16.23, "adjClose": 16.23, "volume": 62194000 }, { "date": "2014-09-23", "open": 16.12, "high": 16.38, "low": 16.06, "close": 16.18, "adjClose": 16.18, "volume": 47052000 }, { "date": "2014-09-24", "open": 16.21, "high": 16.47, "low": 15.98, "close": 16.41, "adjClose": 16.41, "volume": 52844000 }, { "date": "2014-09-25", "open": 16.4, "high": 16.43, "low": 16.07, "close": 16.1, "adjClose": 16.1, "volume": 58576000 }, { "date": "2014-09-26", "open": 16.03, "high": 16.17, "low": 15.88, "close": 16.16, "adjClose": 16.16, "volume": 72760000 }, { "date": "2014-09-29", "open": 16.02, "high": 16.19, "low": 15.95, "close": 16.09, "adjClose": 16.09, "volume": 38492000 }, { "date": "2014-09-30", "open": 16.07, "high": 16.17, "low": 15.93, "close": 16.12, "adjClose": 16.12, "volume": 52724000 }, { "date": "2014-10-01", "open": 16.1, "high": 16.11, "low": 15.78, "close": 15.87, "adjClose": 15.87, "volume": 61782000 }, { "date": "2014-10-02", "open": 15.85, "high": 15.93, "low": 15.57, "close": 15.92, "adjClose": 15.92, "volume": 71078000 }, { "date": "2014-10-03", "open": 16.02, "high": 16.26, "low": 15.98, "close": 16.14, "adjClose": 16.14, "volume": 60748000 }, { "date": "2014-10-06", "open": 16.17, "high": 16.21, "low": 15.98, "close": 16.11, "adjClose": 16.11, "volume": 45806000 }, { "date": "2014-10-07", "open": 15.97, "high": 16.1, "low": 15.83, "close": 15.85, "adjClose": 15.85, "volume": 47308000 }, { "date": "2014-10-08", "open": 15.83, "high": 16.21, "low": 15.71, "close": 16.14, "adjClose": 16.14, "volume": 69056000 }, { "date": "2014-10-09", "open": 16.07, "high": 16.11, "low": 15.73, "close": 15.77, "adjClose": 15.77, "volume": 71758000 }, { "date": "2014-10-10", "open": 15.7, "high": 15.89, "low": 15.57, "close": 15.57, "adjClose": 15.57, "volume": 73638000 }, { "date": "2014-10-13", "open": 15.49, "high": 15.66, "low": 15.17, "close": 15.32, "adjClose": 15.32, "volume": 87278000 }, { "date": "2014-10-14", "open": 15.4, "high": 15.61, "low": 15.29, "close": 15.42, "adjClose": 15.42, "volume": 67716000 }, { "date": "2014-10-15", "open": 15.22, "high": 15.4, "low": 14.96, "close": 15.3, "adjClose": 15.3, "volume": 106878000 }, { "date": "2014-10-16", "open": 14.69, "high": 15.34, "low": 14.69, "close": 15.14, "adjClose": 15.14, "volume": 94626000 }, { "date": "2014-10-17", "open": 15.36, "high": 15.46, "low": 15.14, "close": 15.18, "adjClose": 15.18, "volume": 88102000 }, { "date": "2014-10-20", "open": 15.15, "high": 15.33, "low": 15.1, "close": 15.31, "adjClose": 15.31, "volume": 64690000 }, { "date": "2014-10-21", "open": 15.5, "high": 15.78, "low": 15.35, "close": 15.77, "adjClose": 15.77, "volume": 71186000 }, { "date": "2014-10-22", "open": 15.77, "high": 15.95, "low": 15.63, "close": 15.65, "adjClose": 15.65, "volume": 62518000 }, { "date": "2014-10-23", "open": 15.67, "high": 15.84, "low": 15.57, "close": 15.66, "adjClose": 15.66, "volume": 180764000 }, { "date": "2014-10-24", "open": 14.22, "high": 14.69, "low": 14.2, "close": 14.35, "adjClose": 14.35, "volume": 396022000 }, { "date": "2014-10-27", "open": 14.29, "high": 14.52, "low": 14.25, "close": 14.5, "adjClose": 14.5, "volume": 119012000 }, { "date": "2014-10-28", "open": 14.49, "high": 14.9, "low": 14.49, "close": 14.78, "adjClose": 14.78, "volume": 111452000 }, { "date": "2014-10-29", "open": 14.96, "high": 14.98, "low": 14.65, "close": 14.71, "adjClose": 14.71, "volume": 97638000 }, { "date": "2014-10-30", "open": 14.7, "high": 14.99, "low": 14.62, "close": 14.95, "adjClose": 14.95, "volume": 81104000 }, { "date": "2014-10-31", "open": 15.26, "high": 15.29, "low": 15.08, "close": 15.27, "adjClose": 15.27, "volume": 91014000 }, { "date": "2014-11-03", "open": 15.31, "high": 15.4, "low": 15.16, "close": 15.29, "adjClose": 15.29, "volume": 64850000 }, { "date": "2014-11-04", "open": 15.2, "high": 15.21, "low": 15.01, "close": 15.14, "adjClose": 15.14, "volume": 68548000 }, { "date": "2014-11-05", "open": 15.15, "high": 15.2, "low": 14.71, "close": 14.83, "adjClose": 14.83, "volume": 93490000 }, { "date": "2014-11-06", "open": 14.83, "high": 14.85, "low": 14.61, "close": 14.83, "adjClose": 14.83, "volume": 75162000 }, { "date": "2014-11-07", "open": 14.89, "high": 15, "low": 14.81, "close": 14.99, "adjClose": 14.99, "volume": 52948000 }, { "date": "2014-11-10", "open": 15, "high": 15.29, "low": 15, "close": 15.26, "adjClose": 15.26, "volume": 56182000 }, { "date": "2014-11-11", "open": 15.3, "high": 15.62, "low": 15.18, "close": 15.6, "adjClose": 15.6, "volume": 76072000 }, { "date": "2014-11-12", "open": 15.54, "high": 15.63, "low": 15.44, "close": 15.58, "adjClose": 15.58, "volume": 43660000 }, { "date": "2014-11-13", "open": 15.6, "high": 15.89, "low": 15.58, "close": 15.82, "adjClose": 15.82, "volume": 73728000 }, { "date": "2014-11-14", "open": 15.86, "high": 16.64, "low": 15.82, "close": 16.39, "adjClose": 16.39, "volume": 177556000 }, { "date": "2014-11-17", "open": 16.32, "high": 16.4, "low": 15.9, "close": 16.15, "adjClose": 16.15, "volume": 95698000 }, { "date": "2014-11-18", "open": 16.2, "high": 16.48, "low": 16.16, "close": 16.25, "adjClose": 16.25, "volume": 70990000 }, { "date": "2014-11-19", "open": 16.36, "high": 16.42, "low": 16.2, "close": 16.33, "adjClose": 16.33, "volume": 65632000 }, { "date": "2014-11-20", "open": 16.2, "high": 16.63, "low": 16.17, "close": 16.53, "adjClose": 16.53, "volume": 68734000 }, { "date": "2014-11-21", "open": 16.77, "high": 16.92, "low": 16.57, "close": 16.63, "adjClose": 16.63, "volume": 89332000 }, { "date": "2014-11-24", "open": 16.74, "high": 16.87, "low": 16.68, "close": 16.78, "adjClose": 16.78, "volume": 55084000 }, { "date": "2014-11-25", "open": 16.76, "high": 16.82, "low": 16.56, "close": 16.75, "adjClose": 16.75, "volume": 51300000 }, { "date": "2014-11-26", "open": 16.69, "high": 16.73, "low": 16.59, "close": 16.68, "adjClose": 16.68, "volume": 39672000 }, { "date": "2014-11-28", "open": 16.8, "high": 17.06, "low": 16.8, "close": 16.93, "adjClose": 16.93, "volume": 61036000 }, { "date": "2014-12-01", "open": 16.91, "high": 17.03, "low": 16.3, "close": 16.3, "adjClose": 16.3, "volume": 98898000 }, { "date": "2014-12-02", "open": 16.38, "high": 16.4, "low": 16.16, "close": 16.32, "adjClose": 16.32, "volume": 55806000 }, { "date": "2014-12-03", "open": 16.29, "high": 16.34, "low": 15.72, "close": 15.83, "adjClose": 15.83, "volume": 113620000 }, { "date": "2014-12-04", "open": 15.78, "high": 15.93, "low": 15.67, "close": 15.85, "adjClose": 15.85, "volume": 65806000 }, { "date": "2014-12-05", "open": 15.84, "high": 15.85, "low": 15.54, "close": 15.63, "adjClose": 15.63, "volume": 65304000 }, { "date": "2014-12-08", "open": 15.58, "high": 15.83, "low": 15.24, "close": 15.33, "adjClose": 15.33, "volume": 72784000 }, { "date": "2014-12-09", "open": 15.15, "high": 15.68, "low": 15.06, "close": 15.63, "adjClose": 15.63, "volume": 80990000 }, { "date": "2014-12-10", "open": 15.6, "high": 15.66, "low": 15.23, "close": 15.29, "adjClose": 15.29, "volume": 64918000 }, { "date": "2014-12-11", "open": 15.39, "high": 15.63, "low": 15.3, "close": 15.37, "adjClose": 15.37, "volume": 65258000 }, { "date": "2014-12-12", "open": 15.2, "high": 15.53, "low": 15.15, "close": 15.37, "adjClose": 15.37, "volume": 63070000 }, { "date": "2014-12-15", "open": 15.44, "high": 15.54, "low": 15.11, "close": 15.3, "adjClose": 15.3, "volume": 76832000 }, { "date": "2014-12-16", "open": 15.22, "high": 15.22, "low": 14.75, "close": 14.75, "adjClose": 14.75, "volume": 130026000 }, { "date": "2014-12-17", "open": 14.82, "high": 14.98, "low": 14.65, "close": 14.94, "adjClose": 14.94, "volume": 88670000 }, { "date": "2014-12-18", "open": 15.2, "high": 15.23, "low": 14.66, "close": 14.89, "adjClose": 14.89, "volume": 154762000 }, { "date": "2014-12-19", "open": 14.85, "high": 15.08, "low": 14.78, "close": 15, "adjClose": 15, "volume": 174182000 }, { "date": "2014-12-22", "open": 15.1, "high": 15.37, "low": 15.1, "close": 15.33, "adjClose": 15.33, "volume": 80076000 }, { "date": "2014-12-23", "open": 15.35, "high": 15.37, "low": 15.16, "close": 15.31, "adjClose": 15.31, "volume": 54274000 }, { "date": "2014-12-24", "open": 15.32, "high": 15.35, "low": 15.14, "close": 15.15, "adjClose": 15.15, "volume": 30276000 }, { "date": "2014-12-26", "open": 15.25, "high": 15.54, "low": 15.19, "close": 15.45, "adjClose": 15.45, "volume": 57876000 }, { "date": "2014-12-29", "open": 15.39, "high": 15.71, "low": 15.33, "close": 15.6, "adjClose": 15.6, "volume": 60180000 }, { "date": "2014-12-30", "open": 15.5, "high": 15.7, "low": 15.47, "close": 15.52, "adjClose": 15.52, "volume": 41860000 }, { "date": "2014-12-31", "open": 15.58, "high": 15.65, "low": 15.5, "close": 15.52, "adjClose": 15.52, "volume": 40960000 }, { "date": "2015-01-02", "open": 15.63, "high": 15.74, "low": 15.35, "close": 15.43, "adjClose": 15.43, "volume": 55664000 }, { "date": "2015-01-05", "open": 15.35, "high": 15.42, "low": 15.04, "close": 15.11, "adjClose": 15.11, "volume": 55484000 }, { "date": "2015-01-06", "open": 15.11, "high": 15.15, "low": 14.62, "close": 14.76, "adjClose": 14.76, "volume": 70380000 }, { "date": "2015-01-07", "open": 14.88, "high": 15.06, "low": 14.77, "close": 14.92, "adjClose": 14.92, "volume": 52806000 }, { "date": "2015-01-08", "open": 15.02, "high": 15.16, "low": 14.81, "close": 15.02, "adjClose": 15.02, "volume": 61768000 }, { "date": "2015-01-09", "open": 15.07, "high": 15.14, "low": 14.83, "close": 14.85, "adjClose": 14.85, "volume": 51848000 }, { "date": "2015-01-12", "open": 14.88, "high": 14.93, "low": 14.46, "close": 14.57, "adjClose": 14.57, "volume": 68428000 }, { "date": "2015-01-13", "open": 14.87, "high": 15.08, "low": 14.66, "close": 14.74, "adjClose": 14.74, "volume": 82728000 }, { "date": "2015-01-14", "open": 14.6, "high": 14.8, "low": 14.33, "close": 14.66, "adjClose": 14.66, "volume": 110774000 }, { "date": "2015-01-15", "open": 14.7, "high": 14.8, "low": 14.34, "close": 14.35, "adjClose": 14.35, "volume": 88384000 }, { "date": "2015-01-16", "open": 14.31, "high": 14.54, "low": 14.26, "close": 14.54, "adjClose": 14.54, "volume": 69564000 }, { "date": "2015-01-20", "open": 14.63, "high": 14.67, "low": 14.32, "close": 14.47, "adjClose": 14.47, "volume": 61502000 }, { "date": "2015-01-21", "open": 14.48, "high": 15.3, "low": 14.36, "close": 14.86, "adjClose": 14.86, "volume": 201302000 }, { "date": "2015-01-22", "open": 15, "high": 15.61, "low": 15, "close": 15.52, "adjClose": 15.52, "volume": 107252000 }, { "date": "2015-01-23", "open": 15.4, "high": 15.85, "low": 15.39, "close": 15.62, "adjClose": 15.62, "volume": 89928000 }, { "date": "2015-01-26", "open": 15.59, "high": 15.65, "low": 15.38, "close": 15.48, "adjClose": 15.48, "volume": 63394000 }, { "date": "2015-01-27", "open": 15.32, "high": 15.51, "low": 15.13, "close": 15.34, "adjClose": 15.34, "volume": 58406000 }, { "date": "2015-01-28", "open": 15.49, "high": 15.58, "low": 15.19, "close": 15.2, "adjClose": 15.2, "volume": 61276000 }, { "date": "2015-01-29", "open": 15.24, "high": 15.64, "low": 14.97, "close": 15.59, "adjClose": 15.59, "volume": 173132000 }, { "date": "2015-01-30", "open": 17.32, "high": 17.98, "low": 17.04, "close": 17.73, "adjClose": 17.73, "volume": 477122000 }, { "date": "2015-02-02", "open": 17.5, "high": 18.25, "low": 17.5, "close": 18.22, "adjClose": 18.22, "volume": 204638000 }, { "date": "2015-02-03", "open": 18.01, "high": 18.39, "low": 18.01, "close": 18.18, "adjClose": 18.18, "volume": 124252000 }, { "date": "2015-02-04", "open": 17.92, "high": 18.38, "low": 17.91, "close": 18.24, "adjClose": 18.24, "volume": 83398000 }, { "date": "2015-02-05", "open": 18.3, "high": 18.94, "low": 18.3, "close": 18.69, "adjClose": 18.69, "volume": 144952000 }, { "date": "2015-02-06", "open": 18.74, "high": 18.8, "low": 18.55, "close": 18.71, "adjClose": 18.71, "volume": 77848000 }, { "date": "2015-02-09", "open": 18.55, "high": 18.72, "low": 18.36, "close": 18.53, "adjClose": 18.53, "volume": 54492000 }, { "date": "2015-02-10", "open": 18.56, "high": 18.72, "low": 18.43, "close": 18.65, "adjClose": 18.65, "volume": 45744000 }, { "date": "2015-02-11", "open": 18.56, "high": 18.86, "low": 18.56, "close": 18.76, "adjClose": 18.76, "volume": 55730000 }, { "date": "2015-02-12", "open": 18.75, "high": 18.93, "low": 18.66, "close": 18.86, "adjClose": 18.86, "volume": 55822000 }, { "date": "2015-02-13", "open": 18.92, "high": 19.15, "low": 18.85, "close": 19.09, "adjClose": 19.09, "volume": 69502000 }, { "date": "2015-02-17", "open": 18.89, "high": 19, "low": 18.63, "close": 18.77, "adjClose": 18.77, "volume": 73464000 }, { "date": "2015-02-18", "open": 18.69, "high": 18.84, "low": 18.64, "close": 18.67, "adjClose": 18.67, "volume": 53012000 }, { "date": "2015-02-19", "open": 18.67, "high": 19.09, "low": 18.67, "close": 18.95, "adjClose": 18.95, "volume": 59076000 }, { "date": "2015-02-20", "open": 18.93, "high": 19.18, "low": 18.79, "close": 19.18, "adjClose": 19.18, "volume": 65160000 }, { "date": "2015-02-23", "open": 19.17, "high": 19.23, "low": 18.9, "close": 19.01, "adjClose": 19.01, "volume": 43540000 }, { "date": "2015-02-24", "open": 18.93, "high": 19.02, "low": 18.81, "close": 18.93, "adjClose": 18.93, "volume": 38416000 }, { "date": "2015-02-25", "open": 18.86, "high": 19.39, "low": 18.83, "close": 19.27, "adjClose": 19.27, "volume": 63490000 }, { "date": "2015-02-26", "open": 19.2, "high": 19.47, "low": 19.16, "close": 19.24, "adjClose": 19.24, "volume": 53742000 }, { "date": "2015-02-27", "open": 19.2, "high": 19.3, "low": 18.99, "close": 19.01, "adjClose": 19.01, "volume": 50646000 }, { "date": "2015-03-02", "open": 19.04, "high": 19.3, "low": 18.97, "close": 19.28, "adjClose": 19.28, "volume": 42784000 }, { "date": "2015-03-03", "open": 19.2, "high": 19.31, "low": 19.08, "close": 19.23, "adjClose": 19.23, "volume": 38930000 }, { "date": "2015-03-04", "open": 19.29, "high": 19.4, "low": 19.11, "close": 19.14, "adjClose": 19.14, "volume": 45182000 }, { "date": "2015-03-05", "open": 19.28, "high": 19.42, "low": 19.19, "close": 19.39, "adjClose": 19.39, "volume": 53870000 }, { "date": "2015-03-06", "open": 19.28, "high": 19.35, "low": 18.94, "close": 19, "adjClose": 19, "volume": 52540000 }, { "date": "2015-03-09", "open": 18.92, "high": 18.97, "low": 18.76, "close": 18.93, "adjClose": 18.93, "volume": 46228000 }, { "date": "2015-03-10", "open": 18.87, "high": 18.89, "low": 18.46, "close": 18.48, "adjClose": 18.48, "volume": 62420000 }, { "date": "2015-03-11", "open": 18.53, "high": 18.67, "low": 18.31, "close": 18.32, "adjClose": 18.32, "volume": 49902000 }, { "date": "2015-03-12", "open": 18.44, "high": 18.77, "low": 18.38, "close": 18.71, "adjClose": 18.71, "volume": 56200000 }, { "date": "2015-03-13", "open": 18.58, "high": 18.7, "low": 18.33, "close": 18.53, "adjClose": 18.53, "volume": 52234000 }, { "date": "2015-03-16", "open": 18.52, "high": 18.7, "low": 18.34, "close": 18.67, "adjClose": 18.67, "volume": 47082000 }, { "date": "2015-03-17", "open": 18.56, "high": 18.73, "low": 18.48, "close": 18.6, "adjClose": 18.6, "volume": 40740000 }, { "date": "2015-03-18", "open": 18.5, "high": 18.8, "low": 18.33, "close": 18.76, "adjClose": 18.76, "volume": 53082000 }, { "date": "2015-03-19", "open": 18.69, "high": 18.86, "low": 18.61, "close": 18.66, "adjClose": 18.66, "volume": 38314000 }, { "date": "2015-03-20", "open": 18.81, "high": 18.97, "low": 18.8, "close": 18.92, "adjClose": 18.92, "volume": 75272000 }, { "date": "2015-03-23", "open": 18.9, "high": 19.09, "low": 18.75, "close": 18.76, "adjClose": 18.76, "volume": 44786000 }, { "date": "2015-03-24", "open": 18.7, "high": 18.76, "low": 18.61, "close": 18.7, "adjClose": 18.7, "volume": 44564000 }, { "date": "2015-03-25", "open": 18.76, "high": 19.02, "low": 18.51, "close": 18.55, "adjClose": 18.55, "volume": 68590000 }, { "date": "2015-03-26", "open": 18.48, "high": 18.57, "low": 18.28, "close": 18.37, "adjClose": 18.37, "volume": 58600000 }, { "date": "2015-03-27", "open": 18.36, "high": 18.66, "low": 18.33, "close": 18.53, "adjClose": 18.53, "volume": 52196000 }, { "date": "2015-03-30", "open": 18.59, "high": 18.81, "low": 18.58, "close": 18.73, "adjClose": 18.73, "volume": 36418000 }, { "date": "2015-03-31", "open": 18.66, "high": 18.89, "low": 18.58, "close": 18.61, "adjClose": 18.61, "volume": 50122000 }, { "date": "2015-04-01", "open": 18.61, "high": 18.66, "low": 18.42, "close": 18.51, "adjClose": 18.51, "volume": 49162000 }, { "date": "2015-04-02", "open": 18.52, "high": 18.66, "low": 18.45, "close": 18.61, "adjClose": 18.61, "volume": 37506000 }, { "date": "2015-04-06", "open": 18.5, "high": 19.01, "low": 18.47, "close": 18.85, "adjClose": 18.85, "volume": 61014000 }, { "date": "2015-04-07", "open": 18.81, "high": 18.97, "low": 18.7, "close": 18.72, "adjClose": 18.72, "volume": 39098000 }, { "date": "2015-04-08", "open": 18.73, "high": 19.08, "low": 18.73, "close": 19.06, "adjClose": 19.06, "volume": 52728000 }, { "date": "2015-04-09", "open": 19.03, "high": 19.22, "low": 18.94, "close": 19.18, "adjClose": 19.18, "volume": 47846000 }, { "date": "2015-04-10", "open": 19.22, "high": 19.36, "low": 19.07, "close": 19.13, "adjClose": 19.13, "volume": 51470000 }, { "date": "2015-04-13", "open": 19.18, "high": 19.26, "low": 19.01, "close": 19.12, "adjClose": 19.12, "volume": 37890000 }, { "date": "2015-04-14", "open": 19.18, "high": 19.39, "low": 19.06, "close": 19.26, "adjClose": 19.26, "volume": 51672000 }, { "date": "2015-04-15", "open": 19.23, "high": 19.29, "low": 19.08, "close": 19.17, "adjClose": 19.17, "volume": 38664000 }, { "date": "2015-04-16", "open": 19.18, "high": 19.37, "low": 19.18, "close": 19.3, "adjClose": 19.3, "volume": 41608000 }, { "date": "2015-04-17", "open": 19.13, "high": 19.18, "low": 18.72, "close": 18.78, "adjClose": 18.78, "volume": 76794000 }, { "date": "2015-04-20", "open": 18.93, "high": 19.6, "low": 18.85, "close": 19.48, "adjClose": 19.48, "volume": 100322000 }, { "date": "2015-04-21", "open": 19.57, "high": 19.73, "low": 19.34, "close": 19.56, "adjClose": 19.56, "volume": 92870000 }, { "date": "2015-04-22", "open": 19.6, "high": 19.71, "low": 19.4, "close": 19.49, "adjClose": 19.49, "volume": 69494000 }, { "date": "2015-04-23", "open": 19.51, "high": 19.59, "low": 19.31, "close": 19.5, "adjClose": 19.5, "volume": 159600000 }, { "date": "2015-04-24", "open": 21.95, "high": 22.63, "low": 21.95, "close": 22.25, "adjClose": 22.25, "volume": 343538000 }, { "date": "2015-04-27", "open": 22.19, "high": 22.35, "low": 21.87, "close": 21.93, "adjClose": 21.93, "volume": 108618000 }, { "date": "2015-04-28", "open": 21.93, "high": 21.95, "low": 21.4, "close": 21.47, "adjClose": 21.47, "volume": 82810000 }, { "date": "2015-04-29", "open": 21.34, "high": 21.71, "low": 21.3, "close": 21.47, "adjClose": 21.47, "volume": 72434000 }, { "date": "2015-04-30", "open": 21.36, "high": 21.59, "low": 20.96, "close": 21.09, "adjClose": 21.09, "volume": 72958000 }, { "date": "2015-05-01", "open": 21.19, "high": 21.28, "low": 20.8, "close": 21.14, "adjClose": 21.14, "volume": 71316000 }, { "date": "2015-05-04", "open": 21.24, "high": 21.49, "low": 21.12, "close": 21.15, "adjClose": 21.15, "volume": 45408000 }, { "date": "2015-05-05", "open": 21.14, "high": 21.38, "low": 21.05, "close": 21.06, "adjClose": 21.06, "volume": 57128000 }, { "date": "2015-05-06", "open": 21.07, "high": 21.14, "low": 20.73, "close": 20.96, "adjClose": 20.96, "volume": 51050000 }, { "date": "2015-05-07", "open": 21.21, "high": 21.42, "low": 21.14, "close": 21.34, "adjClose": 21.34, "volume": 55322000 }, { "date": "2015-05-08", "open": 21.54, "high": 21.76, "low": 21.51, "close": 21.68, "adjClose": 21.68, "volume": 58176000 }, { "date": "2015-05-11", "open": 21.63, "high": 21.95, "low": 21.57, "close": 21.64, "adjClose": 21.64, "volume": 47874000 }, { "date": "2015-05-12", "open": 21.55, "high": 21.66, "low": 21.34, "close": 21.55, "adjClose": 21.55, "volume": 38956000 }, { "date": "2015-05-13", "open": 21.5, "high": 21.68, "low": 21.29, "close": 21.34, "adjClose": 21.34, "volume": 39926000 }, { "date": "2015-05-14", "open": 21.47, "high": 21.65, "low": 21.35, "close": 21.61, "adjClose": 21.61, "volume": 37770000 }, { "date": "2015-05-15", "open": 21.4, "high": 21.52, "low": 21.22, "close": 21.3, "adjClose": 21.3, "volume": 84806000 }, { "date": "2015-05-18", "open": 21.3, "high": 21.36, "low": 21.07, "close": 21.26, "adjClose": 21.26, "volume": 47804000 }, { "date": "2015-05-19", "open": 21.24, "high": 21.41, "low": 21.03, "close": 21.09, "adjClose": 21.09, "volume": 49284000 }, { "date": "2015-05-20", "open": 21.03, "high": 21.36, "low": 20.92, "close": 21.19, "adjClose": 21.19, "volume": 43924000 }, { "date": "2015-05-21", "open": 21.4, "high": 21.84, "low": 21.4, "close": 21.58, "adjClose": 21.58, "volume": 82428000 }, { "date": "2015-05-22", "open": 21.58, "high": 21.62, "low": 21.38, "close": 21.38, "adjClose": 21.38, "volume": 40412000 }, { "date": "2015-05-26", "open": 21.31, "high": 21.35, "low": 21.1, "close": 21.27, "adjClose": 21.27, "volume": 44884000 }, { "date": "2015-05-27", "open": 21.37, "high": 21.59, "low": 21.25, "close": 21.57, "adjClose": 21.57, "volume": 44622000 }, { "date": "2015-05-28", "open": 21.49, "high": 21.57, "low": 21.27, "close": 21.33, "adjClose": 21.33, "volume": 38248000 }, { "date": "2015-05-29", "open": 21.36, "high": 21.63, "low": 21.36, "close": 21.46, "adjClose": 21.46, "volume": 60322000 }, { "date": "2015-06-01", "open": 21.52, "high": 21.66, "low": 21.31, "close": 21.55, "adjClose": 21.55, "volume": 45066000 }, { "date": "2015-06-02", "open": 21.5, "high": 21.66, "low": 21.31, "close": 21.55, "adjClose": 21.55, "volume": 33378000 }, { "date": "2015-06-03", "open": 21.72, "high": 21.92, "low": 21.64, "close": 21.83, "adjClose": 21.83, "volume": 54558000 }, { "date": "2015-06-04", "open": 21.72, "high": 21.84, "low": 21.46, "close": 21.54, "adjClose": 21.54, "volume": 50216000 }, { "date": "2015-06-05", "open": 21.48, "high": 21.54, "low": 21.33, "close": 21.35, "adjClose": 21.35, "volume": 38158000 }, { "date": "2015-06-08", "open": 21.28, "high": 21.34, "low": 21.07, "close": 21.17, "adjClose": 21.17, "volume": 43450000 }, { "date": "2015-06-09", "open": 21.15, "high": 21.37, "low": 20.96, "close": 21.27, "adjClose": 21.27, "volume": 45774000 }, { "date": "2015-06-10", "open": 21.32, "high": 21.61, "low": 21.28, "close": 21.54, "adjClose": 21.54, "volume": 43446000 }, { "date": "2015-06-11", "open": 21.61, "high": 21.94, "low": 21.57, "close": 21.65, "adjClose": 21.65, "volume": 58450000 }, { "date": "2015-06-12", "open": 21.56, "high": 21.62, "low": 21.41, "close": 21.5, "adjClose": 21.5, "volume": 41088000 }, { "date": "2015-06-15", "open": 21.38, "high": 21.4, "low": 21.13, "close": 21.18, "adjClose": 21.18, "volume": 41020000 }, { "date": "2015-06-16", "open": 21.21, "high": 21.4, "low": 21.13, "close": 21.36, "adjClose": 21.36, "volume": 45928000 }, { "date": "2015-06-17", "open": 21.42, "high": 21.57, "low": 21.24, "close": 21.39, "adjClose": 21.39, "volume": 43718000 }, { "date": "2015-06-18", "open": 21.51, "high": 21.99, "low": 21.47, "close": 21.97, "adjClose": 21.97, "volume": 67568000 }, { "date": "2015-06-19", "open": 22.01, "high": 22.25, "low": 21.66, "close": 21.75, "adjClose": 21.75, "volume": 89902000 }, { "date": "2015-06-22", "open": 21.85, "high": 21.96, "low": 21.71, "close": 21.81, "adjClose": 21.81, "volume": 36472000 }, { "date": "2015-06-23", "open": 21.78, "high": 22.35, "low": 21.68, "close": 22.3, "adjClose": 22.3, "volume": 64900000 }, { "date": "2015-06-24", "open": 22.25, "high": 22.32, "low": 22.01, "close": 22.04, "adjClose": 22.04, "volume": 52416000 }, { "date": "2015-06-25", "open": 21.9, "high": 22.17, "low": 21.82, "close": 22, "adjClose": 22, "volume": 44750000 }, { "date": "2015-06-26", "open": 22.09, "high": 22.17, "low": 21.75, "close": 21.91, "adjClose": 21.91, "volume": 52490000 }, { "date": "2015-06-29", "open": 21.75, "high": 21.85, "low": 21.45, "close": 21.49, "adjClose": 21.49, "volume": 55064000 }, { "date": "2015-06-30", "open": 21.71, "high": 21.78, "low": 21.52, "close": 21.7, "adjClose": 21.7, "volume": 51938000 }, { "date": "2015-07-01", "open": 21.97, "high": 22, "low": 21.78, "close": 21.87, "adjClose": 21.87, "volume": 39742000 }, { "date": "2015-07-02", "open": 21.85, "high": 21.91, "low": 21.67, "close": 21.89, "adjClose": 21.89, "volume": 26868000 }, { "date": "2015-07-06", "open": 21.76, "high": 21.99, "low": 21.68, "close": 21.8, "adjClose": 21.8, "volume": 38064000 }, { "date": "2015-07-07", "open": 21.78, "high": 21.89, "low": 21.28, "close": 21.84, "adjClose": 21.84, "volume": 69084000 }, { "date": "2015-07-08", "open": 21.72, "high": 21.8, "low": 21.44, "close": 21.49, "adjClose": 21.49, "volume": 47662000 }, { "date": "2015-07-09", "open": 21.75, "high": 21.94, "low": 21.71, "close": 21.72, "adjClose": 21.72, "volume": 45428000 }, { "date": "2015-07-10", "open": 22.02, "high": 22.24, "low": 21.95, "close": 22.18, "adjClose": 22.18, "volume": 48020000 }, { "date": "2015-07-13", "open": 22.41, "high": 22.89, "low": 22.38, "close": 22.78, "adjClose": 22.78, "volume": 79136000 }, { "date": "2015-07-14", "open": 23.12, "high": 23.48, "low": 22.91, "close": 23.28, "adjClose": 23.28, "volume": 94724000 }, { "date": "2015-07-15", "open": 23.15, "high": 23.24, "low": 23.01, "close": 23.06, "adjClose": 23.06, "volume": 59748000 }, { "date": "2015-07-16", "open": 23.28, "high": 23.79, "low": 23.24, "close": 23.77, "adjClose": 23.77, "volume": 81912000 }, { "date": "2015-07-17", "open": 23.89, "high": 24.27, "low": 23.86, "close": 24.15, "adjClose": 24.15, "volume": 98644000 }, { "date": "2015-07-20", "open": 24.63, "high": 24.66, "low": 24.27, "close": 24.41, "adjClose": 24.41, "volume": 95050000 }, { "date": "2015-07-21", "open": 24.4, "high": 24.44, "low": 24.13, "close": 24.4, "adjClose": 24.4, "volume": 63636000 }, { "date": "2015-07-22", "open": 24.3, "high": 24.63, "low": 24.25, "close": 24.41, "adjClose": 24.41, "volume": 62298000 }, { "date": "2015-07-23", "open": 24.58, "high": 24.58, "low": 23.79, "close": 24.11, "adjClose": 24.11, "volume": 187488000 }, { "date": "2015-07-24", "open": 28.95, "high": 29.03, "low": 26.47, "close": 26.47, "adjClose": 26.47, "volume": 438188000 }, { "date": "2015-07-27", "open": 26.39, "high": 27.25, "low": 26.33, "close": 26.57, "adjClose": 26.57, "volume": 149820000 }, { "date": "2015-07-28", "open": 26.8, "high": 26.82, "low": 26.16, "close": 26.3, "adjClose": 26.3, "volume": 105462000 }, { "date": "2015-07-29", "open": 26.55, "high": 26.65, "low": 26.25, "close": 26.45, "adjClose": 26.45, "volume": 75052000 }, { "date": "2015-07-30", "open": 26.38, "high": 26.96, "low": 26.21, "close": 26.84, "adjClose": 26.84, "volume": 74862000 }, { "date": "2015-07-31", "open": 26.95, "high": 27.14, "low": 26.73, "close": 26.81, "adjClose": 26.81, "volume": 60512000 }, { "date": "2015-08-03", "open": 26.87, "high": 27.02, "low": 26.47, "close": 26.75, "adjClose": 26.75, "volume": 60284000 }, { "date": "2015-08-04", "open": 26.48, "high": 26.85, "low": 26.46, "close": 26.59, "adjClose": 26.59, "volume": 58692000 }, { "date": "2015-08-05", "open": 26.94, "high": 26.96, "low": 26.71, "close": 26.85, "adjClose": 26.85, "volume": 57788000 }, { "date": "2015-08-06", "open": 26.97, "high": 27.14, "low": 26.38, "close": 26.47, "adjClose": 26.47, "volume": 76410000 }, { "date": "2015-08-07", "open": 26.46, "high": 26.47, "low": 25.91, "close": 26.13, "adjClose": 26.13, "volume": 79384000 }, { "date": "2015-08-10", "open": 26.43, "high": 26.61, "low": 26.15, "close": 26.2, "adjClose": 26.2, "volume": 52318000 }, { "date": "2015-08-11", "open": 26.18, "high": 26.45, "low": 26.1, "close": 26.37, "adjClose": 26.37, "volume": 53532000 }, { "date": "2015-08-12", "open": 26.19, "high": 26.38, "low": 25.65, "close": 26.3, "adjClose": 26.3, "volume": 79246000 }, { "date": "2015-08-13", "open": 26.37, "high": 26.73, "low": 26.27, "close": 26.48, "adjClose": 26.48, "volume": 57904000 }, { "date": "2015-08-14", "open": 26.41, "high": 26.71, "low": 26.41, "close": 26.58, "adjClose": 26.58, "volume": 39896000 }, { "date": "2015-08-17", "open": 26.56, "high": 26.94, "low": 26.36, "close": 26.76, "adjClose": 26.76, "volume": 51634000 }, { "date": "2015-08-18", "open": 26.75, "high": 26.97, "low": 26.65, "close": 26.75, "adjClose": 26.75, "volume": 41426000 }, { "date": "2015-08-19", "open": 26.69, "high": 26.86, "low": 26.45, "close": 26.65, "adjClose": 26.65, "volume": 46480000 }, { "date": "2015-08-20", "open": 26.52, "high": 26.66, "low": 25.79, "close": 25.79, "adjClose": 25.79, "volume": 88160000 }, { "date": "2015-08-21", "open": 25.37, "high": 25.62, "low": 24.72, "close": 24.72, "adjClose": 24.72, "volume": 134130000 }, { "date": "2015-08-24", "open": 23.18, "high": 23.83, "low": 22.55, "close": 23.17, "adjClose": 23.17, "volume": 201952000 }, { "date": "2015-08-25", "open": 24.37, "high": 24.47, "low": 23.31, "close": 23.32, "adjClose": 23.32, "volume": 113586000 }, { "date": "2015-08-26", "open": 24.2, "high": 25.19, "low": 23.94, "close": 25.04, "adjClose": 25.04, "volume": 127172000 }, { "date": "2015-08-27", "open": 25.69, "high": 26.13, "low": 25.36, "close": 25.92, "adjClose": 25.92, "volume": 122290000 }, { "date": "2015-08-28", "open": 25.88, "high": 26.08, "low": 25.65, "close": 25.9, "adjClose": 25.9, "volume": 54934000 }, { "date": "2015-08-31", "open": 25.82, "high": 25.97, "low": 25.45, "close": 25.64, "adjClose": 25.64, "volume": 60046000 }, { "date": "2015-09-01", "open": 24.96, "high": 25.5, "low": 24.67, "close": 24.83, "adjClose": 24.83, "volume": 77290000 }, { "date": "2015-09-02", "open": 25.25, "high": 25.54, "low": 24.89, "close": 25.53, "adjClose": 25.53, "volume": 74142000 }, { "date": "2015-09-03", "open": 25.73, "high": 25.79, "low": 25.13, "close": 25.24, "adjClose": 25.24, "volume": 62994000 }, { "date": "2015-09-04", "open": 24.88, "high": 25.14, "low": 24.78, "close": 24.95, "adjClose": 24.95, "volume": 53850000 }, { "date": "2015-09-08", "open": 25.43, "high": 25.92, "low": 25.43, "close": 25.88, "adjClose": 25.88, "volume": 76214000 }, { "date": "2015-09-09", "open": 26.2, "high": 26.5, "low": 25.75, "close": 25.84, "adjClose": 25.84, "volume": 87414000 }, { "date": "2015-09-10", "open": 25.76, "high": 26.31, "low": 25.74, "close": 26.11, "adjClose": 26.11, "volume": 51520000 }, { "date": "2015-09-11", "open": 26.05, "high": 26.47, "low": 26.03, "close": 26.47, "adjClose": 26.47, "volume": 64558000 }, { "date": "2015-09-14", "open": 26.47, "high": 26.62, "low": 25.93, "close": 26.07, "adjClose": 26.07, "volume": 62604000 }, { "date": "2015-09-15", "open": 26.16, "high": 26.4, "low": 25.86, "close": 26.12, "adjClose": 26.12, "volume": 57318000 }, { "date": "2015-09-16", "open": 26.1, "high": 26.42, "low": 25.93, "close": 26.37, "adjClose": 26.37, "volume": 45056000 }, { "date": "2015-09-17", "open": 26.35, "high": 27.35, "low": 26.33, "close": 26.94, "adjClose": 26.94, "volume": 83390000 }, { "date": "2015-09-18", "open": 26.73, "high": 27.31, "low": 26.57, "close": 27.01, "adjClose": 27.01, "volume": 123202000 }, { "date": "2015-09-21", "open": 27.22, "high": 27.49, "low": 26.98, "close": 27.42, "adjClose": 27.42, "volume": 65666000 }, { "date": "2015-09-22", "open": 26.99, "high": 27.18, "low": 26.63, "close": 26.92, "adjClose": 26.92, "volume": 76834000 }, { "date": "2015-09-23", "open": 26.92, "high": 27.06, "low": 26.7, "close": 26.8, "adjClose": 26.8, "volume": 44752000 }, { "date": "2015-09-24", "open": 26.53, "high": 26.73, "low": 26.14, "close": 26.69, "adjClose": 26.69, "volume": 70020000 }, { "date": "2015-09-25", "open": 27.13, "high": 27.14, "low": 26.07, "close": 26.21, "adjClose": 26.21, "volume": 80620000 }, { "date": "2015-09-28", "open": 26, "high": 26.01, "low": 24.72, "close": 25.2, "adjClose": 25.2, "volume": 108690000 }, { "date": "2015-09-29", "open": 25.3, "high": 25.57, "low": 24.53, "close": 24.8, "adjClose": 24.8, "volume": 89150000 }, { "date": "2015-09-30", "open": 25.27, "high": 25.64, "low": 25.08, "close": 25.59, "adjClose": 25.59, "volume": 80094000 }, { "date": "2015-10-01", "open": 25.55, "high": 26.04, "low": 25.3, "close": 26.04, "adjClose": 26.04, "volume": 75370000 }, { "date": "2015-10-02", "open": 25.65, "high": 26.63, "low": 25.41, "close": 26.63, "adjClose": 26.63, "volume": 91956000 }, { "date": "2015-10-05", "open": 26.85, "high": 27.3, "low": 26.8, "close": 27.18, "adjClose": 27.18, "volume": 67828000 }, { "date": "2015-10-06", "open": 27.28, "high": 27.58, "low": 26.67, "close": 26.87, "adjClose": 26.87, "volume": 90056000 }, { "date": "2015-10-07", "open": 27.09, "high": 27.1, "low": 26.45, "close": 27.1, "adjClose": 27.1, "volume": 76242000 }, { "date": "2015-10-08", "open": 26.84, "high": 26.97, "low": 25.99, "close": 26.66, "adjClose": 26.66, "volume": 93528000 }, { "date": "2015-10-09", "open": 26.72, "high": 27.09, "low": 26.51, "close": 26.99, "adjClose": 26.99, "volume": 70748000 }, { "date": "2015-10-12", "open": 27, "high": 27.54, "low": 26.99, "close": 27.51, "adjClose": 27.51, "volume": 55522000 }, { "date": "2015-10-13", "open": 27.31, "high": 27.66, "low": 27.16, "close": 27.45, "adjClose": 27.45, "volume": 58760000 }, { "date": "2015-10-14", "open": 27.57, "high": 27.61, "low": 26.98, "close": 27.24, "adjClose": 27.24, "volume": 71642000 }, { "date": "2015-10-15", "open": 27.39, "high": 28.15, "low": 27.35, "close": 28.12, "adjClose": 28.12, "volume": 98740000 }, { "date": "2015-10-16", "open": 28.26, "high": 28.55, "low": 28.02, "close": 28.54, "adjClose": 28.54, "volume": 86316000 }, { "date": "2015-10-19", "open": 28.54, "high": 28.95, "low": 28.37, "close": 28.66, "adjClose": 28.66, "volume": 87508000 }, { "date": "2015-10-20", "open": 28.6, "high": 28.65, "low": 27.76, "close": 28.04, "adjClose": 28.04, "volume": 86924000 }, { "date": "2015-10-21", "open": 28.19, "high": 28.26, "low": 27.63, "close": 27.79, "adjClose": 27.79, "volume": 66872000 }, { "date": "2015-10-22", "open": 28.14, "high": 28.46, "low": 27.83, "close": 28.2, "adjClose": 28.2, "volume": 155588000 }, { "date": "2015-10-23", "open": 30.88, "high": 30.97, "low": 29.77, "close": 29.95, "adjClose": 29.95, "volume": 213854000 }, { "date": "2015-10-26", "open": 30.12, "high": 30.49, "low": 29.81, "close": 30.43, "adjClose": 30.43, "volume": 85394000 }, { "date": "2015-10-27", "open": 30.43, "high": 30.74, "low": 30.28, "close": 30.55, "adjClose": 30.55, "volume": 75742000 }, { "date": "2015-10-28", "open": 30.62, "high": 30.86, "low": 30.48, "close": 30.86, "adjClose": 30.86, "volume": 78524000 }, { "date": "2015-10-29", "open": 30.89, "high": 31.38, "low": 30.77, "close": 31.33, "adjClose": 31.33, "volume": 77920000 }, { "date": "2015-10-30", "open": 31.3, "high": 31.54, "low": 31.26, "close": 31.3, "adjClose": 31.3, "volume": 77488000 }, { "date": "2015-11-02", "open": 31.36, "high": 31.43, "low": 31.02, "close": 31.42, "adjClose": 31.42, "volume": 56330000 }, { "date": "2015-11-03", "open": 31.48, "high": 31.49, "low": 31.1, "close": 31.27, "adjClose": 31.27, "volume": 64938000 }, { "date": "2015-11-04", "open": 31.39, "high": 32.3, "low": 31.37, "close": 32.05, "adjClose": 32.05, "volume": 96810000 }, { "date": "2015-11-05", "open": 32.35, "high": 32.85, "low": 32.15, "close": 32.78, "adjClose": 32.78, "volume": 94476000 }, { "date": "2015-11-06", "open": 32.75, "high": 33.11, "low": 32.6, "close": 32.97, "adjClose": 32.97, "volume": 81844000 }, { "date": "2015-11-09", "open": 32.93, "high": 33.1, "low": 32.39, "close": 32.77, "adjClose": 32.77, "volume": 80976000 }, { "date": "2015-11-10", "open": 32.55, "high": 33, "low": 32.36, "close": 32.98, "adjClose": 32.98, "volume": 69790000 }, { "date": "2015-11-11", "open": 33.16, "high": 33.8, "low": 33.16, "close": 33.66, "adjClose": 33.66, "volume": 107746000 }, { "date": "2015-11-12", "open": 33.65, "high": 33.78, "low": 33.21, "close": 33.28, "adjClose": 33.28, "volume": 85694000 }, { "date": "2015-11-13", "open": 33.18, "high": 33.35, "low": 32.02, "close": 32.12, "adjClose": 32.12, "volume": 125222000 }, { "date": "2015-11-16", "open": 32.05, "high": 32.5, "low": 31.11, "close": 32.39, "adjClose": 32.39, "volume": 148718000 }, { "date": "2015-11-17", "open": 32.53, "high": 32.66, "low": 32.05, "close": 32.17, "adjClose": 32.17, "volume": 86404000 }, { "date": "2015-11-18", "open": 32.33, "high": 33.24, "low": 32.32, "close": 33.18, "adjClose": 33.18, "volume": 89396000 }, { "date": "2015-11-19", "open": 33.25, "high": 33.64, "low": 32.95, "close": 33.06, "adjClose": 33.06, "volume": 94104000 }, { "date": "2015-11-20", "open": 33.4, "high": 33.44, "low": 32.88, "close": 33.42, "adjClose": 33.42, "volume": 77922000 }, { "date": "2015-11-23", "open": 33.58, "high": 34.14, "low": 33.51, "close": 33.95, "adjClose": 33.95, "volume": 87702000 }, { "date": "2015-11-24", "open": 33.71, "high": 33.79, "low": 33.06, "close": 33.56, "adjClose": 33.56, "volume": 90868000 }, { "date": "2015-11-25", "open": 33.75, "high": 33.99, "low": 33.56, "close": 33.77, "adjClose": 33.77, "volume": 53958000 }, { "date": "2015-11-27", "open": 34.04, "high": 34.05, "low": 33.6, "close": 33.66, "adjClose": 33.66, "volume": 39336000 }, { "date": "2015-11-30", "open": 33.79, "high": 34.06, "low": 33.23, "close": 33.24, "adjClose": 33.24, "volume": 113864000 }, { "date": "2015-12-01", "open": 33.69, "high": 34.05, "low": 33.39, "close": 33.95, "adjClose": 33.95, "volume": 95024000 }, { "date": "2015-12-02", "open": 34.05, "high": 34.24, "low": 33.71, "close": 33.8, "adjClose": 33.8, "volume": 85470000 }, { "date": "2015-12-03", "open": 33.97, "high": 34.14, "low": 33.07, "close": 33.31, "adjClose": 33.31, "volume": 101294000 }, { "date": "2015-12-04", "open": 33.3, "high": 33.74, "low": 33.07, "close": 33.63, "adjClose": 33.63, "volume": 90696000 }, { "date": "2015-12-07", "open": 33.74, "high": 33.77, "low": 33.03, "close": 33.49, "adjClose": 33.49, "volume": 74656000 }, { "date": "2015-12-08", "open": 33.16, "high": 34, "low": 32.99, "close": 33.87, "adjClose": 33.87, "volume": 73038000 }, { "date": "2015-12-09", "open": 33.9, "high": 33.95, "low": 32.78, "close": 33.24, "adjClose": 33.24, "volume": 103164000 }, { "date": "2015-12-10", "open": 33.28, "high": 33.43, "low": 32.98, "close": 33.12, "adjClose": 33.12, "volume": 69110000 }, { "date": "2015-12-11", "open": 32.56, "high": 32.89, "low": 31.98, "close": 32.01, "adjClose": 32.01, "volume": 109488000 }, { "date": "2015-12-14", "open": 32.09, "high": 32.93, "low": 31.76, "close": 32.9, "adjClose": 32.9, "volume": 86594000 }, { "date": "2015-12-15", "open": 33.25, "high": 33.58, "low": 32.87, "close": 32.93, "adjClose": 32.93, "volume": 95068000 }, { "date": "2015-12-16", "open": 33.18, "high": 33.87, "low": 32.97, "close": 33.79, "adjClose": 33.79, "volume": 79290000 }, { "date": "2015-12-17", "open": 34, "high": 34.13, "low": 33.53, "close": 33.53, "adjClose": 33.53, "volume": 73632000 }, { "date": "2015-12-18", "open": 33.43, "high": 33.84, "low": 33.21, "close": 33.21, "adjClose": 33.21, "volume": 136826000 }, { "date": "2015-12-21", "open": 33.42, "high": 33.49, "low": 32.95, "close": 33.23, "adjClose": 33.23, "volume": 65018000 }, { "date": "2015-12-22", "open": 33.34, "high": 33.42, "low": 32.96, "close": 33.16, "adjClose": 33.16, "volume": 53356000 }, { "date": "2015-12-23", "open": 33.33, "high": 33.33, "low": 32.83, "close": 33.19, "adjClose": 33.19, "volume": 54458000 }, { "date": "2015-12-24", "open": 33.17, "high": 33.23, "low": 33.03, "close": 33.14, "adjClose": 33.14, "volume": 21824000 }, { "date": "2015-12-28", "open": 33.28, "high": 33.78, "low": 33.28, "close": 33.76, "adjClose": 33.76, "volume": 75672000 }, { "date": "2015-12-29", "open": 33.9, "high": 34.82, "low": 33.89, "close": 34.7, "adjClose": 34.7, "volume": 114700000 }, { "date": "2015-12-30", "open": 34.59, "high": 34.77, "low": 34.32, "close": 34.45, "adjClose": 34.45, "volume": 70380000 }, { "date": "2015-12-31", "open": 34.3, "high": 34.39, "low": 33.79, "close": 33.79, "adjClose": 33.79, "volume": 74992000 }, { "date": "2016-01-04", "open": 32.81, "high": 32.89, "low": 31.38, "close": 31.85, "adjClose": 31.85, "volume": 186290000 }, { "date": "2016-01-05", "open": 32.34, "high": 32.35, "low": 31.38, "close": 31.69, "adjClose": 31.69, "volume": 116452000 }, { "date": "2016-01-06", "open": 31.1, "high": 31.99, "low": 31.02, "close": 31.63, "adjClose": 31.63, "volume": 106584000 }, { "date": "2016-01-07", "open": 31.09, "high": 31.5, "low": 30.26, "close": 30.4, "adjClose": 30.4, "volume": 141498000 }, { "date": "2016-01-08", "open": 30.98, "high": 31.21, "low": 30.3, "close": 30.35, "adjClose": 30.35, "volume": 110258000 }, { "date": "2016-01-11", "open": 30.62, "high": 30.99, "low": 29.93, "close": 30.89, "adjClose": 30.89, "volume": 97832000 }, { "date": "2016-01-12", "open": 31.26, "high": 31.3, "low": 30.61, "close": 30.89, "adjClose": 30.89, "volume": 94482000 }, { "date": "2016-01-13", "open": 31.04, "high": 31.04, "low": 28.96, "close": 29.09, "adjClose": 29.09, "volume": 153104000 }, { "date": "2016-01-14", "open": 29.01, "high": 30.11, "low": 28.49, "close": 29.65, "adjClose": 29.65, "volume": 144760000 }, { "date": "2016-01-15", "open": 28.61, "high": 29.23, "low": 28.26, "close": 28.51, "adjClose": 28.51, "volume": 155690000 }, { "date": "2016-01-19", "open": 28.85, "high": 29.2, "low": 28.32, "close": 28.72, "adjClose": 28.72, "volume": 96144000 }, { "date": "2016-01-20", "open": 28.22, "high": 28.92, "low": 27.36, "close": 28.59, "adjClose": 28.59, "volume": 159328000 }, { "date": "2016-01-21", "open": 28.68, "high": 29.44, "low": 28.41, "close": 28.75, "adjClose": 28.75, "volume": 99044000 }, { "date": "2016-01-22", "open": 29.44, "high": 30, "low": 29.21, "close": 29.82, "adjClose": 29.82, "volume": 102402000 }, { "date": "2016-01-25", "open": 29.9, "high": 30.42, "low": 29.73, "close": 29.83, "adjClose": 29.83, "volume": 87922000 }, { "date": "2016-01-26", "open": 30.17, "high": 30.23, "low": 29.52, "close": 30.06, "adjClose": 30.06, "volume": 75314000 }, { "date": "2016-01-27", "open": 30.1, "high": 30.17, "low": 28.94, "close": 29.17, "adjClose": 29.17, "volume": 103058000 }, { "date": "2016-01-28", "open": 30.42, "high": 31.9, "low": 29.88, "close": 31.77, "adjClose": 31.77, "volume": 280304000 }, { "date": "2016-01-29", "open": 28.6, "high": 29.65, "low": 28.5, "close": 29.35, "adjClose": 29.35, "volume": 293552000 }, { "date": "2016-02-01", "open": 28.91, "high": 29.09, "low": 28.52, "close": 28.74, "adjClose": 28.74, "volume": 127102000 }, { "date": "2016-02-02", "open": 28.5, "high": 28.58, "low": 27.5, "close": 27.61, "adjClose": 27.61, "volume": 126240000 }, { "date": "2016-02-03", "open": 27.67, "high": 27.8, "low": 26.09, "close": 26.55, "adjClose": 26.55, "volume": 200974000 }, { "date": "2016-02-04", "open": 26.25, "high": 26.95, "low": 25.96, "close": 26.81, "adjClose": 26.81, "volume": 123982000 }, { "date": "2016-02-05", "open": 26.46, "high": 26.47, "low": 24.96, "close": 25.11, "adjClose": 25.11, "volume": 194178000 }, { "date": "2016-02-08", "open": 24.32, "high": 24.67, "low": 23.76, "close": 24.41, "adjClose": 24.41, "volume": 196510000 }, { "date": "2016-02-09", "open": 23.9, "high": 24.92, "low": 23.7, "close": 24.1, "adjClose": 24.1, "volume": 141558000 }, { "date": "2016-02-10", "open": 24.59, "high": 25.23, "low": 24.3, "close": 24.52, "adjClose": 24.52, "volume": 135724000 }, { "date": "2016-02-11", "open": 24.56, "high": 25.47, "low": 24.2, "close": 25.19, "adjClose": 25.19, "volume": 147948000 }, { "date": "2016-02-12", "open": 25.54, "high": 25.84, "low": 25.07, "close": 25.35, "adjClose": 25.35, "volume": 107696000 }, { "date": "2016-02-16", "open": 25.97, "high": 26.22, "low": 25.58, "close": 26.06, "adjClose": 26.06, "volume": 102370000 }, { "date": "2016-02-17", "open": 26.44, "high": 26.87, "low": 25.97, "close": 26.71, "adjClose": 26.71, "volume": 96480000 }, { "date": "2016-02-18", "open": 27.06, "high": 27.06, "low": 26.19, "close": 26.25, "adjClose": 26.25, "volume": 94700000 }, { "date": "2016-02-19", "open": 26.04, "high": 26.8, "low": 25.77, "close": 26.75, "adjClose": 26.75, "volume": 99494000 }, { "date": "2016-02-22", "open": 27.11, "high": 28.03, "low": 27.05, "close": 27.98, "adjClose": 27.98, "volume": 111332000 }, { "date": "2016-02-23", "open": 27.78, "high": 27.85, "low": 27.27, "close": 27.65, "adjClose": 27.65, "volume": 81016000 }, { "date": "2016-02-24", "open": 27.29, "high": 27.71, "low": 26.66, "close": 27.7, "adjClose": 27.7, "volume": 124634000 }, { "date": "2016-02-25", "open": 27.78, "high": 27.97, "low": 27.26, "close": 27.76, "adjClose": 27.76, "volume": 90510000 }, { "date": "2016-02-26", "open": 28.01, "high": 28.13, "low": 27.66, "close": 27.76, "adjClose": 27.76, "volume": 97540000 }, { "date": "2016-02-29", "open": 27.7, "high": 28.24, "low": 27.63, "close": 27.63, "adjClose": 27.63, "volume": 82908000 }, { "date": "2016-03-01", "open": 27.81, "high": 28.96, "low": 27.8, "close": 28.95, "adjClose": 28.95, "volume": 100770000 }, { "date": "2016-03-02", "open": 29.09, "high": 29.25, "low": 28.68, "close": 29.01, "adjClose": 29.01, "volume": 91644000 }, { "date": "2016-03-03", "open": 28.9, "high": 28.99, "low": 28.66, "close": 28.87, "adjClose": 28.87, "volume": 54826000 }, { "date": "2016-03-04", "open": 29.05, "high": 29.07, "low": 28.55, "close": 28.76, "adjClose": 28.76, "volume": 68330000 }, { "date": "2016-03-07", "open": 28.68, "high": 28.68, "low": 27.78, "close": 28.14, "adjClose": 28.14, "volume": 98538000 }, { "date": "2016-03-08", "open": 27.89, "high": 28.57, "low": 27.74, "close": 28.01, "adjClose": 28.01, "volume": 94600000 }, { "date": "2016-03-09", "open": 27.98, "high": 28.02, "low": 27.51, "close": 27.97, "adjClose": 27.97, "volume": 87546000 }, { "date": "2016-03-10", "open": 28.34, "high": 28.35, "low": 27.4, "close": 27.95, "adjClose": 27.95, "volume": 78398000 }, { "date": "2016-03-11", "open": 28.35, "high": 28.5, "low": 28.14, "close": 28.48, "adjClose": 28.48, "volume": 75426000 }, { "date": "2016-03-14", "open": 28.35, "high": 28.84, "low": 28.15, "close": 28.67, "adjClose": 28.67, "volume": 69084000 }, { "date": "2016-03-15", "open": 28.55, "high": 29.08, "low": 28.35, "close": 28.85, "adjClose": 28.85, "volume": 77536000 }, { "date": "2016-03-16", "open": 28.83, "high": 29.07, "low": 28.56, "close": 28.71, "adjClose": 28.71, "volume": 70754000 }, { "date": "2016-03-17", "open": 28.48, "high": 28.57, "low": 27.75, "close": 27.97, "adjClose": 27.97, "volume": 118562000 }, { "date": "2016-03-18", "open": 28.05, "high": 28.12, "low": 27.3, "close": 27.6, "adjClose": 27.6, "volume": 145938000 }, { "date": "2016-03-21", "open": 27.45, "high": 27.76, "low": 26.93, "close": 27.7, "adjClose": 27.7, "volume": 103114000 }, { "date": "2016-03-22", "open": 27.26, "high": 28.14, "low": 27.25, "close": 28.02, "adjClose": 28.02, "volume": 80012000 }, { "date": "2016-03-23", "open": 28.05, "high": 28.62, "low": 27.91, "close": 28.48, "adjClose": 28.48, "volume": 79674000 }, { "date": "2016-03-24", "open": 28.36, "high": 29.18, "low": 28.35, "close": 29.15, "adjClose": 29.15, "volume": 103710000 }, { "date": "2016-03-28", "open": 29.22, "high": 29.24, "low": 28.78, "close": 28.99, "adjClose": 28.99, "volume": 62430000 }, { "date": "2016-03-29", "open": 29.01, "high": 29.79, "low": 28.83, "close": 29.69, "adjClose": 29.69, "volume": 87852000 }, { "date": "2016-03-30", "open": 29.84, "high": 30.16, "low": 29.75, "close": 29.93, "adjClose": 29.93, "volume": 77810000 }, { "date": "2016-03-31", "open": 29.96, "high": 30.04, "low": 29.61, "close": 29.68, "adjClose": 29.68, "volume": 53636000 }, { "date": "2016-04-01", "open": 29.52, "high": 29.95, "low": 29.42, "close": 29.92, "adjClose": 29.92, "volume": 58348000 }, { "date": "2016-04-04", "open": 29.95, "high": 29.98, "low": 29.53, "close": 29.66, "adjClose": 29.66, "volume": 49416000 }, { "date": "2016-04-05", "open": 29.54, "high": 29.67, "low": 29.26, "close": 29.31, "adjClose": 29.31, "volume": 46178000 }, { "date": "2016-04-06", "open": 29.38, "high": 30.12, "low": 29.38, "close": 30.1, "adjClose": 30.1, "volume": 56998000 }, { "date": "2016-04-07", "open": 29.94, "high": 29.98, "low": 29.45, "close": 29.57, "adjClose": 29.57, "volume": 63780000 }, { "date": "2016-04-08", "open": 29.72, "high": 29.89, "low": 29.45, "close": 29.73, "adjClose": 29.73, "volume": 51838000 }, { "date": "2016-04-11", "open": 29.81, "high": 30.2, "low": 29.75, "close": 29.8, "adjClose": 29.8, "volume": 54086000 }, { "date": "2016-04-12", "open": 29.92, "high": 30.2, "low": 29.62, "close": 30.16, "adjClose": 30.16, "volume": 52822000 }, { "date": "2016-04-13", "open": 30.38, "high": 30.84, "low": 30.26, "close": 30.74, "adjClose": 30.74, "volume": 84566000 }, { "date": "2016-04-14", "open": 30.75, "high": 31.22, "low": 30.75, "close": 31.04, "adjClose": 31.04, "volume": 70242000 }, { "date": "2016-04-15", "open": 31.1, "high": 31.34, "low": 30.91, "close": 31.29, "adjClose": 31.29, "volume": 57754000 }, { "date": "2016-04-18", "open": 31.27, "high": 31.88, "low": 31.25, "close": 31.77, "adjClose": 31.77, "volume": 87218000 }, { "date": "2016-04-19", "open": 31.86, "high": 31.9, "low": 31.04, "close": 31.4, "adjClose": 31.4, "volume": 81118000 }, { "date": "2016-04-20", "open": 31.5, "high": 31.83, "low": 31.15, "close": 31.65, "adjClose": 31.65, "volume": 52188000 }, { "date": "2016-04-21", "open": 31.55, "high": 31.89, "low": 31.42, "close": 31.55, "adjClose": 31.55, "volume": 51926000 }, { "date": "2016-04-22", "open": 31.22, "high": 31.41, "low": 30.58, "close": 31.03, "adjClose": 31.03, "volume": 101678000 }, { "date": "2016-04-25", "open": 30.83, "high": 31.35, "low": 30.81, "close": 31.31, "adjClose": 31.31, "volume": 53658000 }, { "date": "2016-04-26", "open": 31.31, "high": 31.34, "low": 30.74, "close": 30.84, "adjClose": 30.84, "volume": 50428000 }, { "date": "2016-04-27", "open": 30.59, "high": 30.8, "low": 30.06, "close": 30.33, "adjClose": 30.33, "volume": 81376000 }, { "date": "2016-04-28", "open": 30.78, "high": 31.34, "low": 29.96, "close": 30.1, "adjClose": 30.1, "volume": 157452000 }, { "date": "2016-04-29", "open": 33.3, "high": 33.5, "low": 32.7, "close": 32.98, "adjClose": 32.98, "volume": 206214000 }, { "date": "2016-05-02", "open": 33.2, "high": 34.28, "low": 33.1, "close": 34.19, "adjClose": 34.19, "volume": 131570000 }, { "date": "2016-05-03", "open": 33.87, "high": 34.01, "low": 33.52, "close": 33.57, "adjClose": 33.57, "volume": 98468000 }, { "date": "2016-05-04", "open": 33.13, "high": 33.7, "low": 33.11, "close": 33.54, "adjClose": 33.54, "volume": 92710000 }, { "date": "2016-05-05", "open": 33.67, "high": 33.82, "low": 32.8, "close": 32.95, "adjClose": 32.95, "volume": 97682000 }, { "date": "2016-05-06", "open": 32.8, "high": 33.85, "low": 32.8, "close": 33.7, "adjClose": 33.7, "volume": 87306000 }, { "date": "2016-05-09", "open": 33.7, "high": 34.35, "low": 33.57, "close": 33.99, "adjClose": 33.99, "volume": 79644000 }, { "date": "2016-05-10", "open": 34.7, "high": 35.23, "low": 34.67, "close": 35.15, "adjClose": 35.15, "volume": 122112000 }, { "date": "2016-05-11", "open": 35.29, "high": 35.95, "low": 35.08, "close": 35.66, "adjClose": 35.66, "volume": 146764000 }, { "date": "2016-05-12", "open": 35.87, "high": 36.12, "low": 35.58, "close": 35.9, "adjClose": 35.9, "volume": 100964000 }, { "date": "2016-05-13", "open": 35.73, "high": 35.96, "low": 35.33, "close": 35.5, "adjClose": 35.5, "volume": 95268000 }, { "date": "2016-05-16", "open": 35.51, "high": 35.66, "low": 35.01, "close": 35.53, "adjClose": 35.53, "volume": 108658000 }, { "date": "2016-05-17", "open": 35.49, "high": 35.72, "low": 34.7, "close": 34.76, "adjClose": 34.76, "volume": 102428000 }, { "date": "2016-05-18", "open": 34.48, "high": 35.13, "low": 34.44, "close": 34.87, "adjClose": 34.87, "volume": 85664000 }, { "date": "2016-05-19", "open": 34.59, "high": 34.97, "low": 34.48, "close": 34.93, "adjClose": 34.93, "volume": 60512000 }, { "date": "2016-05-20", "open": 35.05, "high": 35.36, "low": 35, "close": 35.14, "adjClose": 35.14, "volume": 58324000 }, { "date": "2016-05-23", "open": 35.21, "high": 35.3, "low": 34.82, "close": 34.84, "adjClose": 34.84, "volume": 51902000 }, { "date": "2016-05-24", "open": 34.9, "high": 35.38, "low": 34.9, "close": 35.21, "adjClose": 35.21, "volume": 60676000 }, { "date": "2016-05-25", "open": 35.4, "high": 35.54, "low": 35.28, "close": 35.42, "adjClose": 35.42, "volume": 65354000 }, { "date": "2016-05-26", "open": 35.42, "high": 35.75, "low": 35.36, "close": 35.75, "adjClose": 35.75, "volume": 48934000 }, { "date": "2016-05-27", "open": 35.75, "high": 35.83, "low": 35.56, "close": 35.61, "adjClose": 35.61, "volume": 44984000 }, { "date": "2016-05-31", "open": 35.62, "high": 36.21, "low": 35.57, "close": 36.14, "adjClose": 36.14, "volume": 72366000 }, { "date": "2016-06-01", "open": 36.04, "high": 36.32, "low": 35.91, "close": 35.97, "adjClose": 35.97, "volume": 65262000 }, { "date": "2016-06-02", "open": 36.05, "high": 36.41, "low": 35.78, "close": 36.41, "adjClose": 36.41, "volume": 60532000 }, { "date": "2016-06-03", "open": 36.34, "high": 36.35, "low": 35.92, "close": 36.28, "adjClose": 36.28, "volume": 67346000 }, { "date": "2016-06-06", "open": 36.33, "high": 36.58, "low": 36.22, "close": 36.34, "adjClose": 36.34, "volume": 54096000 }, { "date": "2016-06-07", "open": 36.49, "high": 36.5, "low": 36.03, "close": 36.19, "adjClose": 36.19, "volume": 54650000 }, { "date": "2016-06-08", "open": 36.32, "high": 36.47, "low": 36.08, "close": 36.33, "adjClose": 36.33, "volume": 44468000 }, { "date": "2016-06-09", "open": 36.15, "high": 36.45, "low": 36.12, "close": 36.38, "adjClose": 36.38, "volume": 43406000 }, { "date": "2016-06-10", "open": 36.12, "high": 36.25, "low": 35.71, "close": 35.9, "adjClose": 35.9, "volume": 68514000 }, { "date": "2016-06-13", "open": 35.7, "high": 36.1, "low": 35.56, "close": 35.76, "adjClose": 35.76, "volume": 67044000 }, { "date": "2016-06-14", "open": 35.62, "high": 36.04, "low": 35.61, "close": 35.97, "adjClose": 35.97, "volume": 50138000 }, { "date": "2016-06-15", "open": 36.1, "high": 36.13, "low": 35.67, "close": 35.71, "adjClose": 35.71, "volume": 54188000 }, { "date": "2016-06-16", "open": 35.6, "high": 35.9, "low": 35.26, "close": 35.88, "adjClose": 35.88, "volume": 61960000 }, { "date": "2016-06-17", "open": 35.91, "high": 35.91, "low": 34.96, "close": 35.32, "adjClose": 35.32, "volume": 117956000 }, { "date": "2016-06-20", "open": 35.67, "high": 36.07, "low": 35.54, "close": 35.7, "adjClose": 35.7, "volume": 73544000 }, { "date": "2016-06-21", "open": 35.79, "high": 35.92, "low": 35.64, "close": 35.79, "adjClose": 35.79, "volume": 42750000 }, { "date": "2016-06-22", "open": 35.83, "high": 35.85, "low": 35.38, "close": 35.53, "adjClose": 35.53, "volume": 45210000 }, { "date": "2016-06-23", "open": 35.78, "high": 36.11, "low": 35.63, "close": 36.1, "adjClose": 36.1, "volume": 56500000 }, { "date": "2016-06-24", "open": 34.65, "high": 35.63, "low": 34.61, "close": 34.95, "adjClose": 34.95, "volume": 152650000 }, { "date": "2016-06-27", "open": 34.6, "high": 34.84, "low": 34.11, "close": 34.57, "adjClose": 34.57, "volume": 111360000 }, { "date": "2016-06-28", "open": 35, "high": 35.4, "low": 34.91, "close": 35.4, "adjClose": 35.4, "volume": 80740000 }, { "date": "2016-06-29", "open": 35.79, "high": 35.97, "low": 35.68, "close": 35.78, "adjClose": 35.78, "volume": 61402000 }, { "date": "2016-06-30", "open": 35.86, "high": 35.97, "low": 35.63, "close": 35.78, "adjClose": 35.78, "volume": 57102000 }, { "date": "2016-07-01", "open": 35.87, "high": 36.4, "low": 35.83, "close": 36.28, "adjClose": 36.28, "volume": 58408000 }, { "date": "2016-07-05", "open": 36.14, "high": 36.48, "low": 35.98, "close": 36.4, "adjClose": 36.4, "volume": 48628000 }, { "date": "2016-07-06", "open": 36.29, "high": 36.89, "low": 36.13, "close": 36.88, "adjClose": 36.88, "volume": 78764000 }, { "date": "2016-07-07", "open": 36.97, "high": 36.98, "low": 36.58, "close": 36.83, "adjClose": 36.83, "volume": 58916000 }, { "date": "2016-07-08", "open": 37.01, "high": 37.31, "low": 36.9, "close": 37.29, "adjClose": 37.29, "volume": 68584000 }, { "date": "2016-07-11", "open": 37.5, "high": 37.79, "low": 37.35, "close": 37.69, "adjClose": 37.69, "volume": 63906000 }, { "date": "2016-07-12", "open": 37.84, "high": 37.87, "low": 37.02, "close": 37.41, "adjClose": 37.41, "volume": 112474000 }, { "date": "2016-07-13", "open": 37.34, "high": 37.84, "low": 37.06, "close": 37.13, "adjClose": 37.13, "volume": 82846000 }, { "date": "2016-07-14", "open": 37.44, "high": 37.45, "low": 36.95, "close": 37.06, "adjClose": 37.06, "volume": 47810000 }, { "date": "2016-07-15", "open": 37.33, "high": 37.33, "low": 36.7, "close": 36.77, "adjClose": 36.77, "volume": 62428000 }, { "date": "2016-07-18", "open": 36.77, "high": 37.08, "low": 36.44, "close": 36.8, "adjClose": 36.8, "volume": 59098000 }, { "date": "2016-07-19", "open": 36.63, "high": 37.17, "low": 36.62, "close": 37, "adjClose": 37, "volume": 44336000 }, { "date": "2016-07-20", "open": 37.2, "high": 37.31, "low": 37.03, "close": 37.29, "adjClose": 37.29, "volume": 44280000 }, { "date": "2016-07-21", "open": 37.38, "high": 37.47, "low": 37.14, "close": 37.22, "adjClose": 37.22, "volume": 46342000 }, { "date": "2016-07-22", "open": 37.39, "high": 37.56, "low": 37.18, "close": 37.24, "adjClose": 37.24, "volume": 45554000 }, { "date": "2016-07-25", "open": 37.33, "high": 37.42, "low": 36.77, "close": 36.98, "adjClose": 36.98, "volume": 53586000 }, { "date": "2016-07-26", "open": 37.14, "high": 37.16, "low": 36.64, "close": 36.78, "adjClose": 36.78, "volume": 50594000 }, { "date": "2016-07-27", "open": 36.9, "high": 37.05, "low": 36.69, "close": 36.83, "adjClose": 36.83, "volume": 58262000 }, { "date": "2016-07-28", "open": 37.3, "high": 37.67, "low": 36.99, "close": 37.63, "adjClose": 37.63, "volume": 152352000 }, { "date": "2016-07-29", "open": 38.25, "high": 38.3, "low": 37.75, "close": 37.94, "adjClose": 37.94, "volume": 135542000 }, { "date": "2016-08-01", "open": 37.99, "high": 38.53, "low": 37.85, "close": 38.39, "adjClose": 38.39, "volume": 71564000 }, { "date": "2016-08-02", "open": 38.19, "high": 38.25, "low": 37.85, "close": 38.03, "adjClose": 38.03, "volume": 72066000 }, { "date": "2016-08-03", "open": 37.85, "high": 37.94, "low": 37.61, "close": 37.73, "adjClose": 37.73, "volume": 71630000 }, { "date": "2016-08-04", "open": 37.69, "high": 38.25, "low": 37.52, "close": 38.04, "adjClose": 38.04, "volume": 63564000 }, { "date": "2016-08-05", "open": 38.24, "high": 38.42, "low": 38.15, "close": 38.3, "adjClose": 38.3, "volume": 54088000 }, { "date": "2016-08-08", "open": 38.34, "high": 38.35, "low": 38.05, "close": 38.33, "adjClose": 38.33, "volume": 39726000 }, { "date": "2016-08-09", "open": 38.37, "high": 38.63, "low": 38.35, "close": 38.42, "adjClose": 38.42, "volume": 37522000 }, { "date": "2016-08-10", "open": 38.49, "high": 38.6, "low": 38.31, "close": 38.43, "adjClose": 38.43, "volume": 32086000 }, { "date": "2016-08-11", "open": 38.5, "high": 38.69, "low": 38.46, "close": 38.56, "adjClose": 38.56, "volume": 40394000 }, { "date": "2016-08-12", "open": 38.42, "high": 38.66, "low": 38.42, "close": 38.63, "adjClose": 38.63, "volume": 31266000 }, { "date": "2016-08-15", "open": 38.6, "high": 38.6, "low": 38.39, "close": 38.42, "adjClose": 38.42, "volume": 42370000 }, { "date": "2016-08-16", "open": 38.43, "high": 38.44, "low": 38.19, "close": 38.2, "adjClose": 38.2, "volume": 32092000 }, { "date": "2016-08-17", "open": 38.22, "high": 38.26, "low": 37.96, "close": 38.23, "adjClose": 38.23, "volume": 37822000 }, { "date": "2016-08-18", "open": 38.2, "high": 38.26, "low": 38.03, "close": 38.22, "adjClose": 38.22, "volume": 29176000 }, { "date": "2016-08-19", "open": 38.1, "high": 38.12, "low": 37.84, "close": 37.87, "adjClose": 37.87, "volume": 46864000 }, { "date": "2016-08-22", "open": 37.88, "high": 37.99, "low": 37.6, "close": 37.97, "adjClose": 37.97, "volume": 33586000 }, { "date": "2016-08-23", "open": 38.17, "high": 38.24, "low": 38.05, "close": 38.12, "adjClose": 38.12, "volume": 30482000 }, { "date": "2016-08-24", "open": 38.15, "high": 38.17, "low": 37.77, "close": 37.86, "adjClose": 37.86, "volume": 34882000 }, { "date": "2016-08-25", "open": 37.8, "high": 38.03, "low": 37.74, "close": 37.96, "adjClose": 37.96, "volume": 32460000 }, { "date": "2016-08-26", "open": 38, "high": 38.5, "low": 37.99, "close": 38.45, "adjClose": 38.45, "volume": 55536000 }, { "date": "2016-08-29", "open": 38.44, "high": 38.75, "low": 38.43, "close": 38.56, "adjClose": 38.56, "volume": 43972000 }, { "date": "2016-08-30", "open": 38.55, "high": 38.59, "low": 38.28, "close": 38.38, "adjClose": 38.38, "volume": 34184000 }, { "date": "2016-08-31", "open": 38.33, "high": 38.48, "low": 38.2, "close": 38.46, "adjClose": 38.46, "volume": 32676000 }, { "date": "2016-09-01", "open": 38.54, "high": 38.6, "low": 38.34, "close": 38.53, "adjClose": 38.53, "volume": 35846000 }, { "date": "2016-09-02", "open": 38.71, "high": 38.8, "low": 38.58, "close": 38.62, "adjClose": 38.62, "volume": 43636000 }, { "date": "2016-09-06", "open": 38.7, "high": 39.47, "low": 38.51, "close": 39.44, "adjClose": 39.44, "volume": 74396000 }, { "date": "2016-09-07", "open": 39.48, "high": 39.54, "low": 39.22, "close": 39.22, "adjClose": 39.22, "volume": 48492000 }, { "date": "2016-09-08", "open": 39.19, "high": 39.33, "low": 39.07, "close": 39.2, "adjClose": 39.2, "volume": 40610000 }, { "date": "2016-09-09", "open": 38.97, "high": 39.05, "low": 38.01, "close": 38.01, "adjClose": 38.01, "volume": 85146000 }, { "date": "2016-09-12", "open": 37.87, "high": 38.63, "low": 37.8, "close": 38.57, "adjClose": 38.57, "volume": 62494000 }, { "date": "2016-09-13", "open": 38.44, "high": 38.49, "low": 37.95, "close": 38.05, "adjClose": 38.05, "volume": 62344000 }, { "date": "2016-09-14", "open": 38.11, "high": 38.38, "low": 37.94, "close": 38.05, "adjClose": 38.05, "volume": 50460000 }, { "date": "2016-09-15", "open": 38.1, "high": 38.54, "low": 37.88, "close": 38.48, "adjClose": 38.48, "volume": 60680000 }, { "date": "2016-09-16", "open": 38.66, "high": 39.02, "low": 38.58, "close": 38.93, "adjClose": 38.93, "volume": 109984000 }, { "date": "2016-09-19", "open": 39, "high": 39.1, "low": 38.55, "close": 38.76, "adjClose": 38.76, "volume": 45944000 }, { "date": "2016-09-20", "open": 38.8, "high": 39.07, "low": 38.8, "close": 39.01, "adjClose": 39.01, "volume": 38744000 }, { "date": "2016-09-21", "open": 39.16, "high": 39.53, "low": 38.95, "close": 39.49, "adjClose": 39.49, "volume": 54372000 }, { "date": "2016-09-22", "open": 39.71, "high": 40.29, "low": 39.71, "close": 40.24, "adjClose": 40.24, "volume": 81578000 }, { "date": "2016-09-23", "open": 40.16, "high": 40.39, "low": 40.11, "close": 40.29, "adjClose": 40.29, "volume": 47070000 }, { "date": "2016-09-26", "open": 40.09, "high": 40.3, "low": 39.86, "close": 39.96, "adjClose": 39.96, "volume": 53028000 }, { "date": "2016-09-27", "open": 40.09, "high": 40.83, "low": 40.06, "close": 40.81, "adjClose": 40.81, "volume": 76392000 }, { "date": "2016-09-28", "open": 40.9, "high": 41.51, "low": 40.85, "close": 41.44, "adjClose": 41.44, "volume": 88442000 }, { "date": "2016-09-29", "open": 41.41, "high": 41.88, "low": 41.23, "close": 41.45, "adjClose": 41.45, "volume": 98444000 }, { "date": "2016-09-30", "open": 41.63, "high": 42, "low": 41.62, "close": 41.87, "adjClose": 41.87, "volume": 88612000 }, { "date": "2016-10-03", "open": 41.8, "high": 41.99, "low": 41.56, "close": 41.84, "adjClose": 41.84, "volume": 55388000 }, { "date": "2016-10-04", "open": 42.05, "high": 42.12, "low": 41.51, "close": 41.7, "adjClose": 41.7, "volume": 59006000 }, { "date": "2016-10-05", "open": 41.9, "high": 42.28, "low": 41.81, "close": 42.22, "adjClose": 42.22, "volume": 69382000 }, { "date": "2016-10-06", "open": 42.19, "high": 42.36, "low": 42.03, "close": 42.08, "adjClose": 42.08, "volume": 53680000 }, { "date": "2016-10-07", "open": 42.29, "high": 42.3, "low": 41.87, "close": 41.97, "adjClose": 41.97, "volume": 48524000 }, { "date": "2016-10-10", "open": 42.16, "high": 42.26, "low": 42.01, "close": 42.09, "adjClose": 42.09, "volume": 36542000 }, { "date": "2016-10-11", "open": 42.05, "high": 42.06, "low": 41.42, "close": 41.55, "adjClose": 41.55, "volume": 71764000 }, { "date": "2016-10-12", "open": 41.7, "high": 41.88, "low": 41.51, "close": 41.7, "adjClose": 41.7, "volume": 47608000 }, { "date": "2016-10-13", "open": 41.45, "high": 41.59, "low": 41.06, "close": 41.46, "adjClose": 41.46, "volume": 61828000 }, { "date": "2016-10-14", "open": 41.75, "high": 41.79, "low": 41.15, "close": 41.15, "adjClose": 41.15, "volume": 59996000 }, { "date": "2016-10-17", "open": 41.08, "high": 41.1, "low": 40.58, "close": 40.65, "adjClose": 40.65, "volume": 67230000 }, { "date": "2016-10-18", "open": 41.11, "high": 41.16, "low": 40.75, "close": 40.88, "adjClose": 40.88, "volume": 50250000 }, { "date": "2016-10-19", "open": 41.02, "high": 41.03, "low": 40.76, "close": 40.88, "adjClose": 40.88, "volume": 41814000 }, { "date": "2016-10-20", "open": 40.7, "high": 40.79, "low": 40.15, "close": 40.52, "adjClose": 40.52, "volume": 63040000 }, { "date": "2016-10-21", "open": 40.47, "high": 40.97, "low": 40.45, "close": 40.95, "adjClose": 40.95, "volume": 55860000 }, { "date": "2016-10-24", "open": 41.25, "high": 41.92, "low": 41.11, "close": 41.9, "adjClose": 41.9, "volume": 81218000 }, { "date": "2016-10-25", "open": 41.97, "high": 42.15, "low": 41.66, "close": 41.76, "adjClose": 41.76, "volume": 64968000 }, { "date": "2016-10-26", "open": 41.64, "high": 41.67, "low": 41, "close": 41.13, "adjClose": 41.13, "volume": 79962000 }, { "date": "2016-10-27", "open": 41.56, "high": 41.59, "low": 40.77, "close": 40.92, "adjClose": 40.92, "volume": 148128000 }, { "date": "2016-10-28", "open": 39.1, "high": 39.47, "low": 38.73, "close": 38.82, "adjClose": 38.82, "volume": 216822000 }, { "date": "2016-10-31", "open": 39.05, "high": 39.69, "low": 39.01, "close": 39.49, "adjClose": 39.49, "volume": 108266000 }, { "date": "2016-11-01", "open": 39.95, "high": 40.04, "low": 38.84, "close": 39.27, "adjClose": 39.27, "volume": 106108000 }, { "date": "2016-11-02", "open": 39.2, "high": 39.24, "low": 38.18, "close": 38.28, "adjClose": 38.28, "volume": 100530000 }, { "date": "2016-11-03", "open": 38.25, "high": 38.85, "low": 38.2, "close": 38.35, "adjClose": 38.35, "volume": 77450000 }, { "date": "2016-11-04", "open": 38.14, "high": 38.3, "low": 37.66, "close": 37.75, "adjClose": 37.75, "volume": 102442000 }, { "date": "2016-11-07", "open": 38.58, "high": 39.39, "low": 38.55, "close": 39.25, "adjClose": 39.25, "volume": 119688000 }, { "date": "2016-11-08", "open": 39.25, "high": 39.59, "low": 38.96, "close": 39.39, "adjClose": 39.39, "volume": 68252000 }, { "date": "2016-11-09", "open": 38.2, "high": 38.88, "low": 38, "close": 38.59, "adjClose": 38.59, "volume": 171258000 }, { "date": "2016-11-10", "open": 38.94, "high": 38.94, "low": 35.88, "close": 37.12, "adjClose": 37.12, "volume": 254940000 }, { "date": "2016-11-11", "open": 36.79, "high": 37.16, "low": 36.45, "close": 36.95, "adjClose": 36.95, "volume": 132456000 }, { "date": "2016-11-14", "open": 37.28, "high": 37.3, "low": 35.51, "close": 35.95, "adjClose": 35.95, "volume": 146426000 }, { "date": "2016-11-15", "open": 36.5, "high": 37.34, "low": 36.3, "close": 37.16, "adjClose": 37.16, "volume": 135116000 }, { "date": "2016-11-16", "open": 36.99, "high": 37.49, "low": 36.78, "close": 37.32, "adjClose": 37.32, "volume": 72976000 }, { "date": "2016-11-17", "open": 37.47, "high": 37.88, "low": 37.4, "close": 37.82, "adjClose": 37.82, "volume": 73802000 }, { "date": "2016-11-18", "open": 38.05, "high": 38.39, "low": 37.88, "close": 38.01, "adjClose": 38.01, "volume": 87468000 }, { "date": "2016-11-21", "open": 38.3, "high": 39.02, "low": 38.26, "close": 39, "adjClose": 39, "volume": 92292000 }, { "date": "2016-11-22", "open": 39.41, "high": 39.62, "low": 39.05, "close": 39.27, "adjClose": 39.27, "volume": 106226000 }, { "date": "2016-11-23", "open": 39.09, "high": 39.09, "low": 38.66, "close": 39.01, "adjClose": 39.01, "volume": 70806000 }, { "date": "2016-11-25", "open": 39.33, "high": 39.34, "low": 38.9, "close": 39.02, "adjClose": 39.02, "volume": 36742000 }, { "date": "2016-11-28", "open": 38.85, "high": 38.85, "low": 38.21, "close": 38.34, "adjClose": 38.34, "volume": 88776000 }, { "date": "2016-11-29", "open": 38.4, "high": 38.49, "low": 38.07, "close": 38.13, "adjClose": 38.13, "volume": 65446000 }, { "date": "2016-11-30", "open": 38.1, "high": 38.4, "low": 37.51, "close": 37.53, "adjClose": 37.53, "volume": 92518000 }, { "date": "2016-12-01", "open": 37.62, "high": 37.67, "low": 36.9, "close": 37.18, "adjClose": 37.18, "volume": 93320000 }, { "date": "2016-12-02", "open": 37.17, "high": 37.42, "low": 36.83, "close": 37.02, "adjClose": 37.02, "volume": 71226000 }, { "date": "2016-12-05", "open": 37.25, "high": 38.07, "low": 37.1, "close": 37.97, "adjClose": 37.97, "volume": 86294000 }, { "date": "2016-12-06", "open": 38.2, "high": 38.41, "low": 37.86, "close": 38.24, "adjClose": 38.24, "volume": 75894000 }, { "date": "2016-12-07", "open": 38.23, "high": 38.52, "low": 37.79, "close": 38.52, "adjClose": 38.52, "volume": 73698000 }, { "date": "2016-12-08", "open": 38.59, "high": 38.69, "low": 38.26, "close": 38.37, "adjClose": 38.37, "volume": 63792000 }, { "date": "2016-12-09", "open": 38.5, "high": 38.51, "low": 38.27, "close": 38.43, "adjClose": 38.43, "volume": 49418000 }, { "date": "2016-12-12", "open": 38.32, "high": 38.34, "low": 37.86, "close": 38.01, "adjClose": 38.01, "volume": 59278000 }, { "date": "2016-12-13", "open": 38.25, "high": 39.12, "low": 38.1, "close": 38.72, "adjClose": 38.72, "volume": 105706000 }, { "date": "2016-12-14", "open": 38.91, "high": 39.04, "low": 38.14, "close": 38.44, "adjClose": 38.44, "volume": 109096000 }, { "date": "2016-12-15", "open": 38.31, "high": 38.46, "low": 38.02, "close": 38.05, "adjClose": 38.05, "volume": 76038000 }, { "date": "2016-12-16", "open": 38.25, "high": 38.26, "low": 37.7, "close": 37.89, "adjClose": 37.89, "volume": 96964000 }, { "date": "2016-12-19", "open": 37.94, "high": 38.53, "low": 37.81, "close": 38.3, "adjClose": 38.3, "volume": 62264000 }, { "date": "2016-12-20", "open": 38.43, "high": 38.72, "low": 38.39, "close": 38.56, "adjClose": 38.56, "volume": 54072000 }, { "date": "2016-12-21", "open": 38.5, "high": 38.56, "low": 38.28, "close": 38.53, "adjClose": 38.53, "volume": 40892000 }, { "date": "2016-12-22", "open": 38.41, "high": 38.56, "low": 38.15, "close": 38.32, "adjClose": 38.32, "volume": 50872000 }, { "date": "2016-12-23", "open": 38.23, "high": 38.33, "low": 37.9, "close": 38.03, "adjClose": 38.03, "volume": 39632000 }, { "date": "2016-12-27", "open": 38.17, "high": 38.73, "low": 38.06, "close": 38.57, "adjClose": 38.57, "volume": 52774000 }, { "date": "2016-12-28", "open": 38.81, "high": 39, "low": 38.53, "close": 38.61, "adjClose": 38.61, "volume": 66020000 }, { "date": "2016-12-29", "open": 38.62, "high": 38.67, "low": 38.04, "close": 38.26, "adjClose": 38.26, "volume": 63166000 }, { "date": "2016-12-30", "open": 38.32, "high": 38.37, "low": 37.41, "close": 37.49, "adjClose": 37.49, "volume": 82788000 }, { "date": "2017-01-03", "open": 37.9, "high": 37.94, "low": 37.38, "close": 37.68, "adjClose": 37.68, "volume": 70422000 }, { "date": "2017-01-04", "open": 37.92, "high": 37.98, "low": 37.71, "close": 37.86, "adjClose": 37.86, "volume": 50210000 }, { "date": "2017-01-05", "open": 38.08, "high": 39.12, "low": 38.01, "close": 39.02, "adjClose": 39.02, "volume": 116602000 }, { "date": "2017-01-06", "open": 39.12, "high": 39.97, "low": 38.92, "close": 39.8, "adjClose": 39.8, "volume": 119724000 }, { "date": "2017-01-09", "open": 39.9, "high": 40.09, "low": 39.59, "close": 39.85, "adjClose": 39.85, "volume": 68922000 }, { "date": "2017-01-10", "open": 39.83, "high": 39.9, "low": 39.48, "close": 39.79, "adjClose": 39.79, "volume": 51168000 }, { "date": "2017-01-11", "open": 39.68, "high": 39.97, "low": 39.48, "close": 39.95, "adjClose": 39.95, "volume": 59856000 }, { "date": "2017-01-12", "open": 40.02, "high": 40.71, "low": 39.97, "close": 40.68, "adjClose": 40.68, "volume": 97478000 }, { "date": "2017-01-13", "open": 40.72, "high": 41.08, "low": 40.57, "close": 40.86, "adjClose": 40.86, "volume": 75838000 }, { "date": "2017-01-17", "open": 40.78, "high": 40.8, "low": 40.17, "close": 40.49, "adjClose": 40.49, "volume": 73410000 }, { "date": "2017-01-18", "open": 40.47, "high": 40.59, "low": 40.21, "close": 40.37, "adjClose": 40.37, "volume": 47084000 }, { "date": "2017-01-19", "open": 40.5, "high": 40.68, "low": 40.37, "close": 40.45, "adjClose": 40.45, "volume": 50816000 }, { "date": "2017-01-20", "open": 40.76, "high": 40.8, "low": 40.31, "close": 40.42, "adjClose": 40.42, "volume": 67524000 }, { "date": "2017-01-23", "open": 40.34, "high": 40.92, "low": 40.25, "close": 40.89, "adjClose": 40.89, "volume": 55950000 }, { "date": "2017-01-24", "open": 41.1, "high": 41.2, "low": 40.72, "close": 41.12, "adjClose": 41.12, "volume": 59434000 }, { "date": "2017-01-25", "open": 41.29, "high": 41.87, "low": 41.26, "close": 41.83, "adjClose": 41.83, "volume": 78452000 }, { "date": "2017-01-26", "open": 41.78, "high": 42.19, "low": 41.65, "close": 41.96, "adjClose": 41.96, "volume": 71726000 }, { "date": "2017-01-27", "open": 41.95, "high": 41.99, "low": 41.47, "close": 41.79, "adjClose": 41.79, "volume": 59974000 }, { "date": "2017-01-30", "open": 41.65, "high": 41.67, "low": 40.82, "close": 41.52, "adjClose": 41.52, "volume": 74946000 }, { "date": "2017-01-31", "open": 41.19, "high": 41.35, "low": 40.98, "close": 41.17, "adjClose": 41.17, "volume": 62744000 }, { "date": "2017-02-01", "open": 41.46, "high": 41.69, "low": 41.25, "close": 41.62, "adjClose": 41.62, "volume": 77004000 }, { "date": "2017-02-02", "open": 41.83, "high": 42.12, "low": 41.41, "close": 42, "adjClose": 42, "volume": 147010000 }, { "date": "2017-02-03", "open": 40.34, "high": 40.92, "low": 40.2, "close": 40.51, "adjClose": 40.51, "volume": 217376000 }, { "date": "2017-02-06", "open": 40.49, "high": 40.54, "low": 40.15, "close": 40.38, "adjClose": 40.38, "volume": 77946000 }, { "date": "2017-02-07", "open": 40.47, "high": 40.81, "low": 40.38, "close": 40.63, "adjClose": 40.63, "volume": 69322000 }, { "date": "2017-02-08", "open": 40.63, "high": 41.07, "low": 40.63, "close": 40.99, "adjClose": 40.99, "volume": 57160000 }, { "date": "2017-02-09", "open": 41.08, "high": 41.25, "low": 40.99, "close": 41.07, "adjClose": 41.07, "volume": 49698000 }, { "date": "2017-02-10", "open": 41.19, "high": 41.4, "low": 41.14, "close": 41.37, "adjClose": 41.37, "volume": 48592000 }, { "date": "2017-02-13", "open": 41.58, "high": 42.15, "low": 41.43, "close": 41.83, "adjClose": 41.83, "volume": 83452000 }, { "date": "2017-02-14", "open": 41.85, "high": 41.92, "low": 41.57, "close": 41.82, "adjClose": 41.82, "volume": 55848000 }, { "date": "2017-02-15", "open": 41.7, "high": 42.14, "low": 41.64, "close": 42.13, "adjClose": 42.13, "volume": 59378000 }, { "date": "2017-02-16", "open": 42.09, "high": 42.25, "low": 41.97, "close": 42.21, "adjClose": 42.21, "volume": 54294000 }, { "date": "2017-02-17", "open": 42.1, "high": 42.36, "low": 42.04, "close": 42.25, "adjClose": 42.25, "volume": 62246000 }, { "date": "2017-02-21", "open": 42.44, "high": 42.9, "low": 42.36, "close": 42.82, "adjClose": 42.82, "volume": 70154000 }, { "date": "2017-02-22", "open": 42.85, "high": 42.92, "low": 42.61, "close": 42.78, "adjClose": 42.78, "volume": 52340000 }, { "date": "2017-02-23", "open": 42.88, "high": 43.04, "low": 42.4, "close": 42.61, "adjClose": 42.61, "volume": 69240000 }, { "date": "2017-02-24", "open": 42.23, "high": 42.29, "low": 41.89, "close": 42.26, "adjClose": 42.26, "volume": 73760000 }, { "date": "2017-02-27", "open": 42.12, "high": 42.63, "low": 41.98, "close": 42.43, "adjClose": 42.43, "volume": 54272000 }, { "date": "2017-02-28", "open": 42.57, "high": 42.7, "low": 42.1, "close": 42.25, "adjClose": 42.25, "volume": 55874000 }, { "date": "2017-03-01", "open": 42.65, "high": 42.74, "low": 42.45, "close": 42.65, "adjClose": 42.65, "volume": 55202000 }, { "date": "2017-03-02", "open": 42.65, "high": 42.74, "low": 42.36, "close": 42.45, "adjClose": 42.45, "volume": 42642000 }, { "date": "2017-03-03", "open": 42.36, "high": 42.6, "low": 42.31, "close": 42.49, "adjClose": 42.49, "volume": 38822000 }, { "date": "2017-03-06", "open": 42.26, "high": 42.42, "low": 42.06, "close": 42.33, "adjClose": 42.33, "volume": 52208000 }, { "date": "2017-03-07", "open": 42.27, "high": 42.42, "low": 42.19, "close": 42.3, "adjClose": 42.3, "volume": 44952000 }, { "date": "2017-03-08", "open": 42.4, "high": 42.65, "low": 42.34, "close": 42.53, "adjClose": 42.53, "volume": 45730000 }, { "date": "2017-03-09", "open": 42.55, "high": 42.82, "low": 42.52, "close": 42.65, "adjClose": 42.65, "volume": 40964000 }, { "date": "2017-03-10", "open": 42.85, "high": 42.87, "low": 42.59, "close": 42.62, "adjClose": 42.62, "volume": 48728000 }, { "date": "2017-03-13", "open": 42.59, "high": 42.78, "low": 42.59, "close": 42.73, "adjClose": 42.73, "volume": 38194000 }, { "date": "2017-03-14", "open": 42.68, "high": 42.69, "low": 42.38, "close": 42.63, "adjClose": 42.63, "volume": 42612000 }, { "date": "2017-03-15", "open": 42.72, "high": 42.72, "low": 42.36, "close": 42.65, "adjClose": 42.65, "volume": 51244000 }, { "date": "2017-03-16", "open": 42.76, "high": 42.78, "low": 42.53, "close": 42.67, "adjClose": 42.67, "volume": 36846000 }, { "date": "2017-03-17", "open": 42.67, "high": 42.69, "low": 42.53, "close": 42.62, "adjClose": 42.62, "volume": 67688000 }, { "date": "2017-03-20", "open": 42.58, "high": 42.89, "low": 42.55, "close": 42.85, "adjClose": 42.85, "volume": 45654000 }, { "date": "2017-03-21", "open": 42.94, "high": 43.14, "low": 42.07, "close": 42.16, "adjClose": 42.16, "volume": 87658000 }, { "date": "2017-03-22", "open": 42.02, "high": 42.47, "low": 41.95, "close": 42.4, "adjClose": 42.4, "volume": 53174000 }, { "date": "2017-03-23", "open": 42.41, "high": 42.54, "low": 42.24, "close": 42.37, "adjClose": 42.37, "volume": 39060000 }, { "date": "2017-03-24", "open": 42.58, "high": 42.59, "low": 42.18, "close": 42.28, "adjClose": 42.28, "volume": 42766000 }, { "date": "2017-03-27", "open": 41.9, "high": 42.51, "low": 41.67, "close": 42.34, "adjClose": 42.34, "volume": 55116000 }, { "date": "2017-03-28", "open": 42.59, "high": 42.92, "low": 42.51, "close": 42.8, "adjClose": 42.8, "volume": 60832000 }, { "date": "2017-03-29", "open": 42.95, "high": 43.82, "low": 42.95, "close": 43.72, "adjClose": 43.72, "volume": 89716000 }, { "date": "2017-03-30", "open": 43.75, "high": 43.85, "low": 43.58, "close": 43.82, "adjClose": 43.82, "volume": 55254000 }, { "date": "2017-03-31", "open": 43.85, "high": 44.52, "low": 43.83, "close": 44.33, "adjClose": 44.33, "volume": 79152000 }, { "date": "2017-04-03", "open": 44.4, "high": 44.67, "low": 44.27, "close": 44.58, "adjClose": 44.58, "volume": 68446000 }, { "date": "2017-04-04", "open": 44.58, "high": 45.43, "low": 44.51, "close": 45.34, "adjClose": 45.34, "volume": 99694000 }, { "date": "2017-04-05", "open": 45.54, "high": 46.19, "low": 45.28, "close": 45.46, "adjClose": 45.46, "volume": 150168000 }, { "date": "2017-04-06", "open": 45.69, "high": 45.86, "low": 44.72, "close": 44.91, "adjClose": 44.91, "volume": 126882000 }, { "date": "2017-04-07", "open": 44.98, "high": 45, "low": 44.47, "close": 44.74, "adjClose": 44.74, "volume": 74218000 }, { "date": "2017-04-10", "open": 44.98, "high": 45.43, "low": 44.95, "close": 45.35, "adjClose": 45.35, "volume": 63686000 }, { "date": "2017-04-11", "open": 45.35, "high": 45.56, "low": 44.88, "close": 45.12, "adjClose": 45.12, "volume": 60254000 }, { "date": "2017-04-12", "open": 45.15, "high": 45.2, "low": 44.76, "close": 44.81, "adjClose": 44.81, "volume": 49122000 }, { "date": "2017-04-13", "open": 44.57, "high": 44.75, "low": 44.22, "close": 44.23, "adjClose": 44.23, "volume": 63492000 }, { "date": "2017-04-17", "open": 44.38, "high": 45.12, "low": 44.38, "close": 45.1, "adjClose": 45.1, "volume": 57094000 }, { "date": "2017-04-18", "open": 45.05, "high": 45.48, "low": 45.04, "close": 45.19, "adjClose": 45.19, "volume": 59984000 }, { "date": "2017-04-19", "open": 45.39, "high": 45.53, "low": 44.87, "close": 44.96, "adjClose": 44.96, "volume": 57404000 }, { "date": "2017-04-20", "open": 44.99, "high": 45.27, "low": 44.81, "close": 45.1, "adjClose": 45.1, "volume": 56288000 }, { "date": "2017-04-21", "open": 45.13, "high": 45.18, "low": 44.84, "close": 44.93, "adjClose": 44.93, "volume": 48410000 }, { "date": "2017-04-24", "open": 45.43, "high": 45.5, "low": 45.19, "close": 45.37, "adjClose": 45.37, "volume": 62458000 }, { "date": "2017-04-25", "open": 45.35, "high": 45.47, "low": 45.15, "close": 45.38, "adjClose": 45.38, "volume": 67612000 }, { "date": "2017-04-26", "open": 45.51, "high": 45.79, "low": 45.38, "close": 45.46, "adjClose": 45.46, "volume": 52178000 }, { "date": "2017-04-27", "open": 45.72, "high": 46.09, "low": 45.61, "close": 45.92, "adjClose": 45.92, "volume": 106110000 }, { "date": "2017-04-28", "open": 47.44, "high": 47.48, "low": 46.22, "close": 46.25, "adjClose": 46.25, "volume": 147294000 }, { "date": "2017-05-01", "open": 46.39, "high": 47.72, "low": 46.39, "close": 47.41, "adjClose": 47.41, "volume": 109330000 }, { "date": "2017-05-02", "open": 47.33, "high": 47.51, "low": 47.07, "close": 47.35, "adjClose": 47.35, "volume": 76976000 }, { "date": "2017-05-03", "open": 47.3, "high": 47.3, "low": 46.79, "close": 47.05, "adjClose": 47.05, "volume": 71654000 }, { "date": "2017-05-04", "open": 47.24, "high": 47.25, "low": 46.71, "close": 46.88, "adjClose": 46.88, "volume": 48368000 }, { "date": "2017-05-05", "open": 47.03, "high": 47.04, "low": 46.51, "close": 46.71, "adjClose": 46.71, "volume": 57328000 }, { "date": "2017-05-08", "open": 47.05, "high": 47.45, "low": 46.96, "close": 47.45, "adjClose": 47.45, "volume": 68314000 }, { "date": "2017-05-09", "open": 47.64, "high": 47.89, "low": 47.51, "close": 47.64, "adjClose": 47.64, "volume": 65242000 }, { "date": "2017-05-10", "open": 47.67, "high": 47.69, "low": 47.25, "close": 47.45, "adjClose": 47.45, "volume": 41930000 }, { "date": "2017-05-11", "open": 47.26, "high": 47.51, "low": 47.04, "close": 47.38, "adjClose": 47.38, "volume": 43882000 }, { "date": "2017-05-12", "open": 47.72, "high": 48.14, "low": 47.58, "close": 48.07, "adjClose": 48.07, "volume": 72518000 }, { "date": "2017-05-15", "open": 47.94, "high": 48.16, "low": 47.8, "close": 47.9, "adjClose": 47.9, "volume": 85412000 }, { "date": "2017-05-16", "open": 48.05, "high": 48.5, "low": 48.05, "close": 48.3, "adjClose": 48.3, "volume": 62522000 }, { "date": "2017-05-17", "open": 47.74, "high": 48.02, "low": 47.21, "close": 47.24, "adjClose": 47.24, "volume": 102912000 }, { "date": "2017-05-18", "open": 47.24, "high": 48.14, "low": 47.24, "close": 47.92, "adjClose": 47.92, "volume": 78786000 }, { "date": "2017-05-19", "open": 48.14, "high": 48.45, "low": 47.99, "close": 47.99, "adjClose": 47.99, "volume": 79442000 }, { "date": "2017-05-22", "open": 48.2, "high": 48.57, "low": 48.15, "close": 48.53, "adjClose": 48.53, "volume": 52844000 }, { "date": "2017-05-23", "open": 48.75, "high": 48.76, "low": 48.34, "close": 48.58, "adjClose": 48.58, "volume": 48312000 }, { "date": "2017-05-24", "open": 48.8, "high": 49.05, "low": 48.51, "close": 49.02, "adjClose": 49.02, "volume": 48920000 }, { "date": "2017-05-25", "open": 49.24, "high": 49.95, "low": 49.11, "close": 49.67, "adjClose": 49.67, "volume": 96440000 }, { "date": "2017-05-26", "open": 49.75, "high": 49.93, "low": 49.46, "close": 49.79, "adjClose": 49.79, "volume": 69384000 }, { "date": "2017-05-30", "open": 49.83, "high": 50.06, "low": 49.78, "close": 49.83, "adjClose": 49.83, "volume": 65262000 }, { "date": "2017-05-31", "open": 50, "high": 50.01, "low": 49.11, "close": 49.73, "adjClose": 49.73, "volume": 78262000 }, { "date": "2017-06-01", "open": 49.93, "high": 49.95, "low": 49.57, "close": 49.8, "adjClose": 49.8, "volume": 49096000 }, { "date": "2017-06-02", "open": 49.95, "high": 50.42, "low": 49.78, "close": 50.34, "adjClose": 50.34, "volume": 75046000 }, { "date": "2017-06-05", "open": 50.36, "high": 50.66, "low": 50.18, "close": 50.57, "adjClose": 50.57, "volume": 54398000 }, { "date": "2017-06-06", "open": 50.6, "high": 50.83, "low": 50.06, "close": 50.15, "adjClose": 50.15, "volume": 66928000 }, { "date": "2017-06-07", "open": 50.3, "high": 50.51, "low": 50.1, "close": 50.5, "adjClose": 50.5, "volume": 56460000 }, { "date": "2017-06-08", "open": 50.6, "high": 50.68, "low": 50.31, "close": 50.51, "adjClose": 50.51, "volume": 55358000 }, { "date": "2017-06-09", "open": 50.63, "high": 50.65, "low": 46.35, "close": 48.92, "adjClose": 48.92, "volume": 152954000 }, { "date": "2017-06-12", "open": 48.35, "high": 48.8, "low": 47.25, "close": 48.25, "adjClose": 48.25, "volume": 188944000 }, { "date": "2017-06-13", "open": 48.9, "high": 49.22, "low": 48.31, "close": 49.04, "adjClose": 49.04, "volume": 91600000 }, { "date": "2017-06-14", "open": 49.43, "high": 49.52, "low": 48.34, "close": 48.82, "adjClose": 48.82, "volume": 79498000 }, { "date": "2017-06-15", "open": 47.94, "high": 48.29, "low": 47.54, "close": 48.21, "adjClose": 48.21, "volume": 107478000 }, { "date": "2017-06-16", "open": 49.8, "high": 49.99, "low": 49.1, "close": 49.39, "adjClose": 49.39, "volume": 229454000 }, { "date": "2017-06-19", "open": 50.85, "high": 50.85, "low": 49.49, "close": 49.76, "adjClose": 49.76, "volume": 100868000 }, { "date": "2017-06-20", "open": 49.9, "high": 50.24, "low": 49.6, "close": 49.63, "adjClose": 49.63, "volume": 81536000 }, { "date": "2017-06-21", "open": 49.94, "high": 50.14, "low": 49.63, "close": 50.11, "adjClose": 50.11, "volume": 58450000 }, { "date": "2017-06-22", "open": 50.11, "high": 50.35, "low": 49.86, "close": 50.06, "adjClose": 50.06, "volume": 45068000 }, { "date": "2017-06-23", "open": 50.13, "high": 50.23, "low": 49.9, "close": 50.19, "adjClose": 50.19, "volume": 57582000 }, { "date": "2017-06-26", "open": 50.42, "high": 50.49, "low": 49.6, "close": 49.7, "adjClose": 49.7, "volume": 67724000 }, { "date": "2017-06-27", "open": 49.53, "high": 49.94, "low": 48.8, "close": 48.84, "adjClose": 48.84, "volume": 75648000 }, { "date": "2017-06-28", "open": 48.93, "high": 49.53, "low": 48.46, "close": 49.52, "adjClose": 49.52, "volume": 74752000 }, { "date": "2017-06-29", "open": 48.95, "high": 49.38, "low": 48.26, "close": 48.8, "adjClose": 48.8, "volume": 86060000 }, { "date": "2017-06-30", "open": 49.01, "high": 49.17, "low": 48.38, "close": 48.4, "adjClose": 48.4, "volume": 67806000 }, { "date": "2017-07-03", "open": 48.64, "high": 48.72, "low": 47.55, "close": 47.68, "adjClose": 47.68, "volume": 58182000 }, { "date": "2017-07-05", "open": 48.08, "high": 48.75, "low": 47.76, "close": 48.57, "adjClose": 48.57, "volume": 73060000 }, { "date": "2017-07-06", "open": 48.23, "high": 48.72, "low": 47.95, "close": 48.26, "adjClose": 48.26, "volume": 65192000 }, { "date": "2017-07-07", "open": 48.48, "high": 49.01, "low": 48.46, "close": 48.94, "adjClose": 48.94, "volume": 52868000 }, { "date": "2017-07-10", "open": 49.25, "high": 49.97, "low": 49.17, "close": 49.82, "adjClose": 49.82, "volume": 70926000 }, { "date": "2017-07-11", "open": 49.65, "high": 49.8, "low": 49.19, "close": 49.71, "adjClose": 49.71, "volume": 59654000 }, { "date": "2017-07-12", "open": 50.03, "high": 50.43, "low": 49.9, "close": 50.33, "adjClose": 50.33, "volume": 72172000 }, { "date": "2017-07-13", "open": 50.23, "high": 50.34, "low": 49.79, "close": 50.03, "adjClose": 50.03, "volume": 57616000 }, { "date": "2017-07-14", "open": 50.12, "high": 50.22, "low": 49.84, "close": 50.09, "adjClose": 50.09, "volume": 42050000 }, { "date": "2017-07-17", "open": 50.23, "high": 50.74, "low": 50.19, "close": 50.5, "adjClose": 50.5, "volume": 74252000 }, { "date": "2017-07-18", "open": 50.3, "high": 51.3, "low": 50.2, "close": 51.22, "adjClose": 51.22, "volume": 80152000 }, { "date": "2017-07-19", "open": 51.25, "high": 51.58, "low": 51.13, "close": 51.34, "adjClose": 51.34, "volume": 59280000 }, { "date": "2017-07-20", "open": 51.58, "high": 51.75, "low": 51.13, "close": 51.44, "adjClose": 51.44, "volume": 61950000 }, { "date": "2017-07-21", "open": 51.06, "high": 51.31, "low": 50.55, "close": 51.28, "adjClose": 51.28, "volume": 54692000 }, { "date": "2017-07-24", "open": 51.42, "high": 52.15, "low": 51.37, "close": 51.95, "adjClose": 51.95, "volume": 65760000 }, { "date": "2017-07-25", "open": 51.9, "high": 52.17, "low": 51.62, "close": 51.99, "adjClose": 51.99, "volume": 48952000 }, { "date": "2017-07-26", "open": 52.16, "high": 52.66, "low": 52.16, "close": 52.64, "adjClose": 52.64, "volume": 58426000 }, { "date": "2017-07-27", "open": 53.48, "high": 54.17, "low": 52.01, "close": 52.3, "adjClose": 52.3, "volume": 219834000 }, { "date": "2017-07-28", "open": 50.61, "high": 51.64, "low": 50.05, "close": 51, "adjClose": 51, "volume": 154188000 }, { "date": "2017-07-31", "open": 50.95, "high": 50.95, "low": 49.35, "close": 49.39, "adjClose": 49.39, "volume": 147042000 }, { "date": "2017-08-01", "open": 49.81, "high": 50.32, "low": 49.58, "close": 49.81, "adjClose": 49.81, "volume": 91452000 }, { "date": "2017-08-02", "open": 50.09, "high": 50.16, "low": 49.09, "close": 49.79, "adjClose": 49.79, "volume": 81400000 }, { "date": "2017-08-03", "open": 49.97, "high": 49.97, "low": 49.23, "close": 49.35, "adjClose": 49.35, "volume": 65116000 }, { "date": "2017-08-04", "open": 49.48, "high": 49.58, "low": 49.1, "close": 49.38, "adjClose": 49.38, "volume": 54606000 }, { "date": "2017-08-07", "open": 49.53, "high": 49.75, "low": 49.36, "close": 49.61, "adjClose": 49.61, "volume": 53532000 }, { "date": "2017-08-08", "open": 49.72, "high": 49.81, "low": 49.29, "close": 49.49, "adjClose": 49.49, "volume": 58056000 }, { "date": "2017-08-09", "open": 49.13, "high": 49.4, "low": 48.76, "close": 49.1, "adjClose": 49.1, "volume": 71394000 }, { "date": "2017-08-10", "open": 48.81, "high": 48.99, "low": 47.73, "close": 47.85, "adjClose": 47.85, "volume": 113682000 }, { "date": "2017-08-11", "open": 48, "high": 48.52, "low": 47.57, "close": 48.4, "adjClose": 48.4, "volume": 69360000 }, { "date": "2017-08-14", "open": 48.92, "high": 49.28, "low": 48.81, "close": 49.17, "adjClose": 49.17, "volume": 63458000 }, { "date": "2017-08-15", "open": 49.45, "high": 49.59, "low": 49.1, "close": 49.14, "adjClose": 49.14, "volume": 50986000 }, { "date": "2017-08-16", "open": 49.08, "high": 49.32, "low": 48.66, "close": 48.91, "adjClose": 48.91, "volume": 62642000 }, { "date": "2017-08-17", "open": 48.89, "high": 48.89, "low": 48.02, "close": 48.03, "adjClose": 48.03, "volume": 70248000 }, { "date": "2017-08-18", "open": 48.07, "high": 48.27, "low": 47.73, "close": 47.92, "adjClose": 47.92, "volume": 65696000 }, { "date": "2017-08-21", "open": 47.88, "high": 48.06, "low": 47.27, "close": 47.66, "adjClose": 47.66, "volume": 63290000 }, { "date": "2017-08-22", "open": 47.78, "high": 48.4, "low": 47.78, "close": 48.35, "adjClose": 48.35, "volume": 55000000 }, { "date": "2017-08-23", "open": 47.97, "high": 48.1, "low": 47.71, "close": 47.9, "adjClose": 47.9, "volume": 53366000 }, { "date": "2017-08-24", "open": 47.87, "high": 47.95, "low": 47.06, "close": 47.62, "adjClose": 47.62, "volume": 103914000 }, { "date": "2017-08-25", "open": 47.8, "high": 47.88, "low": 47.21, "close": 47.26, "adjClose": 47.26, "volume": 66496000 }, { "date": "2017-08-28", "open": 47.33, "high": 47.65, "low": 47.11, "close": 47.3, "adjClose": 47.3, "volume": 51934000 }, { "date": "2017-08-29", "open": 47, "high": 47.8, "low": 46.82, "close": 47.7, "adjClose": 47.7, "volume": 57486000 }, { "date": "2017-08-30", "open": 47.92, "high": 48.47, "low": 47.85, "close": 48.38, "adjClose": 48.38, "volume": 58092000 }, { "date": "2017-08-31", "open": 48.74, "high": 49.05, "low": 48.64, "close": 49.03, "adjClose": 49.03, "volume": 66630000 }, { "date": "2017-09-01", "open": 49.21, "high": 49.22, "low": 48.84, "close": 48.91, "adjClose": 48.91, "volume": 50718000 }, { "date": "2017-09-05", "open": 48.77, "high": 48.84, "low": 48.02, "close": 48.26, "adjClose": 48.26, "volume": 57664000 }, { "date": "2017-09-06", "open": 48.42, "high": 48.59, "low": 48.03, "close": 48.39, "adjClose": 48.39, "volume": 42598000 }, { "date": "2017-09-07", "open": 48.7, "high": 49.03, "low": 48.63, "close": 48.97, "adjClose": 48.97, "volume": 51336000 }, { "date": "2017-09-08", "open": 48.96, "high": 48.99, "low": 48.17, "close": 48.29, "adjClose": 48.29, "volume": 52106000 }, { "date": "2017-09-11", "open": 48.72, "high": 49.1, "low": 48.71, "close": 48.9, "adjClose": 48.9, "volume": 43734000 }, { "date": "2017-09-12", "open": 49.16, "high": 49.23, "low": 48.78, "close": 49.13, "adjClose": 49.13, "volume": 49622000 }, { "date": "2017-09-13", "open": 49.2, "high": 50, "low": 48.97, "close": 49.98, "adjClose": 49.98, "volume": 67494000 }, { "date": "2017-09-14", "open": 49.84, "high": 49.93, "low": 49.39, "close": 49.61, "adjClose": 49.61, "volume": 78266000 }, { "date": "2017-09-15", "open": 49.65, "high": 49.81, "low": 49.2, "close": 49.34, "adjClose": 49.34, "volume": 75204000 }, { "date": "2017-09-18", "open": 49.52, "high": 49.64, "low": 48.41, "close": 48.71, "adjClose": 48.71, "volume": 68226000 }, { "date": "2017-09-19", "open": 48.86, "high": 48.91, "low": 48.37, "close": 48.49, "adjClose": 48.49, "volume": 53422000 }, { "date": "2017-09-20", "open": 48.59, "high": 48.74, "low": 48.11, "close": 48.66, "adjClose": 48.66, "volume": 57776000 }, { "date": "2017-09-21", "open": 48.57, "high": 48.58, "low": 48.1, "close": 48.23, "adjClose": 48.23, "volume": 46752000 }, { "date": "2017-09-22", "open": 48.05, "high": 48.28, "low": 47.72, "close": 47.76, "adjClose": 47.76, "volume": 52836000 }, { "date": "2017-09-25", "open": 47.47, "high": 47.47, "low": 46.64, "close": 46.99, "adjClose": 46.99, "volume": 102480000 }, { "date": "2017-09-26", "open": 47.27, "high": 47.43, "low": 46.59, "close": 46.93, "adjClose": 46.93, "volume": 71296000 }, { "date": "2017-09-27", "open": 47.4, "high": 47.76, "low": 47.17, "close": 47.54, "adjClose": 47.54, "volume": 62978000 }, { "date": "2017-09-28", "open": 47.59, "high": 47.99, "low": 47.51, "close": 47.82, "adjClose": 47.82, "volume": 50452000 }, { "date": "2017-09-29", "open": 48.01, "high": 48.24, "low": 47.92, "close": 48.07, "adjClose": 48.07, "volume": 50876000 }, { "date": "2017-10-02", "open": 48.2, "high": 48.37, "low": 47.61, "close": 47.96, "adjClose": 47.96, "volume": 48858000 }, { "date": "2017-10-03", "open": 47.9, "high": 48.18, "low": 47.52, "close": 47.86, "adjClose": 47.86, "volume": 53332000 }, { "date": "2017-10-04", "open": 47.71, "high": 48.39, "low": 47.7, "close": 48.27, "adjClose": 48.27, "volume": 50548000 }, { "date": "2017-10-05", "open": 48.5, "high": 49.08, "low": 48.48, "close": 49.04, "adjClose": 49.04, "volume": 64584000 }, { "date": "2017-10-06", "open": 48.78, "high": 49.79, "low": 48.78, "close": 49.48, "adjClose": 49.48, "volume": 75642000 }, { "date": "2017-10-09", "open": 49.66, "high": 49.92, "low": 49.38, "close": 49.55, "adjClose": 49.55, "volume": 58772000 }, { "date": "2017-10-10", "open": 49.83, "high": 49.9, "low": 49.01, "close": 49.36, "adjClose": 49.36, "volume": 61698000 }, { "date": "2017-10-11", "open": 49.56, "high": 49.78, "low": 49.33, "close": 49.75, "adjClose": 49.75, "volume": 46742000 }, { "date": "2017-10-12", "open": 49.84, "high": 50.42, "low": 49.62, "close": 50.05, "adjClose": 50.05, "volume": 81346000 }, { "date": "2017-10-13", "open": 50.35, "high": 50.39, "low": 50.05, "close": 50.15, "adjClose": 50.15, "volume": 48630000 }, { "date": "2017-10-16", "open": 50.42, "high": 50.48, "low": 50.05, "close": 50.32, "adjClose": 50.32, "volume": 40178000 }, { "date": "2017-10-17", "open": 50.28, "high": 50.57, "low": 50.22, "close": 50.46, "adjClose": 50.46, "volume": 46394000 }, { "date": "2017-10-18", "open": 50.46, "high": 51.12, "low": 49.83, "close": 49.85, "adjClose": 49.85, "volume": 49994000 }, { "date": "2017-10-19", "open": 49.5, "high": 49.55, "low": 49.01, "close": 49.33, "adjClose": 49.33, "volume": 62164000 }, { "date": "2017-10-20", "open": 49.68, "high": 49.73, "low": 49.1, "close": 49.15, "adjClose": 49.15, "volume": 47302000 }, { "date": "2017-10-23", "open": 49.34, "high": 49.34, "low": 48.13, "close": 48.31, "adjClose": 48.31, "volume": 69882000 }, { "date": "2017-10-24", "open": 48.45, "high": 48.99, "low": 48.25, "close": 48.79, "adjClose": 48.79, "volume": 54478000 }, { "date": "2017-10-25", "open": 48.9, "high": 49.22, "low": 48.31, "close": 48.65, "adjClose": 48.65, "volume": 60662000 }, { "date": "2017-10-26", "open": 49.02, "high": 49.15, "low": 48.43, "close": 48.62, "adjClose": 48.62, "volume": 112374000 }, { "date": "2017-10-27", "open": 52.91, "high": 55.28, "low": 52.53, "close": 55.05, "adjClose": 55.05, "volume": 331300000 }, { "date": "2017-10-30", "open": 54.75, "high": 56.14, "low": 54.68, "close": 55.54, "adjClose": 55.54, "volume": 132262000 }, { "date": "2017-10-31", "open": 55.45, "high": 55.53, "low": 55.06, "close": 55.26, "adjClose": 55.26, "volume": 69540000 }, { "date": "2017-11-01", "open": 55.27, "high": 55.45, "low": 54.84, "close": 55.18, "adjClose": 55.18, "volume": 75110000 }, { "date": "2017-11-02", "open": 54.89, "high": 55.1, "low": 54.34, "close": 54.71, "adjClose": 54.71, "volume": 73698000 }, { "date": "2017-11-03", "open": 54.56, "high": 55.63, "low": 54.43, "close": 55.58, "adjClose": 55.58, "volume": 75030000 }, { "date": "2017-11-06", "open": 55.46, "high": 56.27, "low": 55.44, "close": 56.03, "adjClose": 56.03, "volume": 67622000 }, { "date": "2017-11-07", "open": 56.24, "high": 56.53, "low": 55.88, "close": 56.16, "adjClose": 56.16, "volume": 53780000 }, { "date": "2017-11-08", "open": 56.14, "high": 56.78, "low": 55.96, "close": 56.64, "adjClose": 56.64, "volume": 51630000 }, { "date": "2017-11-09", "open": 56.3, "high": 56.48, "low": 55.79, "close": 56.46, "adjClose": 56.46, "volume": 74654000 }, { "date": "2017-11-10", "open": 56.31, "high": 56.59, "low": 56.2, "close": 56.27, "adjClose": 56.27, "volume": 43598000 }, { "date": "2017-11-13", "open": 56.15, "high": 56.99, "low": 56.12, "close": 56.46, "adjClose": 56.46, "volume": 58368000 }, { "date": "2017-11-14", "open": 56.51, "high": 56.9, "low": 56.19, "close": 56.84, "adjClose": 56.84, "volume": 62768000 }, { "date": "2017-11-15", "open": 56.35, "high": 56.59, "low": 56.08, "close": 56.33, "adjClose": 56.33, "volume": 78574000 }, { "date": "2017-11-16", "open": 56.51, "high": 56.91, "low": 56.5, "close": 56.86, "adjClose": 56.86, "volume": 44266000 }, { "date": "2017-11-17", "open": 56.91, "high": 56.94, "low": 56.29, "close": 56.49, "adjClose": 56.49, "volume": 48268000 }, { "date": "2017-11-20", "open": 56.49, "high": 56.67, "low": 56.13, "close": 56.32, "adjClose": 56.32, "volume": 43278000 }, { "date": "2017-11-21", "open": 56.64, "high": 57, "low": 56.41, "close": 56.97, "adjClose": 56.97, "volume": 49588000 }, { "date": "2017-11-22", "open": 57.05, "high": 58.01, "low": 57.05, "close": 57.81, "adjClose": 57.81, "volume": 71106000 }, { "date": "2017-11-24", "open": 58.04, "high": 59.34, "low": 58.04, "close": 59.3, "adjClose": 59.3, "volume": 70560000 }, { "date": "2017-11-27", "open": 60.13, "high": 60.67, "low": 59.56, "close": 59.79, "adjClose": 59.79, "volume": 134880000 }, { "date": "2017-11-28", "open": 60.24, "high": 60.27, "low": 59.43, "close": 59.68, "adjClose": 59.68, "volume": 91188000 }, { "date": "2017-11-29", "open": 59.74, "high": 59.74, "low": 57.26, "close": 58.06, "adjClose": 58.06, "volume": 185150000 }, { "date": "2017-11-30", "open": 58.36, "high": 58.93, "low": 58, "close": 58.84, "adjClose": 58.84, "volume": 90184000 }, { "date": "2017-12-01", "open": 58.6, "high": 58.98, "low": 57.6, "close": 58.12, "adjClose": 58.12, "volume": 82142000 }, { "date": "2017-12-04", "open": 58.69, "high": 58.76, "low": 56.4, "close": 56.7, "adjClose": 56.7, "volume": 118638000 }, { "date": "2017-12-05", "open": 56.41, "high": 57.96, "low": 56.24, "close": 57.08, "adjClose": 57.08, "volume": 81596000 }, { "date": "2017-12-06", "open": 56.9, "high": 57.79, "low": 56.8, "close": 57.62, "adjClose": 57.62, "volume": 57066000 }, { "date": "2017-12-07", "open": 57.83, "high": 58.16, "low": 57.55, "close": 57.99, "adjClose": 57.99, "volume": 50232000 }, { "date": "2017-12-08", "open": 58.52, "high": 58.64, "low": 57.86, "close": 58.1, "adjClose": 58.1, "volume": 61002000 }, { "date": "2017-12-11", "open": 58.23, "high": 58.49, "low": 57.85, "close": 58.45, "adjClose": 58.45, "volume": 47270000 }, { "date": "2017-12-12", "open": 58.33, "high": 58.68, "low": 58.08, "close": 58.25, "adjClose": 58.25, "volume": 44718000 }, { "date": "2017-12-13", "open": 58.5, "high": 58.54, "low": 58.01, "close": 58.21, "adjClose": 58.21, "volume": 52336000 }, { "date": "2017-12-14", "open": 58.19, "high": 58.9, "low": 58.12, "close": 58.71, "adjClose": 58.71, "volume": 64286000 }, { "date": "2017-12-15", "open": 58.95, "high": 59.14, "low": 58.47, "close": 58.96, "adjClose": 58.96, "volume": 95572000 }, { "date": "2017-12-18", "open": 59.37, "high": 59.74, "low": 59.05, "close": 59.53, "adjClose": 59.53, "volume": 58952000 }, { "date": "2017-12-19", "open": 59.46, "high": 59.65, "low": 58.96, "close": 59.37, "adjClose": 59.37, "volume": 51756000 }, { "date": "2017-12-20", "open": 59.53, "high": 59.55, "low": 58.8, "close": 58.88, "adjClose": 58.88, "volume": 47424000 }, { "date": "2017-12-21", "open": 58.79, "high": 58.96, "low": 58.38, "close": 58.74, "adjClose": 58.74, "volume": 42462000 }, { "date": "2017-12-22", "open": 58.6, "high": 58.73, "low": 58.39, "close": 58.42, "adjClose": 58.42, "volume": 31702000 }, { "date": "2017-12-26", "open": 58.42, "high": 58.92, "low": 58.03, "close": 58.84, "adjClose": 58.84, "volume": 40104000 }, { "date": "2017-12-27", "open": 59, "high": 59.36, "low": 58.78, "close": 59.11, "adjClose": 59.11, "volume": 37344000 }, { "date": "2017-12-28", "open": 59.45, "high": 59.51, "low": 59.22, "close": 59.31, "adjClose": 59.31, "volume": 36834000 }, { "date": "2017-12-29", "open": 59.12, "high": 59.2, "low": 58.38, "close": 58.47, "adjClose": 58.47, "volume": 53768000 }, { "date": "2018-01-02", "open": 58.6, "high": 59.5, "low": 58.53, "close": 59.45, "adjClose": 59.45, "volume": 53890000 }, { "date": "2018-01-03", "open": 59.42, "high": 60.27, "low": 59.42, "close": 60.21, "adjClose": 60.21, "volume": 62176000 }, { "date": "2018-01-04", "open": 60.25, "high": 60.79, "low": 60.23, "close": 60.48, "adjClose": 60.48, "volume": 60442000 }, { "date": "2018-01-05", "open": 60.88, "high": 61.46, "low": 60.5, "close": 61.46, "adjClose": 61.46, "volume": 70894000 }, { "date": "2018-01-08", "open": 61.8, "high": 62.65, "low": 61.6, "close": 62.34, "adjClose": 62.34, "volume": 85590000 }, { "date": "2018-01-09", "open": 62.85, "high": 62.97, "low": 62.09, "close": 62.63, "adjClose": 62.63, "volume": 73226000 }, { "date": "2018-01-10", "open": 62.26, "high": 62.72, "low": 61.86, "close": 62.72, "adjClose": 62.72, "volume": 53720000 }, { "date": "2018-01-11", "open": 62.99, "high": 63.84, "low": 62.82, "close": 63.83, "adjClose": 63.83, "volume": 62500000 }, { "date": "2018-01-12", "open": 63.67, "high": 65.29, "low": 63.67, "close": 65.26, "adjClose": 65.26, "volume": 108874000 }, { "date": "2018-01-16", "open": 66.15, "high": 67, "low": 64.61, "close": 65.24, "adjClose": 65.24, "volume": 144414000 }, { "date": "2018-01-17", "open": 65.61, "high": 65.7, "low": 64.04, "close": 64.75, "adjClose": 64.75, "volume": 105076000 }, { "date": "2018-01-18", "open": 64.7, "high": 65.23, "low": 64.2, "close": 64.67, "adjClose": 64.67, "volume": 80538000 }, { "date": "2018-01-19", "open": 65.6, "high": 65.65, "low": 64.65, "close": 64.73, "adjClose": 64.73, "volume": 91570000 }, { "date": "2018-01-22", "open": 64.86, "high": 66.37, "low": 64.83, "close": 66.37, "adjClose": 66.37, "volume": 82802000 }, { "date": "2018-01-23", "open": 66.9, "high": 68.25, "low": 66.87, "close": 68.13, "adjClose": 68.13, "volume": 103386000 }, { "date": "2018-01-24", "open": 68.74, "high": 69.41, "low": 66.9, "close": 67.88, "adjClose": 67.88, "volume": 136150000 }, { "date": "2018-01-25", "open": 68.4, "high": 68.92, "low": 67.88, "close": 68.9, "adjClose": 68.9, "volume": 95060000 }, { "date": "2018-01-26", "open": 69.6, "high": 70.13, "low": 69.05, "close": 70.1, "adjClose": 70.1, "volume": 97146000 }, { "date": "2018-01-29", "open": 70.46, "high": 71.57, "low": 70.02, "close": 70.88, "adjClose": 70.88, "volume": 114038000 }, { "date": "2018-01-30", "open": 70.16, "high": 71.96, "low": 69.6, "close": 71.89, "adjClose": 71.89, "volume": 117438000 }, { "date": "2018-01-31", "open": 72.57, "high": 73.63, "low": 72.5, "close": 72.54, "adjClose": 72.54, "volume": 128494000 }, { "date": "2018-02-01", "open": 72.25, "high": 72.99, "low": 69.26, "close": 69.5, "adjClose": 69.5, "volume": 182276000 }, { "date": "2018-02-02", "open": 73.87, "high": 74.9, "low": 70.7, "close": 71.5, "adjClose": 71.5, "volume": 222514000 }, { "date": "2018-02-05", "open": 70.13, "high": 72.95, "low": 66.04, "close": 69.5, "adjClose": 69.5, "volume": 229900000 }, { "date": "2018-02-06", "open": 68.07, "high": 72.2, "low": 67.59, "close": 72.14, "adjClose": 72.14, "volume": 221336000 }, { "date": "2018-02-07", "open": 72.45, "high": 73.05, "low": 70.76, "close": 70.84, "adjClose": 70.84, "volume": 143254000 }, { "date": "2018-02-08", "open": 71.48, "high": 71.69, "low": 67.5, "close": 67.53, "adjClose": 67.53, "volume": 171572000 }, { "date": "2018-02-09", "open": 68.67, "high": 69.18, "low": 63.3, "close": 66.98, "adjClose": 66.98, "volume": 282830000 }, { "date": "2018-02-12", "open": 68.23, "high": 69.69, "low": 67.2, "close": 69.31, "adjClose": 69.31, "volume": 134778000 }, { "date": "2018-02-13", "open": 69.3, "high": 70.99, "low": 69.18, "close": 70.73, "adjClose": 70.73, "volume": 118358000 }, { "date": "2018-02-14", "open": 70.31, "high": 72.6, "low": 70.17, "close": 72.55, "adjClose": 72.55, "volume": 119184000 }, { "date": "2018-02-15", "open": 73.34, "high": 73.45, "low": 71.84, "close": 73.09, "adjClose": 73.09, "volume": 113054000 }, { "date": "2018-02-16", "open": 72.87, "high": 73.29, "low": 72.33, "close": 72.43, "adjClose": 72.43, "volume": 89452000 }, { "date": "2018-02-20", "open": 72.32, "high": 74.44, "low": 72.32, "close": 73.42, "adjClose": 73.42, "volume": 129984000 }, { "date": "2018-02-21", "open": 74.25, "high": 75.17, "low": 73.95, "close": 74.15, "adjClose": 74.15, "volume": 126088000 }, { "date": "2018-02-22", "open": 74.77, "high": 75.13, "low": 73.79, "close": 74.27, "adjClose": 74.27, "volume": 97162000 }, { "date": "2018-02-23", "open": 74.77, "high": 75, "low": 74.32, "close": 75, "adjClose": 75, "volume": 88362000 }, { "date": "2018-02-26", "open": 75.46, "high": 76.14, "low": 75.35, "close": 76.1, "adjClose": 76.1, "volume": 99100000 }, { "date": "2018-02-27", "open": 76.22, "high": 76.34, "low": 75.36, "close": 75.6, "adjClose": 75.6, "volume": 96176000 }, { "date": "2018-02-28", "open": 75.98, "high": 76.43, "low": 75.6, "close": 75.62, "adjClose": 75.62, "volume": 90300000 }, { "date": "2018-03-01", "open": 75.68, "high": 75.92, "low": 73.25, "close": 74.67, "adjClose": 74.67, "volume": 136704000 }, { "date": "2018-03-02", "open": 73.46, "high": 75.05, "low": 72.75, "close": 75.01, "adjClose": 75.01, "volume": 131752000 }, { "date": "2018-03-05", "open": 74.71, "high": 76.27, "low": 74.05, "close": 76.18, "adjClose": 76.18, "volume": 104678000 }, { "date": "2018-03-06", "open": 76.66, "high": 77.11, "low": 76.4, "close": 76.88, "adjClose": 76.88, "volume": 91234000 }, { "date": "2018-03-07", "open": 76.33, "high": 77.29, "low": 76.13, "close": 77.25, "adjClose": 77.25, "volume": 83482000 }, { "date": "2018-03-08", "open": 77.5, "high": 77.74, "low": 77.26, "close": 77.59, "adjClose": 77.59, "volume": 77252000 }, { "date": "2018-03-09", "open": 78.18, "high": 78.95, "low": 77.95, "close": 78.94, "adjClose": 78.94, "volume": 90686000 }, { "date": "2018-03-12", "open": 79.63, "high": 80.27, "low": 79.33, "close": 79.92, "adjClose": 79.92, "volume": 103484000 }, { "date": "2018-03-13", "open": 80.8, "high": 80.88, "low": 78.9, "close": 79.41, "adjClose": 79.41, "volume": 130638000 }, { "date": "2018-03-14", "open": 79.85, "high": 80.32, "low": 79.54, "close": 79.55, "adjClose": 79.55, "volume": 85188000 }, { "date": "2018-03-15", "open": 79.75, "high": 79.85, "low": 78.91, "close": 79.12, "adjClose": 79.12, "volume": 81394000 }, { "date": "2018-03-16", "open": 79.17, "high": 79.47, "low": 78.38, "close": 78.58, "adjClose": 78.58, "volume": 108500000 }, { "date": "2018-03-19", "open": 77.73, "high": 78.08, "low": 76.27, "close": 77.25, "adjClose": 77.25, "volume": 131616000 }, { "date": "2018-03-20", "open": 77.52, "high": 79.35, "low": 77.27, "close": 79.33, "adjClose": 79.33, "volume": 91632000 }, { "date": "2018-03-21", "open": 79.32, "high": 79.5, "low": 78.16, "close": 79.09, "adjClose": 79.09, "volume": 95016000 }, { "date": "2018-03-22", "open": 78.27, "high": 78.69, "low": 77.12, "close": 77.25, "adjClose": 77.25, "volume": 126412000 }, { "date": "2018-03-23", "open": 76.95, "high": 77.45, "low": 74.77, "close": 74.78, "adjClose": 74.78, "volume": 160120000 }, { "date": "2018-03-26", "open": 76.5, "high": 77.85, "low": 74.96, "close": 77.79, "adjClose": 77.79, "volume": 112494000 }, { "date": "2018-03-27", "open": 78.62, "high": 78.8, "low": 74.12, "close": 74.85, "adjClose": 74.85, "volume": 139992000 }, { "date": "2018-03-28", "open": 72.35, "high": 72.79, "low": 69.31, "close": 71.57, "adjClose": 71.57, "volume": 274106000 }, { "date": "2018-03-29", "open": 70.3, "high": 72.77, "low": 68.26, "close": 72.37, "adjClose": 72.37, "volume": 251622000 }, { "date": "2018-04-02", "open": 70.88, "high": 71.07, "low": 67.75, "close": 68.6, "adjClose": 68.6, "volume": 209272000 }, { "date": "2018-04-03", "open": 69.57, "high": 70.7, "low": 67.77, "close": 69.6, "adjClose": 69.6, "volume": 204624000 }, { "date": "2018-04-04", "open": 67.91, "high": 70.77, "low": 67.64, "close": 70.53, "adjClose": 70.53, "volume": 139646000 }, { "date": "2018-04-05", "open": 72.1, "high": 72.98, "low": 71.35, "close": 72.59, "adjClose": 72.59, "volume": 128270000 }, { "date": "2018-04-06", "open": 71.5, "high": 72.63, "low": 70.01, "close": 70.26, "adjClose": 70.26, "volume": 117646000 }, { "date": "2018-04-09", "open": 71.25, "high": 71.92, "low": 70.13, "close": 70.3, "adjClose": 70.3, "volume": 84164000 }, { "date": "2018-04-10", "open": 71.6, "high": 71.92, "low": 70.79, "close": 71.81, "adjClose": 71.81, "volume": 85082000 }, { "date": "2018-04-11", "open": 71.97, "high": 72.44, "low": 71.24, "close": 71.35, "adjClose": 71.35, "volume": 71650000 }, { "date": "2018-04-12", "open": 71.97, "high": 72.61, "low": 71.75, "close": 72.43, "adjClose": 72.43, "volume": 62700000 }, { "date": "2018-04-13", "open": 72.46, "high": 72.99, "low": 71.23, "close": 71.54, "adjClose": 71.54, "volume": 73706000 }, { "date": "2018-04-16", "open": 72.25, "high": 72.35, "low": 71.37, "close": 72.07, "adjClose": 72.07, "volume": 56172000 }, { "date": "2018-04-17", "open": 73.11, "high": 75.36, "low": 72.85, "close": 75.19, "adjClose": 75.19, "volume": 102288000 }, { "date": "2018-04-18", "open": 75.73, "high": 76.69, "low": 75.21, "close": 76.39, "adjClose": 76.39, "volume": 104550000 }, { "date": "2018-04-19", "open": 77.16, "high": 78.43, "low": 76.95, "close": 77.85, "adjClose": 77.85, "volume": 130474000 }, { "date": "2018-04-20", "open": 78.06, "high": 78.06, "low": 75.8, "close": 76.37, "adjClose": 76.37, "volume": 110832000 }, { "date": "2018-04-23", "open": 77.33, "high": 77.4, "low": 75.17, "close": 75.89, "adjClose": 75.89, "volume": 89308000 }, { "date": "2018-04-24", "open": 76.79, "high": 76.97, "low": 72.42, "close": 73, "adjClose": 73, "volume": 149894000 }, { "date": "2018-04-25", "open": 72.9, "high": 73.5, "low": 70.75, "close": 73.01, "adjClose": 73.01, "volume": 131746000 }, { "date": "2018-04-26", "open": 74.25, "high": 76.47, "low": 73.93, "close": 75.9, "adjClose": 75.9, "volume": 176022000 }, { "date": "2018-04-27", "open": 81.7, "high": 81.9, "low": 78.37, "close": 78.63, "adjClose": 78.63, "volume": 261064000 }, { "date": "2018-04-30", "open": 79.13, "high": 79.8, "low": 78.05, "close": 78.31, "adjClose": 78.31, "volume": 109282000 }, { "date": "2018-05-01", "open": 78.16, "high": 79.25, "low": 77.61, "close": 79.11, "adjClose": 79.11, "volume": 91442000 }, { "date": "2018-05-02", "open": 79.05, "high": 79.43, "low": 78.32, "close": 78.48, "adjClose": 78.48, "volume": 87206000 }, { "date": "2018-05-03", "open": 78, "high": 78.74, "low": 77.3, "close": 78.6, "adjClose": 78.6, "volume": 85038000 }, { "date": "2018-05-04", "open": 78.12, "high": 79.25, "low": 78.11, "close": 79.05, "adjClose": 79.05, "volume": 68872000 }, { "date": "2018-05-07", "open": 79.47, "high": 80.35, "low": 79.39, "close": 80.01, "adjClose": 80.01, "volume": 76038000 }, { "date": "2018-05-08", "open": 79.75, "high": 79.84, "low": 79.13, "close": 79.62, "adjClose": 79.62, "volume": 61358000 }, { "date": "2018-05-09", "open": 80, "high": 80.4, "low": 79.6, "close": 80.4, "adjClose": 80.4, "volume": 72746000 }, { "date": "2018-05-10", "open": 80.42, "high": 80.78, "low": 80.17, "close": 80.45, "adjClose": 80.45, "volume": 56350000 }, { "date": "2018-05-11", "open": 80.55, "high": 80.56, "low": 79.89, "close": 80.15, "adjClose": 80.15, "volume": 45278000 }, { "date": "2018-05-14", "open": 80.2, "high": 80.56, "low": 80, "close": 80.08, "adjClose": 80.08, "volume": 50190000 }, { "date": "2018-05-15", "open": 79.39, "high": 79.39, "low": 78.26, "close": 78.81, "adjClose": 78.81, "volume": 101550000 }, { "date": "2018-05-16", "open": 78.88, "high": 79.72, "low": 78.83, "close": 79.36, "adjClose": 79.36, "volume": 51412000 }, { "date": "2018-05-17", "open": 79.03, "high": 79.7, "low": 78.65, "close": 79.09, "adjClose": 79.09, "volume": 42952000 }, { "date": "2018-05-18", "open": 79.07, "high": 79.18, "low": 78.61, "close": 78.72, "adjClose": 78.72, "volume": 52852000 }, { "date": "2018-05-21", "open": 79.25, "high": 79.6, "low": 78.75, "close": 79.27, "adjClose": 79.27, "volume": 58504000 }, { "date": "2018-05-22", "open": 79.49, "high": 79.49, "low": 78.76, "close": 79.07, "adjClose": 79.07, "volume": 42312000 }, { "date": "2018-05-23", "open": 78.55, "high": 80.09, "low": 78.32, "close": 80.09, "adjClose": 80.09, "volume": 67238000 }, { "date": "2018-05-24", "open": 79.9, "high": 80.41, "low": 79.42, "close": 80.15, "adjClose": 80.15, "volume": 68600000 }, { "date": "2018-05-25", "open": 80.15, "high": 80.71, "low": 80.02, "close": 80.51, "adjClose": 80.51, "volume": 53968000 }, { "date": "2018-05-29", "open": 80.04, "high": 81.09, "low": 80.01, "close": 80.64, "adjClose": 80.64, "volume": 76930000 }, { "date": "2018-05-30", "open": 80.9, "high": 81.3, "low": 80.65, "close": 81.24, "adjClose": 81.24, "volume": 58148000 }, { "date": "2018-05-31", "open": 81.15, "high": 81.75, "low": 81.07, "close": 81.48, "adjClose": 81.48, "volume": 63326000 }, { "date": "2018-06-01", "open": 81.85, "high": 82.34, "low": 81.75, "close": 82.08, "adjClose": 82.08, "volume": 66268000 }, { "date": "2018-06-04", "open": 82.45, "high": 83.28, "low": 82.27, "close": 83.26, "adjClose": 83.26, "volume": 63754000 }, { "date": "2018-06-05", "open": 83.65, "high": 84.95, "low": 83.5, "close": 84.82, "adjClose": 84.82, "volume": 95644000 }, { "date": "2018-06-06", "open": 85.23, "high": 85.72, "low": 84.32, "close": 84.79, "adjClose": 84.79, "volume": 109464000 }, { "date": "2018-06-07", "open": 84.93, "high": 85, "low": 83.81, "close": 84.46, "adjClose": 84.46, "volume": 75314000 }, { "date": "2018-06-08", "open": 84.06, "high": 84.47, "low": 83.65, "close": 84.2, "adjClose": 84.2, "volume": 59102000 }, { "date": "2018-06-11", "open": 84.08, "high": 84.71, "low": 84.03, "close": 84.46, "adjClose": 84.46, "volume": 46710000 }, { "date": "2018-06-12", "open": 84.65, "high": 84.98, "low": 84.58, "close": 84.94, "adjClose": 84.94, "volume": 45184000 }, { "date": "2018-06-13", "open": 85.14, "high": 85.69, "low": 85.01, "close": 85.24, "adjClose": 85.24, "volume": 66550000 }, { "date": "2018-06-14", "open": 85.67, "high": 86.24, "low": 85.44, "close": 86.19, "adjClose": 86.19, "volume": 63488000 }, { "date": "2018-06-15", "open": 85.7, "high": 86.04, "low": 85.43, "close": 85.8, "adjClose": 85.8, "volume": 95552000 }, { "date": "2018-06-18", "open": 85.31, "high": 86.34, "low": 85.13, "close": 86.19, "adjClose": 86.19, "volume": 62154000 }, { "date": "2018-06-19", "open": 85.45, "high": 86.81, "low": 85.02, "close": 86.74, "adjClose": 86.74, "volume": 85802000 }, { "date": "2018-06-20", "open": 87.13, "high": 88.15, "low": 87.07, "close": 87.5, "adjClose": 87.5, "volume": 86652000 }, { "date": "2018-06-21", "open": 88, "high": 88.15, "low": 85.88, "close": 86.51, "adjClose": 86.51, "volume": 98822000 }, { "date": "2018-06-22", "open": 87.13, "high": 87.15, "low": 85.6, "close": 85.78, "adjClose": 85.78, "volume": 81502000 }, { "date": "2018-06-25", "open": 85.13, "high": 85.25, "low": 82.32, "close": 83.16, "adjClose": 83.16, "volume": 150224000 }, { "date": "2018-06-26", "open": 83.62, "high": 85.08, "low": 83.17, "close": 84.55, "adjClose": 84.55, "volume": 87732000 }, { "date": "2018-06-27", "open": 85.41, "high": 85.6, "low": 83, "close": 83.03, "adjClose": 83.03, "volume": 97444000 }, { "date": "2018-06-28", "open": 83.63, "high": 85.28, "low": 83.06, "close": 85.07, "adjClose": 85.07, "volume": 90594000 }, { "date": "2018-06-29", "open": 85.85, "high": 86.17, "low": 84.72, "close": 84.99, "adjClose": 84.99, "volume": 90870000 }, { "date": "2018-07-02", "open": 84.14, "high": 85.69, "low": 83.9, "close": 85.69, "adjClose": 85.69, "volume": 63714000 }, { "date": "2018-07-03", "open": 86.2, "high": 86.25, "low": 84.62, "close": 84.7, "adjClose": 84.7, "volume": 43546000 }, { "date": "2018-07-05", "open": 85.27, "high": 85.53, "low": 84.11, "close": 84.99, "adjClose": 84.99, "volume": 59662000 }, { "date": "2018-07-06", "open": 84.8, "high": 85.76, "low": 84.58, "close": 85.53, "adjClose": 85.53, "volume": 53006000 }, { "date": "2018-07-09", "open": 86.2, "high": 86.98, "low": 85.81, "close": 86.95, "adjClose": 86.95, "volume": 60240000 }, { "date": "2018-07-10", "open": 86.93, "high": 87.5, "low": 86.55, "close": 87.15, "adjClose": 87.15, "volume": 60058000 }, { "date": "2018-07-11", "open": 86.9, "high": 87.85, "low": 86.7, "close": 87.75, "adjClose": 87.75, "volume": 64196000 }, { "date": "2018-07-12", "open": 88.23, "high": 89.9, "low": 88.11, "close": 89.83, "adjClose": 89.83, "volume": 90654000 }, { "date": "2018-07-13", "open": 90.2, "high": 90.76, "low": 89.76, "close": 90.65, "adjClose": 90.65, "volume": 87664000 }, { "date": "2018-07-16", "open": 91.1, "high": 92.1, "low": 90.72, "close": 91.12, "adjClose": 91.12, "volume": 109324000 }, { "date": "2018-07-17", "open": 90.58, "high": 92.58, "low": 89.87, "close": 92.2, "adjClose": 92.2, "volume": 113658000 }, { "date": "2018-07-18", "open": 92.4, "high": 92.94, "low": 91.56, "close": 92.15, "adjClose": 92.15, "volume": 97238000 }, { "date": "2018-07-19", "open": 91.47, "high": 92.05, "low": 90.56, "close": 90.65, "adjClose": 90.65, "volume": 93538000 }, { "date": "2018-07-20", "open": 91.25, "high": 91.74, "low": 90.5, "close": 90.68, "adjClose": 90.68, "volume": 77688000 }, { "date": "2018-07-23", "open": 90.61, "high": 90.95, "low": 88.5, "close": 90.1, "adjClose": 90.1, "volume": 77770000 }, { "date": "2018-07-24", "open": 91.45, "high": 92, "low": 90.47, "close": 91.46, "adjClose": 91.46, "volume": 85574000 }, { "date": "2018-07-25", "open": 91.46, "high": 93.19, "low": 91.13, "close": 93.18, "adjClose": 93.18, "volume": 74764000 }, { "date": "2018-07-26", "open": 91.95, "high": 92.23, "low": 90.22, "close": 90.4, "adjClose": 90.4, "volume": 198488000 }, { "date": "2018-07-27", "open": 93.8, "high": 94, "low": 90.33, "close": 90.86, "adjClose": 90.86, "volume": 193620000 }, { "date": "2018-07-30", "open": 91.37, "high": 91.47, "low": 88.3, "close": 88.96, "adjClose": 88.96, "volume": 131246000 }, { "date": "2018-07-31", "open": 89.32, "high": 90.09, "low": 86.97, "close": 88.87, "adjClose": 88.87, "volume": 114774000 }, { "date": "2018-08-01", "open": 89.2, "high": 89.92, "low": 88.8, "close": 89.86, "adjClose": 89.86, "volume": 83062000 }, { "date": "2018-08-02", "open": 89.44, "high": 91.83, "low": 89.3, "close": 91.72, "adjClose": 91.72, "volume": 87094000 }, { "date": "2018-08-03", "open": 91.89, "high": 92.05, "low": 91.07, "close": 91.16, "adjClose": 91.16, "volume": 69210000 }, { "date": "2018-08-06", "open": 91.29, "high": 92.39, "low": 90.95, "close": 92.39, "adjClose": 92.39, "volume": 67836000 }, { "date": "2018-08-07", "open": 92.73, "high": 93.49, "low": 92.31, "close": 93.12, "adjClose": 93.12, "volume": 67550000 }, { "date": "2018-08-08", "open": 93.05, "high": 94.58, "low": 92.72, "close": 94.33, "adjClose": 94.33, "volume": 79260000 }, { "date": "2018-08-09", "open": 94.1, "high": 95.73, "low": 93.87, "close": 94.93, "adjClose": 94.93, "volume": 97208000 }, { "date": "2018-08-10", "open": 94.43, "high": 94.97, "low": 93.91, "close": 94.32, "adjClose": 94.32, "volume": 72798000 }, { "date": "2018-08-13", "open": 94.93, "high": 96.25, "low": 94.68, "close": 94.81, "adjClose": 94.81, "volume": 110630000 }, { "date": "2018-08-14", "open": 95.97, "high": 96.05, "low": 95, "close": 95.98, "adjClose": 95.98, "volume": 79722000 }, { "date": "2018-08-15", "open": 95.48, "high": 95.81, "low": 93.49, "close": 94.13, "adjClose": 94.13, "volume": 154014000 }, { "date": "2018-08-16", "open": 95.2, "high": 95.25, "low": 94.18, "close": 94.33, "adjClose": 94.33, "volume": 79142000 }, { "date": "2018-08-17", "open": 94.29, "high": 94.4, "low": 92.78, "close": 94.11, "adjClose": 94.11, "volume": 82086000 }, { "date": "2018-08-20", "open": 94.53, "high": 94.59, "low": 93.3, "close": 93.84, "adjClose": 93.84, "volume": 57240000 }, { "date": "2018-08-21", "open": 94, "high": 94.89, "low": 93.72, "close": 94.17, "adjClose": 94.17, "volume": 62112000 }, { "date": "2018-08-22", "open": 93.83, "high": 95.29, "low": 93.83, "close": 95.25, "adjClose": 95.25, "volume": 61610000 }, { "date": "2018-08-23", "open": 95.36, "high": 95.97, "low": 95.04, "close": 95.14, "adjClose": 95.14, "volume": 71260000 }, { "date": "2018-08-24", "open": 95.53, "high": 95.8, "low": 95.13, "close": 95.27, "adjClose": 95.27, "volume": 56018000 }, { "date": "2018-08-27", "open": 95.75, "high": 96.39, "low": 95.46, "close": 96.38, "adjClose": 96.38, "volume": 71380000 }, { "date": "2018-08-28", "open": 96.89, "high": 97.09, "low": 96.44, "close": 96.64, "adjClose": 96.64, "volume": 62014000 }, { "date": "2018-08-29", "open": 97.67, "high": 99.93, "low": 97.45, "close": 99.9, "adjClose": 99.9, "volume": 130636000 }, { "date": "2018-08-30", "open": 99.87, "high": 101.28, "low": 99.35, "close": 100.12, "adjClose": 100.12, "volume": 145546000 }, { "date": "2018-08-31", "open": 100.35, "high": 101.12, "low": 100.24, "close": 100.64, "adjClose": 100.64, "volume": 84088000 }, { "date": "2018-09-04", "open": 101.32, "high": 102.53, "low": 100.65, "close": 101.98, "adjClose": 101.98, "volume": 114422000 }, { "date": "2018-09-05", "open": 101.91, "high": 102.02, "low": 99.49, "close": 99.74, "adjClose": 99.74, "volume": 164412000 }, { "date": "2018-09-06", "open": 100.33, "high": 100.38, "low": 96.76, "close": 97.92, "adjClose": 97.92, "volume": 149774000 }, { "date": "2018-09-07", "open": 96.94, "high": 98.76, "low": 96.87, "close": 97.6, "adjClose": 97.6, "volume": 97852000 }, { "date": "2018-09-10", "open": 98.55, "high": 98.65, "low": 96.58, "close": 96.95, "adjClose": 96.95, "volume": 90896000 }, { "date": "2018-09-11", "open": 96.41, "high": 99.44, "low": 95.85, "close": 99.36, "adjClose": 99.36, "volume": 100672000 }, { "date": "2018-09-12", "open": 99.7, "high": 100, "low": 98.12, "close": 99.5, "adjClose": 99.5, "volume": 88280000 }, { "date": "2018-09-13", "open": 100, "high": 100.44, "low": 99.1, "close": 99.49, "adjClose": 99.49, "volume": 72430000 }, { "date": "2018-09-14", "open": 99.65, "high": 99.68, "low": 97.96, "close": 98.51, "adjClose": 98.51, "volume": 72840000 }, { "date": "2018-09-17", "open": 97.74, "high": 97.84, "low": 94.37, "close": 95.4, "adjClose": 95.4, "volume": 141004000 }, { "date": "2018-09-18", "open": 95.93, "high": 97.91, "low": 95.77, "close": 97.05, "adjClose": 97.05, "volume": 85374000 }, { "date": "2018-09-19", "open": 97.03, "high": 97.04, "low": 95.25, "close": 96.32, "adjClose": 96.32, "volume": 81136000 }, { "date": "2018-09-20", "open": 96.93, "high": 97.75, "low": 96.61, "close": 97.21, "adjClose": 97.21, "volume": 63098000 }, { "date": "2018-09-21", "open": 97.71, "high": 97.87, "low": 95.53, "close": 95.75, "adjClose": 95.75, "volume": 137118000 }, { "date": "2018-09-24", "open": 95.19, "high": 96.84, "low": 93.25, "close": 96.72, "adjClose": 96.72, "volume": 84274000 }, { "date": "2018-09-25", "open": 97.14, "high": 98.8, "low": 96.94, "close": 98.73, "adjClose": 98.73, "volume": 90768000 }, { "date": "2018-09-26", "open": 98.43, "high": 99.76, "low": 98.08, "close": 98.74, "adjClose": 98.74, "volume": 86270000 }, { "date": "2018-09-27", "open": 99.66, "high": 100.81, "low": 99.43, "close": 100.65, "adjClose": 100.65, "volume": 86588000 }, { "date": "2018-09-28", "open": 100.22, "high": 101.33, "low": 99.82, "close": 100.15, "adjClose": 100.15, "volume": 81702000 }, { "date": "2018-10-01", "open": 101.1, "high": 101.66, "low": 100.18, "close": 100.22, "adjClose": 100.22, "volume": 69210000 }, { "date": "2018-10-02", "open": 100, "high": 100.67, "low": 98.29, "close": 98.57, "adjClose": 98.57, "volume": 108014000 }, { "date": "2018-10-03", "open": 99.08, "high": 99.49, "low": 97.49, "close": 97.64, "adjClose": 97.64, "volume": 105062000 }, { "date": "2018-10-04", "open": 97.45, "high": 97.8, "low": 94.83, "close": 95.47, "adjClose": 95.47, "volume": 145140000 }, { "date": "2018-10-05", "open": 95.9, "high": 96.45, "low": 93.14, "close": 94.48, "adjClose": 94.48, "volume": 136446000 }, { "date": "2018-10-08", "open": 93.7, "high": 95.1, "low": 91.53, "close": 93.22, "adjClose": 93.22, "volume": 147864000 }, { "date": "2018-10-09", "open": 93, "high": 94.83, "low": 92.62, "close": 93.52, "adjClose": 93.52, "volume": 95458000 }, { "date": "2018-10-10", "open": 92.89, "high": 92.93, "low": 87.72, "close": 87.76, "adjClose": 87.76, "volume": 219778000 }, { "date": "2018-10-11", "open": 86.2, "high": 87.77, "low": 84.25, "close": 85.97, "adjClose": 85.97, "volume": 278718000 }, { "date": "2018-10-12", "open": 90.4, "high": 90.45, "low": 87.13, "close": 89.43, "adjClose": 89.43, "volume": 188892000 }, { "date": "2018-10-15", "open": 89.75, "high": 89.75, "low": 86.71, "close": 88.05, "adjClose": 88.05, "volume": 128744000 }, { "date": "2018-10-16", "open": 89.18, "high": 91.19, "low": 88.08, "close": 91, "adjClose": 91, "volume": 117198000 }, { "date": "2018-10-17", "open": 92.14, "high": 92.25, "low": 90.35, "close": 91.59, "adjClose": 91.59, "volume": 105904000 }, { "date": "2018-10-18", "open": 91.07, "high": 91.51, "low": 88.39, "close": 88.54, "adjClose": 88.54, "volume": 117480000 }, { "date": "2018-10-19", "open": 89.26, "high": 90.46, "low": 87.65, "close": 88.2, "adjClose": 88.2, "volume": 118144000 }, { "date": "2018-10-22", "open": 89.2, "high": 90.47, "low": 87.8, "close": 89.46, "adjClose": 89.46, "volume": 90000000 }, { "date": "2018-10-23", "open": 87.11, "high": 88.82, "low": 85.7, "close": 88.43, "adjClose": 88.43, "volume": 134478000 }, { "date": "2018-10-24", "open": 88.68, "high": 88.89, "low": 82.83, "close": 83.21, "adjClose": 83.21, "volume": 138568000 }, { "date": "2018-10-25", "open": 85.17, "high": 89.74, "low": 84.6, "close": 89.11, "adjClose": 89.11, "volume": 205714000 }, { "date": "2018-10-26", "open": 82.48, "high": 84.92, "low": 80.15, "close": 82.14, "adjClose": 82.14, "volume": 299276000 }, { "date": "2018-10-29", "open": 83, "high": 83.29, "low": 74.75, "close": 76.94, "adjClose": 76.94, "volume": 277322000 }, { "date": "2018-10-30", "open": 74.31, "high": 77.05, "low": 73.82, "close": 76.52, "adjClose": 76.52, "volume": 249202000 }, { "date": "2018-10-31", "open": 78.5, "high": 81.2, "low": 78.25, "close": 79.9, "adjClose": 79.9, "volume": 187804000 }, { "date": "2018-11-01", "open": 81.18, "high": 83.52, "low": 79.92, "close": 83.28, "adjClose": 83.28, "volume": 162710000 }, { "date": "2018-11-02", "open": 83.93, "high": 84.87, "low": 82.59, "close": 83.28, "adjClose": 83.28, "volume": 139110000 }, { "date": "2018-11-05", "open": 82.88, "high": 82.9, "low": 79.82, "close": 81.39, "adjClose": 81.39, "volume": 112494000 }, { "date": "2018-11-06", "open": 80.92, "high": 83.25, "low": 80.73, "close": 82.14, "adjClose": 82.14, "volume": 85148000 }, { "date": "2018-11-07", "open": 83.65, "high": 87.96, "low": 83.2, "close": 87.77, "adjClose": 87.77, "volume": 163844000 }, { "date": "2018-11-08", "open": 87.75, "high": 89.2, "low": 86.26, "close": 87.75, "adjClose": 87.75, "volume": 130698000 }, { "date": "2018-11-09", "open": 86.63, "high": 87.2, "low": 85.09, "close": 85.62, "adjClose": 85.62, "volume": 118044000 }, { "date": "2018-11-12", "open": 84.91, "high": 85.43, "low": 81.5, "close": 81.84, "adjClose": 81.84, "volume": 136124000 }, { "date": "2018-11-13", "open": 82.46, "high": 83.85, "low": 80.69, "close": 81.56, "adjClose": 81.56, "volume": 118666000 }, { "date": "2018-11-14", "open": 82.82, "high": 83.65, "low": 79.85, "close": 79.95, "adjClose": 79.95, "volume": 129738000 }, { "date": "2018-11-15", "open": 79.05, "high": 81.24, "low": 77.33, "close": 80.97, "adjClose": 80.97, "volume": 168546000 }, { "date": "2018-11-16", "open": 79.38, "high": 80.72, "low": 78.66, "close": 79.67, "adjClose": 79.67, "volume": 121322000 }, { "date": "2018-11-19", "open": 78.85, "high": 79.06, "low": 75.17, "close": 75.61, "adjClose": 75.61, "volume": 155800000 }, { "date": "2018-11-20", "open": 71.88, "high": 76.74, "low": 71, "close": 74.77, "adjClose": 74.77, "volume": 217576000 }, { "date": "2018-11-21", "open": 77.15, "high": 77.5, "low": 75.75, "close": 75.84, "adjClose": 75.84, "volume": 114336000 }, { "date": "2018-11-23", "open": 75.85, "high": 76.81, "low": 75.09, "close": 75.1, "adjClose": 75.1, "volume": 54152000 }, { "date": "2018-11-26", "open": 76.95, "high": 79.24, "low": 76.21, "close": 79.07, "adjClose": 79.07, "volume": 125154000 }, { "date": "2018-11-27", "open": 78.8, "high": 79.88, "low": 77.9, "close": 79.07, "adjClose": 79.07, "volume": 115664000 }, { "date": "2018-11-28", "open": 80.7, "high": 84.07, "low": 80.06, "close": 83.89, "adjClose": 83.89, "volume": 169174000 }, { "date": "2018-11-29", "open": 83.75, "high": 84.5, "low": 82.62, "close": 83.68, "adjClose": 83.68, "volume": 132264000 }, { "date": "2018-11-30", "open": 83.97, "high": 84.8, "low": 83.32, "close": 84.51, "adjClose": 84.51, "volume": 115236000 }, { "date": "2018-12-03", "open": 88.47, "high": 88.92, "low": 86.5, "close": 88.62, "adjClose": 88.62, "volume": 137246000 }, { "date": "2018-12-04", "open": 87.8, "high": 88.52, "low": 83.25, "close": 83.42, "adjClose": 83.42, "volume": 173890000 }, { "date": "2018-12-06", "open": 80.74, "high": 85.05, "low": 80.49, "close": 84.96, "adjClose": 84.96, "volume": 175788000 }, { "date": "2018-12-07", "open": 85.25, "high": 85.95, "low": 81.27, "close": 81.46, "adjClose": 81.46, "volume": 151522000 }, { "date": "2018-12-10", "open": 81.19, "high": 82.9, "low": 79.54, "close": 82.05, "adjClose": 82.05, "volume": 149896000 }, { "date": "2018-12-11", "open": 83.9, "high": 83.97, "low": 80.98, "close": 82.16, "adjClose": 82.16, "volume": 124894000 }, { "date": "2018-12-12", "open": 83.45, "high": 85.25, "low": 83.01, "close": 83.18, "adjClose": 83.18, "volume": 131960000 }, { "date": "2018-12-13", "open": 84, "high": 84.61, "low": 82.07, "close": 82.92, "adjClose": 82.92, "volume": 105426000 }, { "date": "2018-12-14", "open": 81.9, "high": 82.13, "low": 79.25, "close": 79.6, "adjClose": 79.6, "volume": 127344000 }, { "date": "2018-12-17", "open": 78.3, "high": 78.81, "low": 75.25, "close": 76.05, "adjClose": 76.05, "volume": 176596000 }, { "date": "2018-12-18", "open": 77, "high": 78.38, "low": 76.15, "close": 77.57, "adjClose": 77.57, "volume": 130460000 }, { "date": "2018-12-19", "open": 77.15, "high": 79.23, "low": 74.16, "close": 74.75, "adjClose": 74.75, "volume": 175844000 }, { "date": "2018-12-20", "open": 74.2, "high": 75.47, "low": 71.63, "close": 73.04, "adjClose": 73.04, "volume": 199836000 }, { "date": "2018-12-21", "open": 73.25, "high": 74, "low": 68.2, "close": 68.87, "adjClose": 68.87, "volume": 272806000 }, { "date": "2018-12-24", "open": 67.3, "high": 69.8, "low": 65.35, "close": 67.2, "adjClose": 67.2, "volume": 144400000 }, { "date": "2018-12-26", "open": 68.44, "high": 73.66, "low": 68.15, "close": 73.54, "adjClose": 73.54, "volume": 208236000 }, { "date": "2018-12-27", "open": 72.71, "high": 73.45, "low": 69.52, "close": 73.08, "adjClose": 73.08, "volume": 194440000 }, { "date": "2018-12-28", "open": 73.67, "high": 75.67, "low": 72.45, "close": 73.9, "adjClose": 73.9, "volume": 176580000 }, { "date": "2018-12-31", "open": 75.54, "high": 76.04, "low": 74.35, "close": 75.1, "adjClose": 75.1, "volume": 139090000 }, { "date": "2019-01-02", "open": 73.26, "high": 77.67, "low": 73.05, "close": 76.96, "adjClose": 76.96, "volume": 159662000 }, { "date": "2019-01-03", "open": 76, "high": 76.9, "low": 74.86, "close": 75.01, "adjClose": 75.01, "volume": 139512000 }, { "date": "2019-01-04", "open": 76.5, "high": 79.7, "low": 75.92, "close": 78.77, "adjClose": 78.77, "volume": 183652000 }, { "date": "2019-01-07", "open": 80.12, "high": 81.73, "low": 79.46, "close": 81.48, "adjClose": 81.48, "volume": 159864000 }, { "date": "2019-01-08", "open": 83.23, "high": 83.83, "low": 80.83, "close": 82.83, "adjClose": 82.83, "volume": 177628000 }, { "date": "2019-01-09", "open": 82.65, "high": 83.39, "low": 82.07, "close": 82.97, "adjClose": 82.97, "volume": 126976000 }, { "date": "2019-01-10", "open": 82.05, "high": 83.16, "low": 81.08, "close": 82.81, "adjClose": 82.81, "volume": 130154000 }, { "date": "2019-01-11", "open": 82.03, "high": 83.01, "low": 81.81, "close": 82.03, "adjClose": 82.03, "volume": 93724000 }, { "date": "2019-01-14", "open": 80.75, "high": 82.41, "low": 79.76, "close": 80.86, "adjClose": 80.86, "volume": 120118000 }, { "date": "2019-01-15", "open": 81.6, "high": 83.76, "low": 81.3, "close": 83.73, "adjClose": 83.73, "volume": 119970000 }, { "date": "2019-01-16", "open": 84.21, "high": 85.25, "low": 83.79, "close": 84.19, "adjClose": 84.19, "volume": 127338000 }, { "date": "2019-01-17", "open": 84, "high": 85.01, "low": 83.88, "close": 84.66, "adjClose": 84.66, "volume": 84178000 }, { "date": "2019-01-18", "open": 85.6, "high": 85.81, "low": 84.58, "close": 84.81, "adjClose": 84.81, "volume": 120410000 }, { "date": "2019-01-22", "open": 84.05, "high": 84.09, "low": 80.51, "close": 81.61, "adjClose": 81.61, "volume": 128336000 }, { "date": "2019-01-23", "open": 82.8, "high": 82.87, "low": 80.6, "close": 82, "adjClose": 82, "volume": 104504000 }, { "date": "2019-01-24", "open": 82.05, "high": 82.86, "low": 81.59, "close": 82.75, "adjClose": 82.75, "volume": 81798000 }, { "date": "2019-01-25", "open": 83.53, "high": 84.17, "low": 83.08, "close": 83.53, "adjClose": 83.53, "volume": 98918000 }, { "date": "2019-01-28", "open": 82.18, "high": 82.25, "low": 80.7, "close": 81.89, "adjClose": 81.89, "volume": 96754000 }, { "date": "2019-01-29", "open": 81.56, "high": 81.62, "low": 79.54, "close": 79.69, "adjClose": 79.69, "volume": 92656000 }, { "date": "2019-01-30", "open": 81.15, "high": 83.85, "low": 80.98, "close": 83.52, "adjClose": 83.52, "volume": 115676000 }, { "date": "2019-01-31", "open": 84.64, "high": 86.82, "low": 83.95, "close": 85.94, "adjClose": 85.94, "volume": 218206000 }, { "date": "2019-02-01", "open": 81.94, "high": 83.65, "low": 81.1, "close": 81.31, "adjClose": 81.31, "volume": 230124000 }, { "date": "2019-02-04", "open": 81.15, "high": 82.48, "low": 80.68, "close": 81.67, "adjClose": 81.67, "volume": 98582000 }, { "date": "2019-02-05", "open": 82.17, "high": 83.26, "low": 82.13, "close": 82.94, "adjClose": 82.94, "volume": 89062000 }, { "date": "2019-02-06", "open": 83.54, "high": 83.61, "low": 81.67, "close": 82.01, "adjClose": 82.01, "volume": 78798000 }, { "date": "2019-02-07", "open": 81.25, "high": 81.28, "low": 79.65, "close": 80.72, "adjClose": 80.72, "volume": 92532000 }, { "date": "2019-02-08", "open": 79.3, "high": 79.43, "low": 78.34, "close": 79.41, "adjClose": 79.41, "volume": 113150000 }, { "date": "2019-02-11", "open": 80.05, "high": 80.46, "low": 79.3, "close": 79.55, "adjClose": 79.55, "volume": 66346000 }, { "date": "2019-02-12", "open": 80.2, "high": 81.97, "low": 79.94, "close": 81.9, "adjClose": 81.9, "volume": 97172000 }, { "date": "2019-02-13", "open": 82.35, "high": 82.82, "low": 81.86, "close": 82, "adjClose": 82, "volume": 71206000 }, { "date": "2019-02-14", "open": 81.22, "high": 81.89, "low": 80.3, "close": 81.13, "adjClose": 81.13, "volume": 82410000 }, { "date": "2019-02-15", "open": 81.39, "high": 81.45, "low": 80.22, "close": 80.4, "adjClose": 80.4, "volume": 86878000 }, { "date": "2019-02-19", "open": 80.05, "high": 81.7, "low": 80.03, "close": 81.38, "adjClose": 81.38, "volume": 73634000 }, { "date": "2019-02-20", "open": 81.5, "high": 81.75, "low": 80.51, "close": 81.11, "adjClose": 81.11, "volume": 66752000 }, { "date": "2019-02-21", "open": 80.99, "high": 81.18, "low": 80.05, "close": 80.97, "adjClose": 80.97, "volume": 69668000 }, { "date": "2019-02-22", "open": 81.18, "high": 81.75, "low": 81.06, "close": 81.58, "adjClose": 81.58, "volume": 61924000 }, { "date": "2019-02-25", "open": 82.07, "high": 82.73, "low": 81.52, "close": 81.65, "adjClose": 81.65, "volume": 63690000 }, { "date": "2019-02-26", "open": 81.3, "high": 82, "low": 80.81, "close": 81.82, "adjClose": 81.82, "volume": 53316000 }, { "date": "2019-02-27", "open": 81.41, "high": 82.09, "low": 80.75, "close": 82.05, "adjClose": 82.05, "volume": 62976000 }, { "date": "2019-02-28", "open": 81.76, "high": 82.59, "low": 81.69, "close": 81.99, "adjClose": 81.99, "volume": 60518000 }, { "date": "2019-03-01", "open": 82.76, "high": 83.71, "low": 82.55, "close": 83.59, "adjClose": 83.59, "volume": 99498000 }, { "date": "2019-03-04", "open": 84.25, "high": 85.47, "low": 83.72, "close": 84.81, "adjClose": 84.81, "volume": 123348000 }, { "date": "2019-03-05", "open": 85.15, "high": 85.39, "low": 84.45, "close": 84.62, "adjClose": 84.62, "volume": 73630000 }, { "date": "2019-03-06", "open": 84.8, "high": 84.89, "low": 83.41, "close": 83.45, "adjClose": 83.45, "volume": 79920000 }, { "date": "2019-03-07", "open": 83.37, "high": 83.49, "low": 81.03, "close": 81.3, "adjClose": 81.3, "volume": 99140000 }, { "date": "2019-03-08", "open": 80.2, "high": 81.14, "low": 79.33, "close": 81.04, "adjClose": 81.04, "volume": 93340000 }, { "date": "2019-03-11", "open": 81.31, "high": 83.61, "low": 81.3, "close": 83.53, "adjClose": 83.53, "volume": 77528000 }, { "date": "2019-03-12", "open": 83.45, "high": 84.21, "low": 83.05, "close": 83.65, "adjClose": 83.65, "volume": 72290000 }, { "date": "2019-03-13", "open": 84.15, "high": 85, "low": 83.97, "close": 84.54, "adjClose": 84.54, "volume": 71040000 }, { "date": "2019-03-14", "open": 84.56, "high": 85.1, "low": 84.22, "close": 84.31, "adjClose": 84.31, "volume": 58932000 }, { "date": "2019-03-15", "open": 85.15, "high": 85.94, "low": 84.66, "close": 85.62, "adjClose": 85.62, "volume": 151018000 }, { "date": "2019-03-18", "open": 85.64, "high": 87.5, "low": 85.63, "close": 87.11, "adjClose": 87.11, "volume": 108582000 }, { "date": "2019-03-19", "open": 87.68, "high": 89.21, "low": 87.68, "close": 88.09, "adjClose": 88.09, "volume": 127284000 }, { "date": "2019-03-20", "open": 88.5, "high": 89.97, "low": 88.35, "close": 89.86, "adjClose": 89.86, "volume": 125312000 }, { "date": "2019-03-21", "open": 89.81, "high": 91.19, "low": 89.36, "close": 90.96, "adjClose": 90.96, "volume": 115356000 }, { "date": "2019-03-22", "open": 90.51, "high": 90.95, "low": 88.16, "close": 88.24, "adjClose": 88.24, "volume": 127260000 }, { "date": "2019-03-25", "open": 87.89, "high": 89.13, "low": 87.38, "close": 88.71, "adjClose": 88.71, "volume": 102076000 }, { "date": "2019-03-26", "open": 89.65, "high": 90.29, "low": 88.67, "close": 89.19, "adjClose": 89.19, "volume": 97318000 }, { "date": "2019-03-27", "open": 89.21, "high": 89.38, "low": 87.28, "close": 88.29, "adjClose": 88.29, "volume": 86496000 }, { "date": "2019-03-28", "open": 88.5, "high": 88.9, "low": 87.67, "close": 88.67, "adjClose": 88.67, "volume": 60860000 }, { "date": "2019-03-29", "open": 89.33, "high": 89.64, "low": 88.83, "close": 89.04, "adjClose": 89.04, "volume": 66416000 }, { "date": "2019-04-01", "open": 90.01, "high": 90.78, "low": 89.94, "close": 90.71, "adjClose": 90.71, "volume": 84776000 }, { "date": "2019-04-02", "open": 90.55, "high": 91, "low": 90.26, "close": 90.7, "adjClose": 90.7, "volume": 68962000 }, { "date": "2019-04-03", "open": 91.34, "high": 91.5, "low": 90.48, "close": 91.04, "adjClose": 91.04, "volume": 78522000 }, { "date": "2019-04-04", "open": 91.03, "high": 91.44, "low": 90.21, "close": 90.94, "adjClose": 90.94, "volume": 72478000 }, { "date": "2019-04-05", "open": 91.45, "high": 91.93, "low": 91.26, "close": 91.86, "adjClose": 91.86, "volume": 72810000 }, { "date": "2019-04-08", "open": 91.66, "high": 92.51, "low": 91.26, "close": 92.49, "adjClose": 92.49, "volume": 75056000 }, { "date": "2019-04-09", "open": 92.27, "high": 92.65, "low": 91.59, "close": 91.79, "adjClose": 91.79, "volume": 74288000 }, { "date": "2019-04-10", "open": 92.05, "high": 92.4, "low": 91.44, "close": 92.37, "adjClose": 92.37, "volume": 59280000 }, { "date": "2019-04-11", "open": 92.43, "high": 92.5, "low": 92.02, "close": 92.2, "adjClose": 92.2, "volume": 53096000 }, { "date": "2019-04-12", "open": 92.42, "high": 92.57, "low": 92.07, "close": 92.15, "adjClose": 92.15, "volume": 62288000 }, { "date": "2019-04-15", "open": 92.1, "high": 92.34, "low": 90.95, "close": 92.24, "adjClose": 92.24, "volume": 74488000 }, { "date": "2019-04-16", "open": 92.57, "high": 93.49, "low": 92.4, "close": 93.15, "adjClose": 93.15, "volume": 60892000 }, { "date": "2019-04-17", "open": 93.65, "high": 93.82, "low": 93.02, "close": 93.24, "adjClose": 93.24, "volume": 57870000 }, { "date": "2019-04-18", "open": 93.44, "high": 93.54, "low": 92.97, "close": 93.08, "adjClose": 93.08, "volume": 54998000 }, { "date": "2019-04-22", "open": 92.77, "high": 94.42, "low": 92.28, "close": 94.37, "adjClose": 94.37, "volume": 67476000 }, { "date": "2019-04-23", "open": 94.56, "high": 96.46, "low": 94.48, "close": 96.19, "adjClose": 96.19, "volume": 92808000 }, { "date": "2019-04-24", "open": 96.25, "high": 96.48, "low": 94.91, "close": 95.09, "adjClose": 95.09, "volume": 73516000 }, { "date": "2019-04-25", "open": 95.85, "high": 96.12, "low": 95.02, "close": 95.11, "adjClose": 95.11, "volume": 121982000 }, { "date": "2019-04-26", "open": 96.45, "high": 97.55, "low": 94.9, "close": 97.53, "adjClose": 97.53, "volume": 168652000 }, { "date": "2019-04-29", "open": 97.45, "high": 97.82, "low": 96.7, "close": 96.92, "adjClose": 96.92, "volume": 80426000 }, { "date": "2019-04-30", "open": 96.5, "high": 96.79, "low": 95.35, "close": 96.33, "adjClose": 96.33, "volume": 70120000 }, { "date": "2019-05-01", "open": 96.65, "high": 97.18, "low": 95.53, "close": 95.58, "adjClose": 95.58, "volume": 62340000 }, { "date": "2019-05-02", "open": 95.67, "high": 96.08, "low": 94.09, "close": 95.04, "adjClose": 95.04, "volume": 79258000 }, { "date": "2019-05-03", "open": 97.45, "high": 98.22, "low": 96.8, "close": 98.12, "adjClose": 98.12, "volume": 127632000 }, { "date": "2019-05-06", "open": 95.9, "high": 97.95, "low": 95.53, "close": 97.53, "adjClose": 97.53, "volume": 108356000 }, { "date": "2019-05-07", "open": 97, "high": 97.46, "low": 95.17, "close": 96.05, "adjClose": 96.05, "volume": 118042000 }, { "date": "2019-05-08", "open": 95.94, "high": 96.77, "low": 95.5, "close": 95.89, "adjClose": 95.89, "volume": 81572000 }, { "date": "2019-05-09", "open": 95, "high": 95.47, "low": 93.8, "close": 94.99, "adjClose": 94.99, "volume": 106166000 }, { "date": "2019-05-10", "open": 94.9, "high": 95.19, "low": 92.8, "close": 94.5, "adjClose": 94.5, "volume": 114360000 }, { "date": "2019-05-13", "open": 91.83, "high": 92.33, "low": 90.9, "close": 91.13, "adjClose": 91.13, "volume": 115668000 }, { "date": "2019-05-14", "open": 91.97, "high": 92.62, "low": 90.79, "close": 92.01, "adjClose": 92.01, "volume": 92582000 }, { "date": "2019-05-15", "open": 91.4, "high": 93.72, "low": 91.15, "close": 93.56, "adjClose": 93.56, "volume": 93852000 }, { "date": "2019-05-16", "open": 94.3, "high": 95.88, "low": 94.11, "close": 95.38, "adjClose": 95.38, "volume": 94156000 }, { "date": "2019-05-17", "open": 94.65, "high": 95.53, "low": 93.37, "close": 93.45, "adjClose": 93.45, "volume": 94732000 }, { "date": "2019-05-20", "open": 92.63, "high": 93.39, "low": 91.78, "close": 92.95, "adjClose": 92.95, "volume": 75964000 }, { "date": "2019-05-21", "open": 93.74, "high": 93.95, "low": 92.3, "close": 92.88, "adjClose": 92.88, "volume": 80102000 }, { "date": "2019-05-22", "open": 92.59, "high": 93.57, "low": 92.55, "close": 92.98, "adjClose": 92.98, "volume": 58732000 }, { "date": "2019-05-23", "open": 91.83, "high": 92.2, "low": 90.21, "close": 90.77, "adjClose": 90.77, "volume": 88486000 }, { "date": "2019-05-24", "open": 91.79, "high": 92.09, "low": 90.89, "close": 91.16, "adjClose": 91.16, "volume": 67394000 }, { "date": "2019-05-28", "open": 91.64, "high": 92.46, "low": 91.37, "close": 91.82, "adjClose": 91.82, "volume": 64000000 }, { "date": "2019-05-29", "open": 91.16, "high": 91.5, "low": 90.38, "close": 90.96, "adjClose": 90.96, "volume": 85580000 }, { "date": "2019-05-30", "open": 91.27, "high": 91.47, "low": 90.39, "close": 90.82, "adjClose": 90.82, "volume": 62938000 }, { "date": "2019-05-31", "open": 89.5, "high": 89.78, "low": 88.64, "close": 88.75, "adjClose": 88.75, "volume": 92376000 }, { "date": "2019-06-03", "open": 88, "high": 88.31, "low": 83.6, "close": 84.63, "adjClose": 84.63, "volume": 181974000 }, { "date": "2019-06-04", "open": 84.96, "high": 86.54, "low": 84.04, "close": 86.48, "adjClose": 86.48, "volume": 113582000 }, { "date": "2019-06-05", "open": 87.48, "high": 87.6, "low": 85.76, "close": 86.93, "adjClose": 86.93, "volume": 84796000 }, { "date": "2019-06-06", "open": 86.89, "high": 88, "low": 86.31, "close": 87.72, "adjClose": 87.72, "volume": 73786000 }, { "date": "2019-06-07", "open": 88.18, "high": 90.31, "low": 87.97, "close": 90.2, "adjClose": 90.2, "volume": 96164000 }, { "date": "2019-06-10", "open": 91.1, "high": 94.24, "low": 90.9, "close": 93.03, "adjClose": 93.03, "volume": 107420000 }, { "date": "2019-06-11", "open": 94.16, "high": 94.68, "low": 92.9, "close": 93.18, "adjClose": 93.18, "volume": 80854000 }, { "date": "2019-06-12", "open": 92.7, "high": 93.25, "low": 92.22, "close": 92.77, "adjClose": 92.77, "volume": 53566000 }, { "date": "2019-06-13", "open": 93.34, "high": 94.15, "low": 93.11, "close": 93.51, "adjClose": 93.51, "volume": 55916000 }, { "date": "2019-06-14", "open": 93.2, "high": 93.8, "low": 92.95, "close": 93.48, "adjClose": 93.48, "volume": 57024000 }, { "date": "2019-06-17", "open": 93.82, "high": 94.78, "low": 93.77, "close": 94.3, "adjClose": 94.3, "volume": 52686000 }, { "date": "2019-06-18", "open": 95.07, "high": 96.08, "low": 94.99, "close": 95.07, "adjClose": 95.07, "volume": 77914000 }, { "date": "2019-06-19", "open": 95.39, "high": 95.98, "low": 94.62, "close": 95.44, "adjClose": 95.44, "volume": 57906000 }, { "date": "2019-06-20", "open": 96.67, "high": 96.76, "low": 95.29, "close": 95.91, "adjClose": 95.91, "volume": 64344000 }, { "date": "2019-06-21", "open": 95.81, "high": 96.3, "low": 95.38, "close": 95.57, "adjClose": 95.57, "volume": 78672000 }, { "date": "2019-06-24", "open": 95.63, "high": 95.84, "low": 95.07, "close": 95.7, "adjClose": 95.7, "volume": 45660000 }, { "date": "2019-06-25", "open": 95.59, "high": 95.82, "low": 93.62, "close": 93.91, "adjClose": 93.91, "volume": 60246000 }, { "date": "2019-06-26", "open": 94.62, "high": 95.19, "low": 94.37, "close": 94.89, "adjClose": 94.89, "volume": 48838000 }, { "date": "2019-06-27", "open": 95.1, "high": 95.56, "low": 94.9, "close": 95.21, "adjClose": 95.21, "volume": 42834000 }, { "date": "2019-06-28", "open": 95.46, "high": 95.65, "low": 94.2, "close": 94.68, "adjClose": 94.68, "volume": 60748000 }, { "date": "2019-07-01", "open": 96.15, "high": 96.49, "low": 95.73, "close": 96.11, "adjClose": 96.11, "volume": 63842000 }, { "date": "2019-07-02", "open": 95.97, "high": 96.74, "low": 95.33, "close": 96.72, "adjClose": 96.72, "volume": 52918000 }, { "date": "2019-07-03", "open": 96.79, "high": 97.08, "low": 96.53, "close": 96.95, "adjClose": 96.95, "volume": 33806000 }, { "date": "2019-07-05", "open": 96.43, "high": 97.29, "low": 96.26, "close": 97.15, "adjClose": 97.15, "volume": 52568000 }, { "date": "2019-07-08", "open": 96.71, "high": 97.8, "low": 96.41, "close": 97.62, "adjClose": 97.62, "volume": 57668000 }, { "date": "2019-07-09", "open": 97.39, "high": 99.5, "low": 97.17, "close": 99.42, "adjClose": 99.42, "volume": 86914000 }, { "date": "2019-07-10", "open": 99.83, "high": 101.25, "low": 99.77, "close": 100.87, "adjClose": 100.87, "volume": 98638000 }, { "date": "2019-07-11", "open": 101.28, "high": 101.79, "low": 99.76, "close": 100.05, "adjClose": 100.05, "volume": 86356000 }, { "date": "2019-07-12", "open": 100.41, "high": 100.85, "low": 100.19, "close": 100.55, "adjClose": 100.55, "volume": 50186000 }, { "date": "2019-07-15", "open": 101.07, "high": 101.14, "low": 100.08, "close": 101.05, "adjClose": 101.05, "volume": 59626000 }, { "date": "2019-07-16", "open": 100.53, "high": 101.32, "low": 100.06, "close": 100.5, "adjClose": 100.5, "volume": 52364000 }, { "date": "2019-07-17", "open": 100.35, "high": 100.6, "low": 99.6, "close": 99.6, "adjClose": 99.6, "volume": 51176000 }, { "date": "2019-07-18", "open": 99, "high": 99.38, "low": 97.58, "close": 98.89, "adjClose": 98.89, "volume": 69738000 }, { "date": "2019-07-19", "open": 99.56, "high": 99.8, "low": 98.11, "close": 98.23, "adjClose": 98.23, "volume": 63712000 }, { "date": "2019-07-22", "open": 98.56, "high": 99.45, "low": 97.91, "close": 99.28, "adjClose": 99.28, "volume": 58000000 }, { "date": "2019-07-23", "open": 99.8, "high": 99.89, "low": 98.66, "close": 99.72, "adjClose": 99.72, "volume": 54070000 }, { "date": "2019-07-24", "open": 98.46, "high": 100.07, "low": 98.29, "close": 100.04, "adjClose": 100.04, "volume": 52626000 }, { "date": "2019-07-25", "open": 100.05, "high": 100.06, "low": 98.64, "close": 98.69, "adjClose": 98.69, "volume": 82730000 }, { "date": "2019-07-26", "open": 97.1, "high": 97.54, "low": 96.23, "close": 97.15, "adjClose": 97.15, "volume": 98542000 }, { "date": "2019-07-29", "open": 96.5, "high": 96.61, "low": 94.53, "close": 95.62, "adjClose": 95.62, "volume": 89864000 }, { "date": "2019-07-30", "open": 94.56, "high": 95.49, "low": 94.17, "close": 94.93, "adjClose": 94.93, "volume": 58218000 }, { "date": "2019-07-31", "open": 94.91, "high": 94.98, "low": 92.47, "close": 93.34, "adjClose": 93.34, "volume": 89414000 }, { "date": "2019-08-01", "open": 93.59, "high": 94.9, "low": 92.2, "close": 92.77, "adjClose": 92.77, "volume": 94266000 }, { "date": "2019-08-02", "open": 92.25, "high": 92.32, "low": 90.4, "close": 91.16, "adjClose": 91.16, "volume": 99124000 }, { "date": "2019-08-05", "open": 88.51, "high": 89.43, "low": 87.44, "close": 88.26, "adjClose": 88.26, "volume": 121164000 }, { "date": "2019-08-06", "open": 89.61, "high": 89.69, "low": 87.67, "close": 89.39, "adjClose": 89.39, "volume": 101406000 }, { "date": "2019-08-07", "open": 88.7, "high": 89.95, "low": 87.85, "close": 89.67, "adjClose": 89.67, "volume": 90538000 }, { "date": "2019-08-08", "open": 90.3, "high": 91.71, "low": 89.91, "close": 91.64, "adjClose": 91.64, "volume": 74024000 }, { "date": "2019-08-09", "open": 91.45, "high": 91.55, "low": 90.11, "close": 90.38, "adjClose": 90.38, "volume": 57596000 }, { "date": "2019-08-12", "open": 89.8, "high": 90.05, "low": 88.85, "close": 89.25, "adjClose": 89.25, "volume": 58110000 }, { "date": "2019-08-13", "open": 89.15, "high": 91.59, "low": 89, "close": 91.22, "adjClose": 91.22, "volume": 79880000 }, { "date": "2019-08-14", "open": 89.65, "high": 89.78, "low": 87.86, "close": 88.15, "adjClose": 88.15, "volume": 97872000 }, { "date": "2019-08-15", "open": 89.1, "high": 89.4, "low": 88.1, "close": 88.81, "adjClose": 88.81, "volume": 75182000 }, { "date": "2019-08-16", "open": 89.64, "high": 90.15, "low": 89.23, "close": 89.63, "adjClose": 89.63, "volume": 60360000 }, { "date": "2019-08-19", "open": 90.9, "high": 91.3, "low": 90.63, "close": 90.81, "adjClose": 90.81, "volume": 56326000 }, { "date": "2019-08-20", "open": 90.72, "high": 90.84, "low": 89.99, "close": 90.07, "adjClose": 90.07, "volume": 38590000 }, { "date": "2019-08-21", "open": 90.97, "high": 91.48, "low": 90.75, "close": 91.18, "adjClose": 91.18, "volume": 40636000 }, { "date": "2019-08-22", "open": 91.4, "high": 91.47, "low": 90, "close": 90.23, "adjClose": 90.23, "volume": 53070000 }, { "date": "2019-08-23", "open": 89.65, "high": 90.25, "low": 87.26, "close": 87.48, "adjClose": 87.48, "volume": 105416000 }, { "date": "2019-08-26", "open": 88.35, "high": 88.5, "low": 87.18, "close": 88.44, "adjClose": 88.44, "volume": 61600000 }, { "date": "2019-08-27", "open": 88.79, "high": 88.97, "low": 87.33, "close": 88.09, "adjClose": 88.09, "volume": 60394000 }, { "date": "2019-08-28", "open": 87.75, "high": 88.39, "low": 87.2, "close": 88.21, "adjClose": 88.21, "volume": 48394000 }, { "date": "2019-08-29", "open": 89.15, "high": 89.93, "low": 88.86, "close": 89.32, "adjClose": 89.32, "volume": 60302000 }, { "date": "2019-08-30", "open": 89.87, "high": 89.99, "low": 88.23, "close": 88.81, "adjClose": 88.81, "volume": 61174000 }, { "date": "2019-09-03", "open": 88.5, "high": 90.04, "low": 88.4, "close": 89.49, "adjClose": 89.49, "volume": 70860000 }, { "date": "2019-09-04", "open": 90.25, "high": 90.38, "low": 89.81, "close": 90.03, "adjClose": 90.03, "volume": 46482000 }, { "date": "2019-09-05", "open": 91.1, "high": 92.1, "low": 90.78, "close": 92.04, "adjClose": 92.04, "volume": 66216000 }, { "date": "2019-09-06", "open": 91.91, "high": 92.03, "low": 91.32, "close": 91.68, "adjClose": 91.68, "volume": 49938000 }, { "date": "2019-09-09", "open": 92.05, "high": 92.5, "low": 91.23, "close": 91.57, "adjClose": 91.57, "volume": 59990000 }, { "date": "2019-09-10", "open": 91.14, "high": 91.29, "low": 90.27, "close": 91.03, "adjClose": 91.03, "volume": 52278000 }, { "date": "2019-09-11", "open": 90.61, "high": 91.67, "low": 90.45, "close": 91.15, "adjClose": 91.15, "volume": 48656000 }, { "date": "2019-09-12", "open": 91.88, "high": 92.68, "low": 91.71, "close": 92.18, "adjClose": 92.18, "volume": 56470000 }, { "date": "2019-09-13", "open": 92.1, "high": 92.31, "low": 91.76, "close": 91.97, "adjClose": 91.97, "volume": 39426000 }, { "date": "2019-09-16", "open": 91.2, "high": 91.28, "low": 90.01, "close": 90.39, "adjClose": 90.39, "volume": 73510000 }, { "date": "2019-09-17", "open": 90.35, "high": 91.2, "low": 90.21, "close": 91.13, "adjClose": 91.13, "volume": 39648000 }, { "date": "2019-09-18", "open": 90.85, "high": 91.1, "low": 89.78, "close": 90.87, "adjClose": 90.87, "volume": 50112000 }, { "date": "2019-09-19", "open": 91.05, "high": 91.63, "low": 90.89, "close": 91.07, "adjClose": 91.07, "volume": 40630000 }, { "date": "2019-09-20", "open": 91.09, "high": 91.53, "low": 89.05, "close": 89.71, "adjClose": 89.71, "volume": 106838000 }, { "date": "2019-09-23", "open": 88.85, "high": 89.64, "low": 88.37, "close": 89.26, "adjClose": 89.26, "volume": 58446000 }, { "date": "2019-09-24", "open": 89.53, "high": 89.79, "low": 86.78, "close": 87.08, "adjClose": 87.08, "volume": 92320000 }, { "date": "2019-09-25", "open": 87.37, "high": 88.65, "low": 86.15, "close": 88.42, "adjClose": 88.42, "volume": 69864000 }, { "date": "2019-09-26", "open": 88.14, "high": 88.17, "low": 86.57, "close": 86.99, "adjClose": 86.99, "volume": 70736000 }, { "date": "2019-09-27", "open": 87.4, "high": 87.46, "low": 85.69, "close": 86.27, "adjClose": 86.27, "volume": 78144000 }, { "date": "2019-09-30", "open": 86.35, "high": 86.87, "low": 85.46, "close": 86.8, "adjClose": 86.8, "volume": 52894000 }, { "date": "2019-10-01", "open": 87.3, "high": 87.78, "low": 86.42, "close": 86.78, "adjClose": 86.78, "volume": 61690000 }, { "date": "2019-10-02", "open": 86.39, "high": 86.44, "low": 85.25, "close": 85.66, "adjClose": 85.66, "volume": 66022000 }, { "date": "2019-10-03", "open": 85.65, "high": 86.25, "low": 84.25, "close": 86.22, "adjClose": 86.22, "volume": 69364000 }, { "date": "2019-10-04", "open": 86.3, "high": 87.03, "low": 85.96, "close": 86.98, "adjClose": 86.98, "volume": 49438000 }, { "date": "2019-10-07", "open": 86.58, "high": 87.39, "low": 86.18, "close": 86.63, "adjClose": 86.63, "volume": 43094000 }, { "date": "2019-10-08", "open": 86.12, "high": 86.35, "low": 85.25, "close": 85.28, "adjClose": 85.28, "volume": 50840000 }, { "date": "2019-10-09", "open": 85.98, "high": 86.5, "low": 85.72, "close": 86.1, "adjClose": 86.1, "volume": 40870000 }, { "date": "2019-10-10", "open": 86.26, "high": 86.91, "low": 85.69, "close": 86.01, "adjClose": 86.01, "volume": 51504000 }, { "date": "2019-10-11", "open": 87.15, "high": 87.27, "low": 86.49, "close": 86.6, "adjClose": 86.6, "volume": 65100000 }, { "date": "2019-10-14", "open": 86.45, "high": 87.09, "low": 86.1, "close": 86.82, "adjClose": 86.82, "volume": 38204000 }, { "date": "2019-10-15", "open": 87.11, "high": 88.82, "low": 87.03, "close": 88.37, "adjClose": 88.37, "volume": 62234000 }, { "date": "2019-10-16", "open": 88.67, "high": 89.31, "low": 88.53, "close": 88.87, "adjClose": 88.87, "volume": 55268000 }, { "date": "2019-10-17", "open": 89.82, "high": 89.94, "low": 89.1, "close": 89.37, "adjClose": 89.37, "volume": 52948000 }, { "date": "2019-10-18", "open": 89.39, "high": 89.7, "low": 87.46, "close": 87.88, "adjClose": 87.88, "volume": 67250000 }, { "date": "2019-10-21", "open": 88.48, "high": 89.29, "low": 88.25, "close": 89.28, "adjClose": 89.28, "volume": 42608000 }, { "date": "2019-10-22", "open": 89.41, "high": 89.49, "low": 88.1, "close": 88.29, "adjClose": 88.29, "volume": 42234000 }, { "date": "2019-10-23", "open": 88.07, "high": 88.5, "low": 87.1, "close": 88.11, "adjClose": 88.11, "volume": 42764000 }, { "date": "2019-10-24", "open": 88.55, "high": 89.42, "low": 88.01, "close": 89.04, "adjClose": 89.04, "volume": 88922000 }, { "date": "2019-10-25", "open": 84.88, "high": 88.21, "low": 84.75, "close": 88.07, "adjClose": 88.07, "volume": 192528000 }, { "date": "2019-10-28", "open": 87.4, "high": 88.93, "low": 87.13, "close": 88.85, "adjClose": 88.85, "volume": 74178000 }, { "date": "2019-10-29", "open": 88.74, "high": 88.85, "low": 87.79, "close": 88.14, "adjClose": 88.14, "volume": 45538000 }, { "date": "2019-10-30", "open": 88.01, "high": 89.12, "low": 87.96, "close": 89, "adjClose": 89, "volume": 48988000 }, { "date": "2019-10-31", "open": 88.8, "high": 89.6, "low": 88.57, "close": 88.83, "adjClose": 88.83, "volume": 55624000 }, { "date": "2019-11-01", "open": 89.4, "high": 89.87, "low": 89.26, "close": 89.57, "adjClose": 89.57, "volume": 55808000 }, { "date": "2019-11-04", "open": 90.05, "high": 90.75, "low": 90.05, "close": 90.23, "adjClose": 90.23, "volume": 55438000 }, { "date": "2019-11-05", "open": 90.46, "high": 90.51, "low": 89.7, "close": 90.09, "adjClose": 90.09, "volume": 37710000 }, { "date": "2019-11-06", "open": 90.05, "high": 90.13, "low": 89.43, "close": 89.79, "adjClose": 89.79, "volume": 40596000 }, { "date": "2019-11-07", "open": 90.19, "high": 90.29, "low": 89.17, "close": 89.41, "adjClose": 89.41, "volume": 53022000 }, { "date": "2019-11-08", "open": 89.39, "high": 89.49, "low": 88.7, "close": 89.29, "adjClose": 89.29, "volume": 42466000 }, { "date": "2019-11-11", "open": 88.9, "high": 89, "low": 88.36, "close": 88.58, "adjClose": 88.58, "volume": 38920000 }, { "date": "2019-11-12", "open": 88.73, "high": 89.31, "low": 88.6, "close": 88.9, "adjClose": 88.9, "volume": 40752000 }, { "date": "2019-11-13", "open": 88.67, "high": 88.75, "low": 87.37, "close": 87.66, "adjClose": 87.66, "volume": 59790000 }, { "date": "2019-11-14", "open": 87.57, "high": 88.33, "low": 87.48, "close": 87.73, "adjClose": 87.73, "volume": 45296000 }, { "date": "2019-11-15", "open": 88, "high": 88.08, "low": 86.64, "close": 86.97, "adjClose": 86.97, "volume": 78552000 }, { "date": "2019-11-18", "open": 86.92, "high": 87.68, "low": 86.14, "close": 87.63, "adjClose": 87.63, "volume": 56790000 }, { "date": "2019-11-19", "open": 87.85, "high": 88.03, "low": 87.15, "close": 87.64, "adjClose": 87.64, "volume": 45416000 }, { "date": "2019-11-20", "open": 87.46, "high": 88.13, "low": 86.71, "close": 87.28, "adjClose": 87.28, "volume": 55800000 }, { "date": "2019-11-21", "open": 87.15, "high": 87.34, "low": 86.52, "close": 86.74, "adjClose": 86.74, "volume": 53258000 }, { "date": "2019-11-22", "open": 86.95, "high": 87.32, "low": 86.55, "close": 87.29, "adjClose": 87.29, "volume": 49582000 }, { "date": "2019-11-25", "open": 87.66, "high": 88.87, "low": 87.66, "close": 88.69, "adjClose": 88.69, "volume": 69724000 }, { "date": "2019-11-26", "open": 89, "high": 89.85, "low": 88.92, "close": 89.85, "adjClose": 89.85, "volume": 63624000 }, { "date": "2019-11-27", "open": 90.05, "high": 91.22, "low": 89.87, "close": 90.93, "adjClose": 90.93, "volume": 60512000 }, { "date": "2019-11-29", "open": 90.89, "high": 91.23, "low": 90.04, "close": 90.04, "adjClose": 90.04, "volume": 38468000 }, { "date": "2019-12-02", "open": 90.22, "high": 90.28, "low": 88.13, "close": 89.08, "adjClose": 89.08, "volume": 78512000 }, { "date": "2019-12-03", "open": 88, "high": 88.64, "low": 87.36, "close": 88.5, "adjClose": 88.5, "volume": 67618000 }, { "date": "2019-12-04", "open": 88.7, "high": 89.45, "low": 88.01, "close": 88.03, "adjClose": 88.03, "volume": 53402000 }, { "date": "2019-12-05", "open": 88.18, "high": 88.18, "low": 87, "close": 87.02, "adjClose": 87.02, "volume": 56476000 }, { "date": "2019-12-06", "open": 87.56, "high": 87.72, "low": 87.01, "close": 87.58, "adjClose": 87.58, "volume": 62348000 }, { "date": "2019-12-09", "open": 87.53, "high": 88.34, "low": 87.28, "close": 87.48, "adjClose": 87.48, "volume": 48856000 }, { "date": "2019-12-10", "open": 87.37, "high": 87.53, "low": 86.75, "close": 86.96, "adjClose": 86.96, "volume": 50286000 }, { "date": "2019-12-11", "open": 87.08, "high": 87.5, "low": 86.79, "close": 87.44, "adjClose": 87.44, "volume": 41952000 }, { "date": "2019-12-12", "open": 87.5, "high": 88.2, "low": 87.27, "close": 88.02, "adjClose": 88.02, "volume": 61918000 }, { "date": "2019-12-13", "open": 88.25, "high": 88.45, "low": 87.75, "close": 88.05, "adjClose": 88.05, "volume": 54914000 }, { "date": "2019-12-16", "open": 88.35, "high": 88.47, "low": 87.85, "close": 88.46, "adjClose": 88.46, "volume": 62904000 }, { "date": "2019-12-17", "open": 88.9, "high": 89.6, "low": 88.87, "close": 89.53, "adjClose": 89.53, "volume": 72888000 }, { "date": "2019-12-18", "open": 89.75, "high": 89.91, "low": 89.12, "close": 89.2, "adjClose": 89.2, "volume": 67028000 }, { "date": "2019-12-19", "open": 89.03, "high": 89.65, "low": 88.7, "close": 89.61, "adjClose": 89.61, "volume": 53056000 }, { "date": "2019-12-20", "open": 89.98, "high": 90.15, "low": 89.12, "close": 89.32, "adjClose": 89.32, "volume": 103016000 }, { "date": "2019-12-23", "open": 89.41, "high": 89.65, "low": 89.23, "close": 89.65, "adjClose": 89.65, "volume": 42728000 }, { "date": "2019-12-24", "open": 89.69, "high": 89.78, "low": 89.38, "close": 89.46, "adjClose": 89.46, "volume": 17626000 }, { "date": "2019-12-26", "open": 90.05, "high": 93.52, "low": 89.97, "close": 93.44, "adjClose": 93.44, "volume": 120108000 }, { "date": "2019-12-27", "open": 94.15, "high": 95.07, "low": 93.3, "close": 93.49, "adjClose": 93.49, "volume": 123732000 }, { "date": "2019-12-30", "open": 93.7, "high": 94.2, "low": 92.03, "close": 92.34, "adjClose": 92.34, "volume": 73494000 }, { "date": "2019-12-31", "open": 92.1, "high": 92.66, "low": 91.61, "close": 92.39, "adjClose": 92.39, "volume": 50130000 }, { "date": "2020-01-02", "open": 93.75, "high": 94.9, "low": 93.21, "close": 94.9, "adjClose": 94.9, "volume": 80580000 }, { "date": "2020-01-03", "open": 93.22, "high": 94.31, "low": 93.22, "close": 93.75, "adjClose": 93.75, "volume": 75288000 }, { "date": "2020-01-06", "open": 93, "high": 95.18, "low": 93, "close": 95.14, "adjClose": 95.14, "volume": 81236000 }, { "date": "2020-01-07", "open": 95.22, "high": 95.69, "low": 94.6, "close": 95.34, "adjClose": 95.34, "volume": 80898000 }, { "date": "2020-01-08", "open": 94.9, "high": 95.55, "low": 94.32, "close": 94.6, "adjClose": 94.6, "volume": 70160000 }, { "date": "2020-01-09", "open": 95.49, "high": 95.89, "low": 94.79, "close": 95.05, "adjClose": 95.05, "volume": 63346000 }, { "date": "2020-01-10", "open": 95.27, "high": 95.35, "low": 94, "close": 94.16, "adjClose": 94.16, "volume": 57074000 }, { "date": "2020-01-13", "open": 94.57, "high": 94.9, "low": 94.04, "close": 94.57, "adjClose": 94.57, "volume": 55616000 }, { "date": "2020-01-14", "open": 94.29, "high": 94.36, "low": 92.93, "close": 93.47, "adjClose": 93.47, "volume": 68818000 }, { "date": "2020-01-15", "open": 93.61, "high": 93.94, "low": 92.75, "close": 93.1, "adjClose": 93.1, "volume": 57932000 }, { "date": "2020-01-16", "open": 94.15, "high": 94.28, "low": 93.3, "close": 93.9, "adjClose": 93.9, "volume": 53190000 }, { "date": "2020-01-17", "open": 94.29, "high": 94.33, "low": 92.86, "close": 93.24, "adjClose": 93.24, "volume": 79946000 }, { "date": "2020-01-21", "open": 93.25, "high": 94.71, "low": 93, "close": 94.6, "adjClose": 94.6, "volume": 74156000 }, { "date": "2020-01-22", "open": 94.8, "high": 95.13, "low": 94.17, "close": 94.37, "adjClose": 94.37, "volume": 64326000 }, { "date": "2020-01-23", "open": 94.26, "high": 94.5, "low": 93.64, "close": 94.23, "adjClose": 94.23, "volume": 49692000 }, { "date": "2020-01-24", "open": 94.57, "high": 94.75, "low": 92.37, "close": 93.08, "adjClose": 93.08, "volume": 75324000 }, { "date": "2020-01-27", "open": 91, "high": 92.05, "low": 90.77, "close": 91.42, "adjClose": 91.42, "volume": 70570000 }, { "date": "2020-01-28", "open": 92.03, "high": 92.91, "low": 91.5, "close": 92.66, "adjClose": 92.66, "volume": 56160000 }, { "date": "2020-01-29", "open": 93.2, "high": 93.74, "low": 92.75, "close": 92.9, "adjClose": 92.9, "volume": 41760000 }, { "date": "2020-01-30", "open": 92.9, "high": 93.64, "low": 92.53, "close": 93.53, "adjClose": 93.53, "volume": 126548000 }, { "date": "2020-01-31", "open": 102.57, "high": 102.79, "low": 100.11, "close": 100.44, "adjClose": 100.44, "volume": 311346000 }, { "date": "2020-02-03", "open": 100.53, "high": 102.43, "low": 100.01, "close": 100.21, "adjClose": 100.21, "volume": 117834000 }, { "date": "2020-02-04", "open": 101.49, "high": 102.99, "low": 100.77, "close": 102.48, "adjClose": 102.48, "volume": 105786000 }, { "date": "2020-02-05", "open": 103.55, "high": 103.55, "low": 101.6, "close": 101.99, "adjClose": 101.99, "volume": 87524000 }, { "date": "2020-02-06", "open": 102.05, "high": 102.82, "low": 101.24, "close": 102.51, "adjClose": 102.51, "volume": 63660000 }, { "date": "2020-02-07", "open": 102.1, "high": 104.93, "low": 101.9, "close": 103.96, "adjClose": 103.96, "volume": 101906000 }, { "date": "2020-02-10", "open": 104.25, "high": 106.78, "low": 104.25, "close": 106.7, "adjClose": 106.7, "volume": 101124000 }, { "date": "2020-02-11", "open": 107.54, "high": 109.3, "low": 106.8, "close": 107.54, "adjClose": 107.54, "volume": 114920000 }, { "date": "2020-02-12", "open": 108.16, "high": 109.01, "low": 107.76, "close": 108, "adjClose": 108, "volume": 66686000 }, { "date": "2020-02-13", "open": 107.25, "high": 108.51, "low": 107.1, "close": 107.49, "adjClose": 107.49, "volume": 60636000 }, { "date": "2020-02-14", "open": 107.78, "high": 107.95, "low": 106.29, "close": 106.74, "adjClose": 106.74, "volume": 52124000 }, { "date": "2020-02-18", "open": 106.25, "high": 108.3, "low": 106.21, "close": 107.78, "adjClose": 107.78, "volume": 58912000 }, { "date": "2020-02-19", "open": 108.39, "high": 109.25, "low": 108.06, "close": 108.51, "adjClose": 108.51, "volume": 51224000 }, { "date": "2020-02-20", "open": 108.65, "high": 108.84, "low": 106.37, "close": 107.65, "adjClose": 107.65, "volume": 62626000 }, { "date": "2020-02-21", "open": 107.11, "high": 107.23, "low": 104.4, "close": 104.8, "adjClose": 104.8, "volume": 92926000 }, { "date": "2020-02-24", "open": 100.16, "high": 101.96, "low": 99.4, "close": 100.46, "adjClose": 100.46, "volume": 130940000 }, { "date": "2020-02-25", "open": 101.32, "high": 101.73, "low": 97.92, "close": 98.64, "adjClose": 98.64, "volume": 124382000 }, { "date": "2020-02-26", "open": 98.51, "high": 100.73, "low": 98.02, "close": 98.98, "adjClose": 98.98, "volume": 104492000 }, { "date": "2020-02-27", "open": 96.72, "high": 98.75, "low": 94.14, "close": 94.21, "adjClose": 94.21, "volume": 162880000 }, { "date": "2020-02-28", "open": 90.73, "high": 94.49, "low": 90.56, "close": 94.19, "adjClose": 94.19, "volume": 189620000 }, { "date": "2020-03-02", "open": 95.32, "high": 97.73, "low": 93.5, "close": 97.7, "adjClose": 97.7, "volume": 135234000 }, { "date": "2020-03-03", "open": 98.77, "high": 99.82, "low": 94.4, "close": 95.45, "adjClose": 95.45, "volume": 150690000 }, { "date": "2020-03-04", "open": 97.33, "high": 98.9, "low": 96.1, "close": 98.79, "adjClose": 98.79, "volume": 95458000 }, { "date": "2020-03-05", "open": 96.65, "high": 98.04, "low": 95.5, "close": 96.2, "adjClose": 96.2, "volume": 94964000 }, { "date": "2020-03-06", "open": 93.75, "high": 95.54, "low": 93.47, "close": 95.05, "adjClose": 95.05, "volume": 105472000 }, { "date": "2020-03-09", "open": 88.69, "high": 93.14, "low": 88.06, "close": 90.03, "adjClose": 90.03, "volume": 156264000 }, { "date": "2020-03-10", "open": 93.54, "high": 94.71, "low": 90.91, "close": 94.59, "adjClose": 94.59, "volume": 142666000 }, { "date": "2020-03-11", "open": 92.89, "high": 93.57, "low": 90.07, "close": 91.04, "adjClose": 91.04, "volume": 112496000 }, { "date": "2020-03-12", "open": 86.1, "high": 88.25, "low": 83.75, "close": 83.83, "adjClose": 83.83, "volume": 226924000 }, { "date": "2020-03-13", "open": 87.75, "high": 89.32, "low": 84.03, "close": 89.25, "adjClose": 89.25, "volume": 176194000 }, { "date": "2020-03-16", "open": 82.08, "high": 87.97, "low": 81.3, "close": 84.46, "adjClose": 84.46, "volume": 178346000 }, { "date": "2020-03-17", "open": 88.77, "high": 92.89, "low": 84.46, "close": 90.39, "adjClose": 90.39, "volume": 218342000 }, { "date": "2020-03-18", "open": 87.5, "high": 92.08, "low": 87.25, "close": 91.5, "adjClose": 91.5, "volume": 192904000 }, { "date": "2020-03-19", "open": 93, "high": 97.25, "low": 91.63, "close": 94.05, "adjClose": 94.05, "volume": 207998000 }, { "date": "2020-03-20", "open": 96.32, "high": 97.85, "low": 91.04, "close": 92.3, "adjClose": 92.3, "volume": 196358000 }, { "date": "2020-03-23", "open": 91.39, "high": 95.97, "low": 90.6, "close": 95.14, "adjClose": 95.14, "volume": 156170000 }, { "date": "2020-03-24", "open": 97.57, "high": 97.75, "low": 95.02, "close": 97, "adjClose": 97, "volume": 142942000 }, { "date": "2020-03-25", "open": 96.03, "high": 97.51, "low": 94.29, "close": 94.29, "adjClose": 94.29, "volume": 129582000 }, { "date": "2020-03-26", "open": 95.1, "high": 97.82, "low": 94.46, "close": 97.77, "adjClose": 97.77, "volume": 124426000 }, { "date": "2020-03-27", "open": 96.54, "high": 96.99, "low": 95, "close": 95, "adjClose": 95, "volume": 107758000 }, { "date": "2020-03-30", "open": 96.14, "high": 98.68, "low": 95.62, "close": 98.2, "adjClose": 98.2, "volume": 122522000 }, { "date": "2020-03-31", "open": 98.22, "high": 99.65, "low": 97.2, "close": 97.49, "adjClose": 97.49, "volume": 102472000 }, { "date": "2020-04-01", "open": 96.65, "high": 97.25, "low": 94.65, "close": 95.39, "adjClose": 95.39, "volume": 82438000 }, { "date": "2020-04-02", "open": 95.08, "high": 96.38, "low": 94.5, "close": 95.94, "adjClose": 95.94, "volume": 86720000 }, { "date": "2020-04-03", "open": 95.56, "high": 96.32, "low": 94.46, "close": 95.33, "adjClose": 95.33, "volume": 72198000 }, { "date": "2020-04-06", "open": 96.8, "high": 99.93, "low": 96.5, "close": 99.88, "adjClose": 99.88, "volume": 115464000 }, { "date": "2020-04-07", "open": 100.86, "high": 101.79, "low": 99.88, "close": 100.58, "adjClose": 100.58, "volume": 102280000 }, { "date": "2020-04-08", "open": 101.05, "high": 102.2, "low": 100.56, "close": 102.15, "adjClose": 102.15, "volume": 79546000 }, { "date": "2020-04-09", "open": 102.21, "high": 102.65, "low": 100.88, "close": 102.14, "adjClose": 102.14, "volume": 92930000 }, { "date": "2020-04-13", "open": 102, "high": 109, "low": 101.9, "close": 108.44, "adjClose": 108.44, "volume": 134334000 }, { "date": "2020-04-14", "open": 110.02, "high": 114.6, "low": 109.31, "close": 114.17, "adjClose": 114.17, "volume": 161744000 }, { "date": "2020-04-15", "open": 112.88, "high": 116.67, "low": 112.25, "close": 115.38, "adjClose": 115.38, "volume": 137332000 }, { "date": "2020-04-16", "open": 117.3, "high": 123.05, "low": 116.75, "close": 120.41, "adjClose": 120.41, "volume": 240764000 }, { "date": "2020-04-17", "open": 118.62, "high": 120, "low": 115.8, "close": 118.75, "adjClose": 118.75, "volume": 158600000 }, { "date": "2020-04-20", "open": 119.5, "high": 122.25, "low": 119.3, "close": 119.68, "adjClose": 119.68, "volume": 115414000 }, { "date": "2020-04-21", "open": 120.83, "high": 121.42, "low": 113.98, "close": 116.41, "adjClose": 116.41, "volume": 149534000 }, { "date": "2020-04-22", "open": 118.45, "high": 119.7, "low": 117.55, "close": 118.17, "adjClose": 118.17, "volume": 84244000 }, { "date": "2020-04-23", "open": 120, "high": 121.21, "low": 119.1, "close": 119.97, "adjClose": 119.97, "volume": 101332000 }, { "date": "2020-04-24", "open": 120.85, "high": 121.02, "low": 119.1, "close": 120.51, "adjClose": 120.51, "volume": 76498000 }, { "date": "2020-04-27", "open": 122.16, "high": 122.24, "low": 118.15, "close": 118.8, "adjClose": 118.8, "volume": 112912000 }, { "date": "2020-04-28", "open": 118.61, "high": 118.68, "low": 115.3, "close": 115.7, "adjClose": 115.7, "volume": 105388000 }, { "date": "2020-04-29", "open": 116.5, "high": 119.59, "low": 115.5, "close": 118.64, "adjClose": 118.64, "volume": 91832000 }, { "date": "2020-04-30", "open": 120.99, "high": 123.75, "low": 119.8, "close": 123.7, "adjClose": 123.7, "volume": 190692000 }, { "date": "2020-05-01", "open": 116.84, "high": 118.12, "low": 112.91, "close": 114.3, "adjClose": 114.3, "volume": 195452000 }, { "date": "2020-05-04", "open": 112.82, "high": 116.35, "low": 112.82, "close": 115.8, "adjClose": 115.8, "volume": 97318000 }, { "date": "2020-05-05", "open": 117, "high": 117.55, "low": 115.36, "close": 115.89, "adjClose": 115.89, "volume": 64850000 }, { "date": "2020-05-06", "open": 116.47, "high": 117.87, "low": 116, "close": 117.56, "adjClose": 117.56, "volume": 62356000 }, { "date": "2020-05-07", "open": 118.74, "high": 118.8, "low": 117.16, "close": 118.38, "adjClose": 118.38, "volume": 67928000 }, { "date": "2020-05-08", "open": 118.61, "high": 119.36, "low": 117.85, "close": 118.98, "adjClose": 118.98, "volume": 64132000 }, { "date": "2020-05-11", "open": 118.74, "high": 120.98, "low": 118.61, "close": 120.45, "adjClose": 120.45, "volume": 65184000 }, { "date": "2020-05-12", "open": 120.59, "high": 120.95, "low": 117.75, "close": 117.85, "adjClose": 117.85, "volume": 61498000 }, { "date": "2020-05-13", "open": 118.34, "high": 120.39, "low": 116.89, "close": 118.4, "adjClose": 118.4, "volume": 95658000 }, { "date": "2020-05-14", "open": 118.05, "high": 119.57, "low": 117.66, "close": 119.44, "adjClose": 119.44, "volume": 72962000 }, { "date": "2020-05-15", "open": 118.43, "high": 120.55, "low": 117.82, "close": 120.49, "adjClose": 120.49, "volume": 84700000 }, { "date": "2020-05-18", "open": 120.22, "high": 121.65, "low": 119.2, "close": 121.31, "adjClose": 121.31, "volume": 87144000 }, { "date": "2020-05-19", "open": 121.49, "high": 124.25, "low": 121.45, "close": 122.47, "adjClose": 122.47, "volume": 86410000 }, { "date": "2020-05-20", "open": 123.89, "high": 125, "low": 123.36, "close": 124.9, "adjClose": 124.9, "volume": 79962000 }, { "date": "2020-05-21", "open": 125, "high": 126.27, "low": 122.13, "close": 122.34, "adjClose": 122.34, "volume": 102288000 }, { "date": "2020-05-22", "open": 122.75, "high": 123.49, "low": 121.51, "close": 121.84, "adjClose": 121.84, "volume": 57342000 }, { "date": "2020-05-26", "open": 122.9, "high": 123.1, "low": 120.7, "close": 121.09, "adjClose": 121.09, "volume": 71364000 }, { "date": "2020-05-27", "open": 120.25, "high": 120.68, "low": 116.5, "close": 120.52, "adjClose": 120.52, "volume": 101138000 }, { "date": "2020-05-28", "open": 119.22, "high": 121.85, "low": 118.91, "close": 120.06, "adjClose": 120.06, "volume": 63804000 }, { "date": "2020-05-29", "open": 120.8, "high": 122.12, "low": 119.91, "close": 122.12, "adjClose": 122.12, "volume": 70198000 }, { "date": "2020-06-01", "open": 122.4, "high": 123.85, "low": 122.21, "close": 123.55, "adjClose": 123.55, "volume": 58578000 }, { "date": "2020-06-02", "open": 123.35, "high": 123.68, "low": 122.27, "close": 123.62, "adjClose": 123.62, "volume": 50598000 }, { "date": "2020-06-03", "open": 123.4, "high": 124.4, "low": 123.06, "close": 123.92, "adjClose": 123.92, "volume": 53420000 }, { "date": "2020-06-04", "open": 123.87, "high": 125.38, "low": 122.5, "close": 123.03, "adjClose": 123.03, "volume": 58974000 }, { "date": "2020-06-05", "open": 122.23, "high": 124.43, "low": 121.86, "close": 124.15, "adjClose": 124.15, "volume": 66128000 }, { "date": "2020-06-08", "open": 125.01, "high": 126.5, "low": 124.37, "close": 126.2, "adjClose": 126.2, "volume": 79414000 }, { "date": "2020-06-09", "open": 126.47, "high": 131.32, "low": 126.25, "close": 130.04, "adjClose": 130.04, "volume": 103520000 }, { "date": "2020-06-10", "open": 132.25, "high": 136.12, "low": 131.31, "close": 132.37, "adjClose": 132.37, "volume": 98920000 }, { "date": "2020-06-11", "open": 130.18, "high": 133.57, "low": 126.81, "close": 127.9, "adjClose": 127.9, "volume": 116002000 }, { "date": "2020-06-12", "open": 130.06, "high": 131.07, "low": 125.17, "close": 127.25, "adjClose": 127.25, "volume": 108722000 }, { "date": "2020-06-15", "open": 126.33, "high": 129.2, "low": 125.4, "close": 128.63, "adjClose": 128.63, "volume": 77302000 }, { "date": "2020-06-16", "open": 131, "high": 131, "low": 128.8, "close": 130.76, "adjClose": 130.76, "volume": 71712000 }, { "date": "2020-06-17", "open": 132.38, "high": 132.75, "low": 131.59, "close": 132.05, "adjClose": 132.05, "volume": 59186000 }, { "date": "2020-06-18", "open": 132.35, "high": 132.98, "low": 131.81, "close": 132.7, "adjClose": 132.7, "volume": 49756000 }, { "date": "2020-06-19", "open": 133.9, "high": 134.87, "low": 132.95, "close": 133.75, "adjClose": 133.75, "volume": 115540000 }, { "date": "2020-06-22", "open": 134.23, "high": 135.75, "low": 133.45, "close": 135.69, "adjClose": 135.69, "volume": 64176000 }, { "date": "2020-06-23", "open": 136.3, "high": 139.16, "low": 135.9, "close": 138.22, "adjClose": 138.22, "volume": 84634000 }, { "date": "2020-06-24", "open": 139, "high": 139.8, "low": 136.05, "close": 136.72, "adjClose": 136.72, "volume": 90532000 }, { "date": "2020-06-25", "open": 136.98, "high": 137.81, "low": 135.61, "close": 137.73, "adjClose": 137.73, "volume": 59374000 }, { "date": "2020-06-26", "open": 138.75, "high": 139.13, "low": 134.4, "close": 134.64, "adjClose": 134.64, "volume": 130016000 }, { "date": "2020-06-29", "open": 134.5, "high": 134.84, "low": 131.5, "close": 134.02, "adjClose": 134.02, "volume": 84468000 }, { "date": "2020-06-30", "open": 134.25, "high": 138.48, "low": 133.75, "close": 137.94, "adjClose": 137.94, "volume": 75394000 }, { "date": "2020-07-01", "open": 137.9, "high": 144.75, "low": 137.7, "close": 143.93, "adjClose": 143.93, "volume": 127268000 }, { "date": "2020-07-02", "open": 145.6, "high": 147.78, "low": 143.55, "close": 144.51, "adjClose": 144.51, "volume": 131868000 }, { "date": "2020-07-06", "open": 146.75, "high": 152.99, "low": 146.5, "close": 152.85, "adjClose": 152.85, "volume": 137612000 }, { "date": "2020-07-07", "open": 152.93, "high": 153.48, "low": 149.5, "close": 150.01, "adjClose": 150.01, "volume": 105150000 }, { "date": "2020-07-08", "open": 151.13, "high": 154.2, "low": 150.62, "close": 154.06, "adjClose": 154.06, "volume": 100752000 }, { "date": "2020-07-09", "open": 155.8, "high": 159.69, "low": 153.7, "close": 159.13, "adjClose": 159.13, "volume": 127774000 }, { "date": "2020-07-10", "open": 159.59, "high": 160.75, "low": 156.79, "close": 160, "adjClose": 160, "volume": 109720000 }, { "date": "2020-07-13", "open": 162.55, "high": 167.21, "low": 153.42, "close": 155.2, "adjClose": 155.2, "volume": 154408000 }, { "date": "2020-07-14", "open": 154.45, "high": 156.37, "low": 147.5, "close": 154.2, "adjClose": 154.2, "volume": 144638000 }, { "date": "2020-07-15", "open": 154.01, "high": 154.92, "low": 148.66, "close": 150.44, "adjClose": 150.44, "volume": 115778000 }, { "date": "2020-07-16", "open": 148.55, "high": 151.6, "low": 145.91, "close": 149.99, "adjClose": 149.99, "volume": 127884000 }, { "date": "2020-07-17", "open": 150.45, "high": 151.2, "low": 147.42, "close": 148.1, "adjClose": 148.1, "volume": 95226000 }, { "date": "2020-07-20", "open": 150.01, "high": 160.07, "low": 149.7, "close": 159.84, "adjClose": 159.84, "volume": 151964000 }, { "date": "2020-07-21", "open": 161.62, "high": 162.03, "low": 155.29, "close": 156.91, "adjClose": 156.91, "volume": 122426000 }, { "date": "2020-07-22", "open": 156.25, "high": 157.5, "low": 153.26, "close": 155, "adjClose": 155, "volume": 82084000 }, { "date": "2020-07-23", "open": 154.91, "high": 154.91, "low": 148.5, "close": 149.33, "adjClose": 149.33, "volume": 113138000 }, { "date": "2020-07-24", "open": 146.5, "high": 151.58, "low": 144.4, "close": 150.45, "adjClose": 150.45, "volume": 112648000 }, { "date": "2020-07-27", "open": 153.1, "high": 154.9, "low": 150.79, "close": 152.76, "adjClose": 152.76, "volume": 83410000 }, { "date": "2020-07-28", "open": 152.71, "high": 153.85, "low": 149.79, "close": 150.02, "adjClose": 150.02, "volume": 62534000 }, { "date": "2020-07-29", "open": 151.55, "high": 151.96, "low": 149.84, "close": 151.68, "adjClose": 151.68, "volume": 59482000 }, { "date": "2020-07-30", "open": 150.7, "high": 154.6, "low": 150.25, "close": 152.59, "adjClose": 152.59, "volume": 122566000 }, { "date": "2020-07-31", "open": 162.2, "high": 162.34, "low": 157.55, "close": 158.23, "adjClose": 158.23, "volume": 161710000 }, { "date": "2020-08-03", "open": 159.03, "high": 159.2, "low": 155.2, "close": 155.59, "adjClose": 155.59, "volume": 101494000 }, { "date": "2020-08-04", "open": 155.06, "high": 158.36, "low": 155.06, "close": 156.94, "adjClose": 156.94, "volume": 93886000 }, { "date": "2020-08-05", "open": 157.19, "high": 160.68, "low": 156.37, "close": 160.25, "adjClose": 160.25, "volume": 78330000 }, { "date": "2020-08-06", "open": 159.72, "high": 162.37, "low": 158.27, "close": 161.25, "adjClose": 161.25, "volume": 78812000 }, { "date": "2020-08-07", "open": 161.2, "high": 162.04, "low": 157.03, "close": 158.37, "adjClose": 158.37, "volume": 78722000 }, { "date": "2020-08-10", "open": 158.52, "high": 158.63, "low": 155.08, "close": 157.41, "adjClose": 157.41, "volume": 63346000 }, { "date": "2020-08-11", "open": 155.66, "high": 157.96, "low": 153.65, "close": 154.03, "adjClose": 154.03, "volume": 74362000 }, { "date": "2020-08-12", "open": 155.4, "high": 158.72, "low": 155.07, "close": 158.11, "adjClose": 158.11, "volume": 70442000 }, { "date": "2020-08-13", "open": 159.15, "high": 160.88, "low": 157.75, "close": 158.05, "adjClose": 158.05, "volume": 62980000 }, { "date": "2020-08-14", "open": 158.91, "high": 158.91, "low": 156, "close": 157.4, "adjClose": 157.4, "volume": 55034000 }, { "date": "2020-08-17", "open": 158.66, "high": 159.75, "low": 157.71, "close": 159.12, "adjClose": 159.12, "volume": 53824000 }, { "date": "2020-08-18", "open": 160.6, "high": 166, "low": 160.29, "close": 165.62, "adjClose": 165.62, "volume": 106920000 }, { "date": "2020-08-19", "open": 165.15, "high": 165.79, "low": 162.8, "close": 163.02, "adjClose": 163.02, "volume": 83702000 }, { "date": "2020-08-20", "open": 162.6, "high": 165.63, "low": 161.9, "close": 164.87, "adjClose": 164.87, "volume": 66650000 }, { "date": "2020-08-21", "open": 164.75, "high": 165.72, "low": 163.77, "close": 164.24, "adjClose": 164.24, "volume": 71518000 }, { "date": "2020-08-24", "open": 165.51, "high": 169.02, "low": 162.88, "close": 165.37, "adjClose": 165.37, "volume": 93326000 }, { "date": "2020-08-25", "open": 164.75, "high": 167.87, "low": 163.35, "close": 167.32, "adjClose": 167.32, "volume": 79856000 }, { "date": "2020-08-26", "open": 167.56, "high": 172.59, "low": 167.23, "close": 172.09, "adjClose": 172.09, "volume": 130174000 }, { "date": "2020-08-27", "open": 172.5, "high": 172.65, "low": 168.9, "close": 170, "adjClose": 170, "volume": 85296000 }, { "date": "2020-08-28", "open": 171.15, "high": 171.67, "low": 169.32, "close": 170.09, "adjClose": 170.09, "volume": 57940000 }, { "date": "2020-08-31", "open": 170.45, "high": 174.75, "low": 170.25, "close": 172.55, "adjClose": 172.55, "volume": 83718000 }, { "date": "2020-09-01", "open": 174.48, "high": 175.69, "low": 173.35, "close": 174.96, "adjClose": 174.96, "volume": 68644000 }, { "date": "2020-09-02", "open": 177.35, "high": 177.61, "low": 174.33, "close": 176.57, "adjClose": 176.57, "volume": 78630000 }, { "date": "2020-09-03", "open": 174.25, "high": 174.42, "low": 165.15, "close": 168.4, "adjClose": 168.4, "volume": 163222000 }, { "date": "2020-09-04", "open": 165.9, "high": 169.07, "low": 155.56, "close": 164.73, "adjClose": 164.73, "volume": 175636000 }, { "date": "2020-09-08", "open": 157.2, "high": 162.54, "low": 156.5, "close": 157.49, "adjClose": 157.49, "volume": 121884000 }, { "date": "2020-09-09", "open": 160.15, "high": 165.16, "low": 159.25, "close": 163.43, "adjClose": 163.43, "volume": 103774000 }, { "date": "2020-09-10", "open": 165.36, "high": 167.49, "low": 158.53, "close": 158.76, "adjClose": 158.76, "volume": 106614000 }, { "date": "2020-09-11", "open": 160.43, "high": 160.87, "low": 154.2, "close": 155.81, "adjClose": 155.81, "volume": 101880000 }, { "date": "2020-09-14", "open": 158.65, "high": 159.37, "low": 154.8, "close": 155.15, "adjClose": 155.15, "volume": 90592000 }, { "date": "2020-09-15", "open": 156.81, "high": 158.75, "low": 155.45, "close": 157.81, "adjClose": 157.81, "volume": 80430000 }, { "date": "2020-09-16", "open": 159, "high": 159.36, "low": 153.71, "close": 153.9, "adjClose": 153.9, "volume": 90244000 }, { "date": "2020-09-17", "open": 150.46, "high": 151.47, "low": 148.63, "close": 150.44, "adjClose": 150.44, "volume": 128982000 }, { "date": "2020-09-18", "open": 151.59, "high": 151.89, "low": 145.28, "close": 147.75, "adjClose": 147.75, "volume": 177852000 }, { "date": "2020-09-21", "open": 145.32, "high": 148.1, "low": 143.55, "close": 148.02, "adjClose": 148.02, "volume": 122358000 }, { "date": "2020-09-22", "open": 151.69, "high": 156.7, "low": 150.01, "close": 156.45, "adjClose": 156.45, "volume": 138976000 }, { "date": "2020-09-23", "open": 156.02, "high": 156.35, "low": 149.62, "close": 149.99, "adjClose": 149.99, "volume": 113054000 }, { "date": "2020-09-24", "open": 148.89, "high": 153.46, "low": 148.25, "close": 150.99, "adjClose": 150.99, "volume": 110588000 }, { "date": "2020-09-25", "open": 152.74, "high": 155.08, "low": 149.95, "close": 154.76, "adjClose": 154.76, "volume": 92304000 }, { "date": "2020-09-28", "open": 157.44, "high": 158.75, "low": 155.86, "close": 158.7, "adjClose": 158.7, "volume": 84484000 }, { "date": "2020-09-29", "open": 158.77, "high": 159.41, "low": 156.63, "close": 157.24, "adjClose": 157.24, "volume": 69916000 }, { "date": "2020-09-30", "open": 157.06, "high": 160.64, "low": 156.7, "close": 157.44, "adjClose": 157.44, "volume": 97922000 }, { "date": "2020-10-01", "open": 160.4, "high": 161.2, "low": 158.6, "close": 161.06, "adjClose": 161.06, "volume": 99438000 }, { "date": "2020-10-02", "open": 157.68, "high": 159.79, "low": 156.15, "close": 156.25, "adjClose": 156.25, "volume": 112262000 }, { "date": "2020-10-05", "open": 157.29, "high": 160.13, "low": 157.04, "close": 159.96, "adjClose": 159.96, "volume": 75506000 }, { "date": "2020-10-06", "open": 158.25, "high": 159.1, "low": 154.5, "close": 155, "adjClose": 155, "volume": 101738000 }, { "date": "2020-10-07", "open": 156.75, "high": 160, "low": 156.62, "close": 159.78, "adjClose": 159.78, "volume": 86188000 }, { "date": "2020-10-08", "open": 161.25, "high": 161.66, "low": 158.75, "close": 159.53, "adjClose": 159.53, "volume": 63482000 }, { "date": "2020-10-09", "open": 160.5, "high": 164.45, "low": 159.89, "close": 164.33, "adjClose": 164.33, "volume": 98158000 }, { "date": "2020-10-12", "open": 167.5, "high": 174.81, "low": 166.98, "close": 172.15, "adjClose": 172.15, "volume": 167284000 }, { "date": "2020-10-13", "open": 173.4, "high": 174.62, "low": 171.21, "close": 172.18, "adjClose": 172.18, "volume": 114894000 }, { "date": "2020-10-14", "open": 172.35, "high": 173.24, "low": 167, "close": 168.19, "adjClose": 168.19, "volume": 116254000 }, { "date": "2020-10-15", "open": 164.6, "high": 167.79, "low": 164, "close": 166.93, "adjClose": 166.93, "volume": 104468000 }, { "date": "2020-10-16", "open": 168.16, "high": 169.98, "low": 158, "close": 163.64, "adjClose": 163.64, "volume": 129488000 }, { "date": "2020-10-19", "open": 164.98, "high": 166.45, "low": 159.64, "close": 160.36, "adjClose": 160.36, "volume": 104472000 }, { "date": "2020-10-20", "open": 161.11, "high": 163.3, "low": 159.6, "close": 160.85, "adjClose": 160.85, "volume": 90194000 }, { "date": "2020-10-21", "open": 160.63, "high": 161.69, "low": 158, "close": 159.25, "adjClose": 159.25, "volume": 91854000 }, { "date": "2020-10-22", "open": 159.49, "high": 159.94, "low": 156.1, "close": 158.82, "adjClose": 158.82, "volume": 84240000 }, { "date": "2020-10-23", "open": 159.55, "high": 160.27, "low": 157, "close": 160.22, "adjClose": 160.22, "volume": 69334000 }, { "date": "2020-10-26", "open": 159.94, "high": 164.15, "low": 157.66, "close": 160.35, "adjClose": 160.35, "volume": 118024000 }, { "date": "2020-10-27", "open": 161.25, "high": 164.58, "low": 160.57, "close": 164.32, "adjClose": 164.32, "volume": 85820000 }, { "date": "2020-10-28", "open": 162.46, "high": 163.2, "low": 158.12, "close": 158.14, "adjClose": 158.14, "volume": 111766000 }, { "date": "2020-10-29", "open": 160.06, "high": 162.86, "low": 158.2, "close": 160.55, "adjClose": 160.55, "volume": 131930000 }, { "date": "2020-10-30", "open": 157.89, "high": 158.35, "low": 150.95, "close": 151.81, "adjClose": 151.81, "volume": 167728000 }, { "date": "2020-11-02", "open": 153.09, "high": 153.99, "low": 147.51, "close": 150.22, "adjClose": 150.22, "volume": 145148000 }, { "date": "2020-11-03", "open": 150.93, "high": 153.74, "low": 149.05, "close": 152.42, "adjClose": 152.42, "volume": 97958000 }, { "date": "2020-11-04", "open": 158, "high": 162.24, "low": 156.99, "close": 162.06, "adjClose": 162.06, "volume": 136780000 }, { "date": "2020-11-05", "open": 166, "high": 168.34, "low": 164.44, "close": 166.1, "adjClose": 166.1, "volume": 115786000 }, { "date": "2020-11-06", "open": 165.23, "high": 166.1, "low": 161.6, "close": 165.57, "adjClose": 165.57, "volume": 92946000 }, { "date": "2020-11-09", "open": 161.55, "high": 164.45, "low": 155.61, "close": 157.19, "adjClose": 157.19, "volume": 143808000 }, { "date": "2020-11-10", "open": 154.75, "high": 155.7, "low": 150.97, "close": 151.75, "adjClose": 151.75, "volume": 131820000 }, { "date": "2020-11-11", "open": 153.09, "high": 156.96, "low": 152.5, "close": 156.87, "adjClose": 156.87, "volume": 87338000 }, { "date": "2020-11-12", "open": 158, "high": 158.79, "low": 154.3, "close": 155.51, "adjClose": 155.51, "volume": 87240000 }, { "date": "2020-11-13", "open": 156.1, "high": 157.09, "low": 154.27, "close": 156.44, "adjClose": 156.44, "volume": 75124000 }, { "date": "2020-11-16", "open": 154.66, "high": 157.13, "low": 153.63, "close": 156.55, "adjClose": 156.55, "volume": 76174000 }, { "date": "2020-11-17", "open": 159.18, "high": 159.46, "low": 156.76, "close": 156.78, "adjClose": 156.78, "volume": 68894000 }, { "date": "2020-11-18", "open": 156.7, "high": 157, "low": 155.26, "close": 155.27, "adjClose": 155.27, "volume": 58336000 }, { "date": "2020-11-19", "open": 155.27, "high": 156.25, "low": 154.05, "close": 155.85, "adjClose": 155.85, "volume": 60206000 }, { "date": "2020-11-20", "open": 155.85, "high": 156.64, "low": 154.9, "close": 154.97, "adjClose": 154.97, "volume": 67488000 }, { "date": "2020-11-23", "open": 155.84, "high": 156.99, "low": 153.27, "close": 154.92, "adjClose": 154.92, "volume": 94178000 }, { "date": "2020-11-24", "open": 155.02, "high": 156.71, "low": 154.31, "close": 155.9, "adjClose": 155.9, "volume": 72042000 }, { "date": "2020-11-25", "open": 157.09, "high": 159.9, "low": 157.01, "close": 159.25, "adjClose": 159.25, "volume": 75808000 }, { "date": "2020-11-27", "open": 160.56, "high": 160.81, "low": 159.5, "close": 159.77, "adjClose": 159.77, "volume": 47858000 }, { "date": "2020-11-30", "open": 160.42, "high": 161.42, "low": 156.28, "close": 158.4, "adjClose": 158.4, "volume": 81278000 }, { "date": "2020-12-01", "open": 159.43, "high": 162.45, "low": 157.86, "close": 161, "adjClose": 161, "volume": 90740000 }, { "date": "2020-12-02", "open": 161.08, "high": 161.6, "low": 158.66, "close": 160.18, "adjClose": 160.18, "volume": 62586000 }, { "date": "2020-12-03", "open": 160.27, "high": 161.43, "low": 159.07, "close": 159.34, "adjClose": 159.34, "volume": 57840000 }, { "date": "2020-12-04", "open": 159.91, "high": 159.91, "low": 157.94, "close": 158.13, "adjClose": 158.13, "volume": 58272000 }, { "date": "2020-12-07", "open": 157.82, "high": 159.04, "low": 157.08, "close": 157.9, "adjClose": 157.9, "volume": 55026000 }, { "date": "2020-12-08", "open": 157.95, "high": 159.21, "low": 156, "close": 158.86, "adjClose": 158.86, "volume": 65726000 }, { "date": "2020-12-09", "open": 158.39, "high": 158.72, "low": 154.4, "close": 155.21, "adjClose": 155.21, "volume": 82016000 }, { "date": "2020-12-10", "open": 154.45, "high": 157.1, "low": 153.8, "close": 155.07, "adjClose": 155.07, "volume": 60604000 }, { "date": "2020-12-11", "open": 154.83, "high": 155.93, "low": 153.64, "close": 155.82, "adjClose": 155.82, "volume": 61294000 }, { "date": "2020-12-14", "open": 157.15, "high": 159.52, "low": 156.3, "close": 157.85, "adjClose": 157.85, "volume": 83116000 }, { "date": "2020-12-15", "open": 159.05, "high": 159.43, "low": 156.52, "close": 158.26, "adjClose": 158.26, "volume": 66390000 }, { "date": "2020-12-16", "open": 158.8, "high": 162.35, "low": 158.18, "close": 162.05, "adjClose": 162.05, "volume": 88552000 }, { "date": "2020-12-17", "open": 162.5, "high": 163.18, "low": 161.05, "close": 161.8, "adjClose": 161.8, "volume": 69486000 }, { "date": "2020-12-18", "open": 162.2, "high": 162.47, "low": 158.58, "close": 160.08, "adjClose": 160.08, "volume": 119914000 }, { "date": "2020-12-21", "open": 160, "high": 161.35, "low": 158.3, "close": 160.31, "adjClose": 160.31, "volume": 76736000 }, { "date": "2020-12-22", "open": 160.14, "high": 161.1, "low": 159, "close": 160.33, "adjClose": 160.33, "volume": 47388000 }, { "date": "2020-12-23", "open": 160.25, "high": 160.51, "low": 159.21, "close": 159.26, "adjClose": 159.26, "volume": 41876000 }, { "date": "2020-12-24", "open": 159.7, "high": 160.1, "low": 158.45, "close": 158.63, "adjClose": 158.63, "volume": 29038000 }, { "date": "2020-12-28", "open": 159.7, "high": 165.2, "low": 158.63, "close": 164.2, "adjClose": 164.2, "volume": 113736000 }, { "date": "2020-12-29", "open": 165.5, "high": 167.53, "low": 164.06, "close": 166.1, "adjClose": 166.1, "volume": 97458000 }, { "date": "2020-12-30", "open": 167.05, "high": 167.1, "low": 164.12, "close": 164.29, "adjClose": 164.29, "volume": 64186000 }, { "date": "2020-12-31", "open": 163.75, "high": 164.15, "low": 162.06, "close": 162.85, "adjClose": 162.85, "volume": 59144000 }, { "date": "2021-01-04", "open": 163.5, "high": 163.6, "low": 157.2, "close": 159.33, "adjClose": 159.33, "volume": 88228000 }, { "date": "2021-01-05", "open": 158.3, "high": 161.17, "low": 158.25, "close": 160.93, "adjClose": 160.93, "volume": 53110000 }, { "date": "2021-01-06", "open": 157.32, "high": 159.88, "low": 156.56, "close": 156.92, "adjClose": 156.92, "volume": 87896000 }, { "date": "2021-01-07", "open": 157.85, "high": 160.43, "low": 157.75, "close": 158.11, "adjClose": 158.11, "volume": 70290000 }, { "date": "2021-01-08", "open": 159, "high": 159.53, "low": 157.11, "close": 159.13, "adjClose": 159.13, "volume": 70754000 }, { "date": "2021-01-11", "open": 157.4, "high": 157.82, "low": 155.5, "close": 155.71, "adjClose": 155.71, "volume": 73668000 }, { "date": "2021-01-12", "open": 156, "high": 157.11, "low": 154.3, "close": 156.04, "adjClose": 156.04, "volume": 70292000 }, { "date": "2021-01-13", "open": 156.42, "high": 159.5, "low": 156.1, "close": 158.29, "adjClose": 158.29, "volume": 66424000 }, { "date": "2021-01-14", "open": 158.38, "high": 158.9, "low": 156.03, "close": 156.37, "adjClose": 156.37, "volume": 61418000 }, { "date": "2021-01-15", "open": 156.15, "high": 157.13, "low": 154.76, "close": 155.21, "adjClose": 155.21, "volume": 84880000 }, { "date": "2021-01-19", "open": 155.35, "high": 157.25, "low": 154.8, "close": 156.04, "adjClose": 156.04, "volume": 66102000 }, { "date": "2021-01-20", "open": 159.1, "high": 163.99, "low": 158.75, "close": 163.17, "adjClose": 163.17, "volume": 106196000 }, { "date": "2021-01-21", "open": 164.65, "high": 167.43, "low": 164.48, "close": 165.35, "adjClose": 165.35, "volume": 98722000 }, { "date": "2021-01-22", "open": 165.22, "high": 166.1, "low": 164.16, "close": 164.61, "adjClose": 164.61, "volume": 56438000 }, { "date": "2021-01-25", "open": 166.43, "high": 168.19, "low": 162.16, "close": 164.7, "adjClose": 164.7, "volume": 74996000 }, { "date": "2021-01-26", "open": 164.82, "high": 166.9, "low": 164.14, "close": 166.31, "adjClose": 166.31, "volume": 59104000 }, { "date": "2021-01-27", "open": 167.07, "high": 167.33, "low": 160.35, "close": 161.63, "adjClose": 161.63, "volume": 93204000 }, { "date": "2021-01-28", "open": 161.75, "high": 165.08, "low": 161.43, "close": 161.88, "adjClose": 161.88, "volume": 62984000 }, { "date": "2021-01-29", "open": 161.5, "high": 161.85, "low": 159.23, "close": 160.31, "adjClose": 160.31, "volume": 85872000 }, { "date": "2021-02-01", "open": 162.12, "high": 167.51, "low": 161.75, "close": 167.14, "adjClose": 167.14, "volume": 83204000 }, { "date": "2021-02-02", "open": 169, "high": 171.39, "low": 168.06, "close": 169, "adjClose": 169, "volume": 141972000 }, { "date": "2021-02-03", "open": 171.25, "high": 171.7, "low": 165.43, "close": 165.63, "adjClose": 165.63, "volume": 141776000 }, { "date": "2021-02-04", "open": 166.5, "high": 167.35, "low": 163.89, "close": 166.55, "adjClose": 166.55, "volume": 73414000 }, { "date": "2021-02-05", "open": 165.95, "high": 168.85, "low": 165.14, "close": 167.61, "adjClose": 167.61, "volume": 72416000 }, { "date": "2021-02-08", "open": 167.93, "high": 168.25, "low": 165.2, "close": 166.15, "adjClose": 166.15, "volume": 65148000 }, { "date": "2021-02-09", "open": 165.62, "high": 166.9, "low": 164.89, "close": 165.25, "adjClose": 165.25, "volume": 44070000 }, { "date": "2021-02-10", "open": 165.7, "high": 165.9, "low": 162.7, "close": 164.33, "adjClose": 164.33, "volume": 63032000 }, { "date": "2021-02-11", "open": 164.6, "high": 164.6, "low": 162.4, "close": 163.11, "adjClose": 163.11, "volume": 46028000 }, { "date": "2021-02-12", "open": 162.5, "high": 164.01, "low": 161.67, "close": 163.89, "adjClose": 163.89, "volume": 46706000 }, { "date": "2021-02-16", "open": 162.7, "high": 165.41, "low": 162.68, "close": 163.45, "adjClose": 163.45, "volume": 51494000 }, { "date": "2021-02-17", "open": 163.18, "high": 166.05, "low": 162.98, "close": 165.43, "adjClose": 165.43, "volume": 65950000 }, { "date": "2021-02-18", "open": 164.12, "high": 166.9, "low": 163.7, "close": 166.41, "adjClose": 166.41, "volume": 60548000 }, { "date": "2021-02-19", "open": 166.41, "high": 166.68, "low": 162.29, "close": 162.49, "adjClose": 162.49, "volume": 86104000 }, { "date": "2021-02-22", "open": 160.41, "high": 161.62, "low": 158.61, "close": 159.04, "adjClose": 159.04, "volume": 70314000 }, { "date": "2021-02-23", "open": 156.35, "high": 160.24, "low": 154.68, "close": 159.73, "adjClose": 159.73, "volume": 93544000 }, { "date": "2021-02-24", "open": 158.34, "high": 158.56, "low": 156.27, "close": 157.98, "adjClose": 157.98, "volume": 60226000 }, { "date": "2021-02-25", "open": 156.84, "high": 158.91, "low": 152.39, "close": 152.86, "adjClose": 152.86, "volume": 90676000 }, { "date": "2021-02-26", "open": 154.76, "high": 156.12, "low": 151.84, "close": 154.65, "adjClose": 154.65, "volume": 85518000 }, { "date": "2021-03-01", "open": 156.39, "high": 157.48, "low": 154.9, "close": 157.31, "adjClose": 157.31, "volume": 54582000 }, { "date": "2021-03-02", "open": 157.17, "high": 158.18, "low": 154.36, "close": 154.73, "adjClose": 154.73, "volume": 51916000 }, { "date": "2021-03-03", "open": 154.06, "high": 155.39, "low": 149.75, "close": 150.25, "adjClose": 150.25, "volume": 79774000 }, { "date": "2021-03-04", "open": 150.6, "high": 152.91, "low": 147.27, "close": 148.88, "adjClose": 148.88, "volume": 109632000 }, { "date": "2021-03-05", "open": 150.25, "high": 150.45, "low": 144.05, "close": 150.02, "adjClose": 150.02, "volume": 107772000 }, { "date": "2021-03-08", "open": 150.75, "high": 153.23, "low": 147.57, "close": 147.6, "adjClose": 147.6, "volume": 83700000 }, { "date": "2021-03-09", "open": 150.9, "high": 154.55, "low": 150.26, "close": 153.14, "adjClose": 153.14, "volume": 80600000 }, { "date": "2021-03-10", "open": 154.92, "high": 155.82, "low": 151.5, "close": 152.88, "adjClose": 152.88, "volume": 60250000 }, { "date": "2021-03-11", "open": 155.2, "high": 156.59, "low": 154.15, "close": 155.68, "adjClose": 155.68, "volume": 55528000 }, { "date": "2021-03-12", "open": 153.75, "high": 154.95, "low": 152.27, "close": 154.47, "adjClose": 154.47, "volume": 48438000 }, { "date": "2021-03-15", "open": 153.73, "high": 154.11, "low": 151.6, "close": 154.08, "adjClose": 154.08, "volume": 58272000 }, { "date": "2021-03-16", "open": 155.25, "high": 156.45, "low": 153.79, "close": 154.59, "adjClose": 154.59, "volume": 50776000 }, { "date": "2021-03-17", "open": 153.66, "high": 158.65, "low": 153.51, "close": 156.79, "adjClose": 156.79, "volume": 62372000 }, { "date": "2021-03-18", "open": 155.05, "high": 155.83, "low": 151.25, "close": 151.4, "adjClose": 151.4, "volume": 72992000 }, { "date": "2021-03-19", "open": 151.46, "high": 153.86, "low": 150.83, "close": 153.75, "adjClose": 153.75, "volume": 92508000 }, { "date": "2021-03-22", "open": 153.39, "high": 156.33, "low": 153, "close": 155.54, "adjClose": 155.54, "volume": 58044000 }, { "date": "2021-03-23", "open": 156.35, "high": 159.1, "low": 156.04, "close": 156.88, "adjClose": 156.88, "volume": 76346000 }, { "date": "2021-03-24", "open": 157.55, "high": 158.02, "low": 154.26, "close": 154.35, "adjClose": 154.35, "volume": 59180000 }, { "date": "2021-03-25", "open": 153.65, "high": 155.49, "low": 151.86, "close": 152.31, "adjClose": 152.31, "volume": 71270000 }, { "date": "2021-03-26", "open": 152.2, "high": 152.83, "low": 149.8, "close": 152.6, "adjClose": 152.6, "volume": 66258000 }, { "date": "2021-03-29", "open": 152.77, "high": 154.56, "low": 151.42, "close": 153.79, "adjClose": 153.79, "volume": 54920000 }, { "date": "2021-03-30", "open": 153.5, "high": 153.65, "low": 151.7, "close": 152.76, "adjClose": 152.76, "volume": 46752000 }, { "date": "2021-03-31", "open": 153.2, "high": 155.97, "low": 153.13, "close": 154.7, "adjClose": 154.7, "volume": 61878000 }, { "date": "2021-04-01", "open": 155.9, "high": 158.12, "low": 155.78, "close": 158.05, "adjClose": 158.05, "volume": 58806000 }, { "date": "2021-04-05", "open": 158.65, "high": 161.8, "low": 158.06, "close": 161.34, "adjClose": 161.34, "volume": 66698000 }, { "date": "2021-04-06", "open": 161.19, "high": 162.37, "low": 160.85, "close": 161.19, "adjClose": 161.19, "volume": 50756000 }, { "date": "2021-04-07", "open": 161.69, "high": 165.18, "low": 161.18, "close": 163.97, "adjClose": 163.97, "volume": 66924000 }, { "date": "2021-04-08", "open": 165.54, "high": 166.23, "low": 164.6, "close": 164.96, "adjClose": 164.96, "volume": 56242000 }, { "date": "2021-04-09", "open": 165.24, "high": 168.61, "low": 164.45, "close": 168.61, "adjClose": 168.61, "volume": 86830000 }, { "date": "2021-04-12", "open": 167.76, "high": 169.75, "low": 167.56, "close": 168.97, "adjClose": 168.97, "volume": 65636000 }, { "date": "2021-04-13", "open": 170.04, "high": 171.6, "low": 169.78, "close": 170, "adjClose": 170, "volume": 66316000 }, { "date": "2021-04-14", "open": 170.2, "high": 170.21, "low": 166.3, "close": 166.65, "adjClose": 166.65, "volume": 62904000 }, { "date": "2021-04-15", "open": 168.55, "high": 169.85, "low": 167.6, "close": 168.95, "adjClose": 168.95, "volume": 64672000 }, { "date": "2021-04-16", "open": 169, "high": 170.34, "low": 167.78, "close": 169.97, "adjClose": 169.97, "volume": 63720000 }, { "date": "2021-04-19", "open": 169.52, "high": 171.8, "low": 168.01, "close": 168.6, "adjClose": 168.6, "volume": 54508000 }, { "date": "2021-04-20", "open": 168.68, "high": 169.15, "low": 165.8, "close": 166.73, "adjClose": 166.73, "volume": 52460000 }, { "date": "2021-04-21", "open": 165.8, "high": 168.14, "low": 165.19, "close": 168.1, "adjClose": 168.1, "volume": 44224000 }, { "date": "2021-04-22", "open": 168.58, "high": 168.64, "low": 165.07, "close": 165.45, "adjClose": 165.45, "volume": 51612000 }, { "date": "2021-04-23", "open": 165.96, "high": 168.75, "low": 165.43, "close": 167.04, "adjClose": 167.04, "volume": 63856000 }, { "date": "2021-04-26", "open": 167.4, "high": 171.42, "low": 166.55, "close": 170.45, "adjClose": 170.45, "volume": 97614000 }, { "date": "2021-04-27", "open": 172.17, "high": 173, "low": 169.9, "close": 170.87, "adjClose": 170.87, "volume": 76542000 }, { "date": "2021-04-28", "open": 171.74, "high": 174.49, "low": 171.25, "close": 172.93, "adjClose": 172.93, "volume": 92638000 }, { "date": "2021-04-29", "open": 175.26, "high": 175.72, "low": 171.75, "close": 173.57, "adjClose": 173.57, "volume": 153648000 }, { "date": "2021-04-30", "open": 176.26, "high": 177.7, "low": 173.13, "close": 173.37, "adjClose": 173.37, "volume": 140186000 }, { "date": "2021-05-03", "open": 174.24, "high": 174.33, "low": 168.63, "close": 169.32, "adjClose": 169.32, "volume": 117510000 }, { "date": "2021-05-04", "open": 167.81, "high": 168.4, "low": 163.61, "close": 165.59, "adjClose": 165.59, "volume": 108788000 }, { "date": "2021-05-05", "open": 166.94, "high": 167.74, "low": 163.22, "close": 163.53, "adjClose": 163.53, "volume": 74226000 }, { "date": "2021-05-06", "open": 163.5, "high": 165.72, "low": 162.36, "close": 165.32, "adjClose": 165.32, "volume": 88954000 }, { "date": "2021-05-07", "open": 165.95, "high": 166.54, "low": 164.45, "close": 164.58, "adjClose": 164.58, "volume": 94206000 }, { "date": "2021-05-10", "open": 164.12, "high": 164.15, "low": 159.5, "close": 159.52, "adjClose": 159.52, "volume": 116772000 }, { "date": "2021-05-11", "open": 156.81, "high": 161.9, "low": 156.37, "close": 161.2, "adjClose": 161.2, "volume": 92396000 }, { "date": "2021-05-12", "open": 159.25, "high": 160.4, "low": 156.65, "close": 157.6, "adjClose": 157.6, "volume": 98728000 }, { "date": "2021-05-13", "open": 159.27, "high": 160.19, "low": 156.65, "close": 158.07, "adjClose": 158.07, "volume": 67018000 }, { "date": "2021-05-14", "open": 159.28, "high": 161.44, "low": 159.15, "close": 161.15, "adjClose": 161.15, "volume": 66500000 }, { "date": "2021-05-17", "open": 162.3, "high": 164.64, "low": 161.73, "close": 163.52, "adjClose": 163.52, "volume": 74478000 }, { "date": "2021-05-18", "open": 164.63, "high": 165.6, "low": 161.52, "close": 161.61, "adjClose": 161.61, "volume": 56568000 }, { "date": "2021-05-19", "open": 159.75, "high": 161.74, "low": 159.2, "close": 161.59, "adjClose": 161.59, "volume": 53594000 }, { "date": "2021-05-20", "open": 162.22, "high": 162.98, "low": 161.81, "close": 162.38, "adjClose": 162.38, "volume": 52664000 }, { "date": "2021-05-21", "open": 162.5, "high": 162.83, "low": 159.85, "close": 160.15, "adjClose": 160.15, "volume": 82098000 }, { "date": "2021-05-24", "open": 160.77, "high": 162.9, "low": 160.52, "close": 162.25, "adjClose": 162.25, "volume": 48456000 }, { "date": "2021-05-25", "open": 163.33, "high": 163.99, "low": 160.69, "close": 162.95, "adjClose": 162.95, "volume": 65222000 }, { "date": "2021-05-26", "open": 163.73, "high": 164.79, "low": 162.93, "close": 163.26, "adjClose": 163.26, "volume": 47680000 }, { "date": "2021-05-27", "open": 162.8, "high": 163.02, "low": 161.5, "close": 161.51, "adjClose": 161.51, "volume": 51224000 }, { "date": "2021-05-28", "open": 162.1, "high": 162.4, "low": 160.99, "close": 161.15, "adjClose": 161.15, "volume": 46596000 }, { "date": "2021-06-01", "open": 162.18, "high": 162.55, "low": 160.45, "close": 160.93, "adjClose": 160.93, "volume": 48600000 }, { "date": "2021-06-02", "open": 161.15, "high": 161.75, "low": 160.4, "close": 161.7, "adjClose": 161.7, "volume": 40290000 }, { "date": "2021-06-03", "open": 160.21, "high": 160.72, "low": 159.2, "close": 159.35, "adjClose": 159.35, "volume": 47966000 }, { "date": "2021-06-04", "open": 160.6, "high": 161.05, "low": 159.94, "close": 160.31, "adjClose": 160.31, "volume": 44994000 }, { "date": "2021-06-07", "open": 159.87, "high": 160.4, "low": 158.61, "close": 159.9, "adjClose": 159.9, "volume": 44316000 }, { "date": "2021-06-08", "open": 161.13, "high": 163.98, "low": 160.9, "close": 163.21, "adjClose": 163.21, "volume": 68334000 }, { "date": "2021-06-09", "open": 163.64, "high": 164.88, "low": 163.54, "close": 164.06, "adjClose": 164.06, "volume": 49110000 }, { "date": "2021-06-10", "open": 164.1, "high": 167.55, "low": 164.06, "close": 167.48, "adjClose": 167.48, "volume": 69530000 }, { "date": "2021-06-11", "open": 167.48, "high": 168.33, "low": 166.67, "close": 167.34, "adjClose": 167.34, "volume": 56348000 }, { "date": "2021-06-14", "open": 167.34, "high": 169.25, "low": 166.77, "close": 169.19, "adjClose": 169.19, "volume": 51394000 }, { "date": "2021-06-15", "open": 169.2, "high": 169.85, "low": 168.16, "close": 169.16, "adjClose": 169.16, "volume": 48524000 }, { "date": "2021-06-16", "open": 169.6, "high": 171.32, "low": 168.03, "close": 170.76, "adjClose": 170.76, "volume": 84056000 }, { "date": "2021-06-17", "open": 170.16, "high": 174.86, "low": 170.05, "close": 174.46, "adjClose": 174.46, "volume": 102730000 }, { "date": "2021-06-18", "open": 174, "high": 175.35, "low": 173.69, "close": 174.35, "adjClose": 174.35, "volume": 104954000 }, { "date": "2021-06-21", "open": 173.82, "high": 174.1, "low": 171.7, "close": 172.7, "adjClose": 172.7, "volume": 65542000 }, { "date": "2021-06-22", "open": 172.9, "high": 176.19, "low": 172.8, "close": 175.27, "adjClose": 175.27, "volume": 66902000 }, { "date": "2021-06-23", "open": 175.25, "high": 176.05, "low": 174.16, "close": 175.19, "adjClose": 175.19, "volume": 56266000 }, { "date": "2021-06-24", "open": 175.38, "high": 176.24, "low": 171.54, "close": 172.45, "adjClose": 172.45, "volume": 76640000 }, { "date": "2021-06-25", "open": 173.2, "high": 173.24, "low": 169.71, "close": 170.07, "adjClose": 170.07, "volume": 78820000 }, { "date": "2021-06-28", "open": 170.8, "high": 172.4, "low": 170.68, "close": 172.19, "adjClose": 172.19, "volume": 44856000 }, { "date": "2021-06-29", "open": 171.94, "high": 172.8, "low": 171.15, "close": 172.41, "adjClose": 172.41, "volume": 41968000 }, { "date": "2021-06-30", "open": 172.05, "high": 173.58, "low": 171.75, "close": 172.01, "adjClose": 172.01, "volume": 48080000 }, { "date": "2021-07-01", "open": 171.73, "high": 172.85, "low": 170.47, "close": 171.65, "adjClose": 171.65, "volume": 40742000 }, { "date": "2021-07-02", "open": 172.58, "high": 175.59, "low": 171.85, "close": 175.55, "adjClose": 175.55, "volume": 63388000 }, { "date": "2021-07-06", "open": 176.51, "high": 184.27, "low": 176.45, "close": 183.79, "adjClose": 183.79, "volume": 134896000 }, { "date": "2021-07-07", "open": 185.87, "high": 186.71, "low": 183.95, "close": 184.83, "adjClose": 184.83, "volume": 106562000 }, { "date": "2021-07-08", "open": 182.18, "high": 188, "low": 181.06, "close": 186.57, "adjClose": 186.57, "volume": 103612000 }, { "date": "2021-07-09", "open": 186.13, "high": 187.4, "low": 184.67, "close": 185.97, "adjClose": 185.97, "volume": 74964000 }, { "date": "2021-07-12", "open": 187.2, "high": 187.86, "low": 184.84, "close": 185.93, "adjClose": 185.93, "volume": 51432000 }, { "date": "2021-07-13", "open": 185.1, "high": 188.65, "low": 183.57, "close": 183.87, "adjClose": 183.87, "volume": 76918000 }, { "date": "2021-07-14", "open": 185.44, "high": 185.88, "low": 183.04, "close": 184.08, "adjClose": 184.08, "volume": 65932000 }, { "date": "2021-07-15", "open": 184.71, "high": 184.77, "low": 181.05, "close": 181.56, "adjClose": 181.56, "volume": 63706000 }, { "date": "2021-07-16", "open": 181.67, "high": 182.3, "low": 178.52, "close": 178.68, "adjClose": 178.68, "volume": 80874000 }, { "date": "2021-07-19", "open": 176.63, "high": 177.51, "low": 174.96, "close": 177.48, "adjClose": 177.48, "volume": 75692000 }, { "date": "2021-07-20", "open": 178.37, "high": 179.6, "low": 175.9, "close": 178.66, "adjClose": 178.66, "volume": 65114000 }, { "date": "2021-07-21", "open": 178.82, "high": 179.32, "low": 177.18, "close": 179.26, "adjClose": 179.26, "volume": 46380000 }, { "date": "2021-07-22", "open": 179.36, "high": 182, "low": 179.11, "close": 181.9, "adjClose": 181.9, "volume": 65308000 }, { "date": "2021-07-23", "open": 182, "high": 183.31, "low": 181.1, "close": 182.83, "adjClose": 182.83, "volume": 48726000 }, { "date": "2021-07-26", "open": 183.66, "high": 185.6, "low": 182.36, "close": 184.99, "adjClose": 184.99, "volume": 58002000 }, { "date": "2021-07-27", "open": 184.93, "high": 184.93, "low": 179.31, "close": 181.32, "adjClose": 181.32, "volume": 82638000 }, { "date": "2021-07-28", "open": 181.69, "high": 182.92, "low": 180.05, "close": 181.52, "adjClose": 181.52, "volume": 59988000 }, { "date": "2021-07-29", "open": 181.39, "high": 181.9, "low": 179, "close": 180, "adjClose": 180, "volume": 110400000 }, { "date": "2021-07-30", "open": 167.4, "high": 168.41, "low": 165.35, "close": 166.38, "adjClose": 166.38, "volume": 199312000 }, { "date": "2021-08-02", "open": 167.65, "high": 167.95, "low": 165.85, "close": 166.57, "adjClose": 166.57, "volume": 67078000 }, { "date": "2021-08-03", "open": 167.04, "high": 169.55, "low": 164.99, "close": 168.31, "adjClose": 168.31, "volume": 83146000 }, { "date": "2021-08-04", "open": 168.97, "high": 169.44, "low": 167.28, "close": 167.74, "adjClose": 167.74, "volume": 43678000 }, { "date": "2021-08-05", "open": 167.81, "high": 169.45, "low": 167.05, "close": 168.8, "adjClose": 168.8, "volume": 48670000 }, { "date": "2021-08-06", "open": 168.75, "high": 168.75, "low": 166.45, "close": 167.25, "adjClose": 167.25, "volume": 52752000 }, { "date": "2021-08-09", "open": 167.18, "high": 167.74, "low": 166.43, "close": 167.09, "adjClose": 167.09, "volume": 42964000 }, { "date": "2021-08-10", "open": 167.25, "high": 167.9, "low": 165.75, "close": 166.03, "adjClose": 166.03, "volume": 48252000 }, { "date": "2021-08-11", "open": 166.57, "high": 166.88, "low": 163.89, "close": 164.61, "adjClose": 164.61, "volume": 58944000 }, { "date": "2021-08-12", "open": 164.5, "high": 165.73, "low": 163.48, "close": 165.18, "adjClose": 165.18, "volume": 46282000 }, { "date": "2021-08-13", "open": 165.28, "high": 165.3, "low": 164.15, "close": 164.7, "adjClose": 164.7, "volume": 41134000 }, { "date": "2021-08-16", "open": 164.15, "high": 165, "low": 160.56, "close": 164.95, "adjClose": 164.95, "volume": 66394000 }, { "date": "2021-08-17", "open": 163.88, "high": 164.02, "low": 161.28, "close": 162.1, "adjClose": 162.1, "volume": 67758000 }, { "date": "2021-08-18", "open": 162.1, "high": 162.71, "low": 160, "close": 160.06, "adjClose": 160.06, "volume": 56086000 }, { "date": "2021-08-19", "open": 159.7, "high": 161.65, "low": 159.12, "close": 159.39, "adjClose": 159.39, "volume": 75658000 }, { "date": "2021-08-20", "open": 160.19, "high": 160.39, "low": 158.79, "close": 160, "adjClose": 160, "volume": 67168000 }, { "date": "2021-08-23", "open": 160.6, "high": 164.04, "low": 160.5, "close": 163.29, "adjClose": 163.29, "volume": 65362000 }, { "date": "2021-08-24", "open": 164, "high": 165.77, "low": 163.73, "close": 165.29, "adjClose": 165.29, "volume": 51036000 }, { "date": "2021-08-25", "open": 165.49, "high": 166.05, "low": 164.31, "close": 164.96, "adjClose": 164.96, "volume": 33606000 }, { "date": "2021-08-26", "open": 164.95, "high": 166.6, "low": 164.8, "close": 165.8, "adjClose": 165.8, "volume": 41976000 }, { "date": "2021-08-27", "open": 166.66, "high": 167.62, "low": 165.69, "close": 167.48, "adjClose": 167.48, "volume": 48048000 }, { "date": "2021-08-30", "open": 167.87, "high": 172.25, "low": 167.76, "close": 171.08, "adjClose": 171.08, "volume": 63844000 }, { "date": "2021-08-31", "open": 171.24, "high": 173.63, "low": 169.78, "close": 173.54, "adjClose": 173.54, "volume": 87128000 }, { "date": "2021-09-01", "open": 174.82, "high": 176.35, "low": 173.76, "close": 173.95, "adjClose": 173.95, "volume": 72598000 }, { "date": "2021-09-02", "open": 174.74, "high": 175.6, "low": 172.75, "close": 173.16, "adjClose": 173.16, "volume": 58474000 }, { "date": "2021-09-03", "open": 172.6, "high": 174.13, "low": 171.82, "close": 173.9, "adjClose": 173.9, "volume": 51514000 }, { "date": "2021-09-07", "open": 173.9, "high": 176.4, "low": 173.85, "close": 175.46, "adjClose": 175.46, "volume": 54758000 }, { "date": "2021-09-08", "open": 175.58, "high": 177.28, "low": 174.78, "close": 176.27, "adjClose": 176.27, "volume": 61068000 }, { "date": "2021-09-09", "open": 176.3, "high": 177.5, "low": 174.02, "close": 174.21, "adjClose": 174.21, "volume": 54384000 }, { "date": "2021-09-10", "open": 175.09, "high": 175.42, "low": 173.15, "close": 173.46, "adjClose": 173.46, "volume": 47946000 }, { "date": "2021-09-13", "open": 174.14, "high": 174.9, "low": 171.9, "close": 172.86, "adjClose": 172.86, "volume": 51380000 }, { "date": "2021-09-14", "open": 173.78, "high": 174.34, "low": 171.89, "close": 172.5, "adjClose": 172.5, "volume": 38738000 }, { "date": "2021-09-15", "open": 172.13, "high": 174.27, "low": 170.1, "close": 173.79, "adjClose": 173.79, "volume": 59150000 }, { "date": "2021-09-16", "open": 173, "high": 174.63, "low": 172.31, "close": 174.41, "adjClose": 174.41, "volume": 51672000 }, { "date": "2021-09-17", "open": 174.42, "high": 174.87, "low": 172.61, "close": 173.13, "adjClose": 173.13, "volume": 92332000 }, { "date": "2021-09-20", "open": 169.8, "high": 170.95, "low": 165.25, "close": 167.79, "adjClose": 167.79, "volume": 93382000 }, { "date": "2021-09-21", "open": 168.75, "high": 168.99, "low": 166.62, "close": 167.18, "adjClose": 167.18, "volume": 55618000 }, { "date": "2021-09-22", "open": 167.55, "high": 169.45, "low": 167.05, "close": 169, "adjClose": 169, "volume": 48228000 }, { "date": "2021-09-23", "open": 169, "high": 171.45, "low": 169, "close": 170.8, "adjClose": 170.8, "volume": 47588000 }, { "date": "2021-09-24", "open": 170.1, "high": 171.46, "low": 169.67, "close": 171.28, "adjClose": 171.28, "volume": 42324000 }, { "date": "2021-09-27", "open": 168.57, "high": 170.78, "low": 166.98, "close": 170.29, "adjClose": 170.29, "volume": 72690000 }, { "date": "2021-09-28", "open": 167.89, "high": 168.46, "low": 164.51, "close": 165.8, "adjClose": 165.8, "volume": 88616000 }, { "date": "2021-09-29", "open": 166.11, "high": 167.57, "low": 164.89, "close": 165.06, "adjClose": 165.06, "volume": 51246000 }, { "date": "2021-09-30", "open": 165.8, "high": 166.39, "low": 163.7, "close": 164.25, "adjClose": 164.25, "volume": 56848000 }, { "date": "2021-10-01", "open": 164.45, "high": 165.46, "low": 162.8, "close": 164.16, "adjClose": 164.16, "volume": 56712000 }, { "date": "2021-10-04", "open": 163.97, "high": 164, "low": 158.81, "close": 159.49, "adjClose": 159.49, "volume": 90462000 }, { "date": "2021-10-05", "open": 160.23, "high": 163.04, "low": 160.12, "close": 161.05, "adjClose": 161.05, "volume": 65384000 }, { "date": "2021-10-06", "open": 160.68, "high": 163.22, "low": 159.93, "close": 163.1, "adjClose": 163.1, "volume": 50660000 }, { "date": "2021-10-07", "open": 164.58, "high": 166.29, "low": 164.15, "close": 165.12, "adjClose": 165.12, "volume": 48182000 }, { "date": "2021-10-08", "open": 165.85, "high": 166.07, "low": 164.41, "close": 164.43, "adjClose": 164.43, "volume": 39964000 }, { "date": "2021-10-11", "open": 163.75, "high": 164.63, "low": 161.9, "close": 162.32, "adjClose": 162.32, "volume": 40684000 }, { "date": "2021-10-12", "open": 162.85, "high": 163.38, "low": 161.81, "close": 162.37, "adjClose": 162.37, "volume": 36392000 }, { "date": "2021-10-13", "open": 163.49, "high": 164.42, "low": 163.05, "close": 164.21, "adjClose": 164.21, "volume": 48402000 }, { "date": "2021-10-14", "open": 165.12, "high": 165.63, "low": 164.54, "close": 164.99, "adjClose": 164.99, "volume": 42190000 }, { "date": "2021-10-15", "open": 165.57, "high": 170.52, "low": 165.2, "close": 170.45, "adjClose": 170.45, "volume": 103598000 }, { "date": "2021-10-18", "open": 169.42, "high": 172.46, "low": 169.26, "close": 172.34, "adjClose": 172.34, "volume": 63482000 }, { "date": "2021-10-19", "open": 171.71, "high": 172.73, "low": 171.1, "close": 172.21, "adjClose": 172.21, "volume": 47722000 }, { "date": "2021-10-20", "open": 172.63, "high": 173.14, "low": 170.02, "close": 170.75, "adjClose": 170.75, "volume": 42796000 }, { "date": "2021-10-21", "open": 170.71, "high": 172.01, "low": 170.15, "close": 171.75, "adjClose": 171.75, "volume": 37628000 }, { "date": "2021-10-22", "open": 171.05, "high": 171.49, "low": 166.57, "close": 166.78, "adjClose": 166.78, "volume": 62782000 }, { "date": "2021-10-25", "open": 166.75, "high": 167.39, "low": 164.88, "close": 166.02, "adjClose": 166.02, "volume": 44520000 }, { "date": "2021-10-26", "open": 167.48, "high": 170.81, "low": 167.2, "close": 168.8, "adjClose": 168.8, "volume": 53966000 }, { "date": "2021-10-27", "open": 169.4, "high": 171.85, "low": 168.57, "close": 169.62, "adjClose": 169.62, "volume": 54044000 }, { "date": "2021-10-28", "open": 170.1, "high": 173.95, "low": 169.3, "close": 172.33, "adjClose": 172.33, "volume": 114174000 }, { "date": "2021-10-29", "open": 165, "high": 168.74, "low": 163.67, "close": 168.62, "adjClose": 168.62, "volume": 129722000 }, { "date": "2021-11-01", "open": 168.09, "high": 168.79, "low": 164.6, "close": 165.91, "adjClose": 165.91, "volume": 72178000 }, { "date": "2021-11-02", "open": 165.75, "high": 166.56, "low": 164.18, "close": 165.64, "adjClose": 165.64, "volume": 52552000 }, { "date": "2021-11-03", "open": 165.45, "high": 169.75, "low": 164.88, "close": 169.2, "adjClose": 169.2, "volume": 67944000 }, { "date": "2021-11-04", "open": 168.5, "high": 174.93, "low": 168.25, "close": 173.85, "adjClose": 173.85, "volume": 107060000 }, { "date": "2021-11-05", "open": 173.85, "high": 178.31, "low": 173.85, "close": 175.95, "adjClose": 175.95, "volume": 99940000 }, { "date": "2021-11-08", "open": 176.16, "high": 178.95, "low": 174.39, "close": 174.45, "adjClose": 174.45, "volume": 61480000 }, { "date": "2021-11-09", "open": 175.76, "high": 179.69, "low": 175.07, "close": 178.81, "adjClose": 178.81, "volume": 85898000 }, { "date": "2021-11-10", "open": 178.19, "high": 180.27, "low": 173.15, "close": 174.1, "adjClose": 174.1, "volume": 80548000 }, { "date": "2021-11-11", "open": 175.65, "high": 177.16, "low": 173.37, "close": 173.63, "adjClose": 173.63, "volume": 45288000 }, { "date": "2021-11-12", "open": 174.25, "high": 177.04, "low": 172.35, "close": 176.26, "adjClose": 176.26, "volume": 53788000 }, { "date": "2021-11-15", "open": 176.85, "high": 179.69, "low": 176.29, "close": 177.28, "adjClose": 177.28, "volume": 58594000 }, { "date": "2021-11-16", "open": 176.95, "high": 178.82, "low": 176.26, "close": 177.04, "adjClose": 177.04, "volume": 44342000 }, { "date": "2021-11-17", "open": 178.24, "high": 179.36, "low": 177.27, "close": 177.45, "adjClose": 177.45, "volume": 51206000 }, { "date": "2021-11-18", "open": 178.32, "high": 185.21, "low": 178.05, "close": 184.8, "adjClose": 184.8, "volume": 114070000 }, { "date": "2021-11-19", "open": 185.63, "high": 188.11, "low": 183.79, "close": 183.83, "adjClose": 183.83, "volume": 98734000 }, { "date": "2021-11-22", "open": 183.82, "high": 185.67, "low": 178.38, "close": 178.63, "adjClose": 178.63, "volume": 96844000 }, { "date": "2021-11-23", "open": 179.25, "high": 181.05, "low": 176.39, "close": 179, "adjClose": 179, "volume": 73804000 }, { "date": "2021-11-24", "open": 178.13, "high": 180.68, "low": 176.84, "close": 179.02, "adjClose": 179.02, "volume": 46560000 }, { "date": "2021-11-26", "open": 180.1, "high": 181.68, "low": 175.21, "close": 175.23, "adjClose": 175.23, "volume": 59826000 }, { "date": "2021-11-29", "open": 177.38, "high": 179.8, "low": 176.57, "close": 178.08, "adjClose": 178.08, "volume": 65312000 }, { "date": "2021-11-30", "open": 178.18, "high": 179.29, "low": 174.6, "close": 175.35, "adjClose": 175.35, "volume": 80022000 }, { "date": "2021-12-01", "open": 177.25, "high": 177.99, "low": 172.08, "close": 172.19, "adjClose": 172.19, "volume": 74916000 }, { "date": "2021-12-02", "open": 173, "high": 174.63, "low": 171.19, "close": 171.87, "adjClose": 171.87, "volume": 64726000 }, { "date": "2021-12-03", "open": 172.75, "high": 173.49, "low": 166.93, "close": 169.49, "adjClose": 169.49, "volume": 80712000 }, { "date": "2021-12-06", "open": 169.65, "high": 173.7, "low": 166.93, "close": 171.37, "adjClose": 171.37, "volume": 68860000 }, { "date": "2021-12-07", "open": 174.6, "high": 177.5, "low": 173.33, "close": 176.16, "adjClose": 176.16, "volume": 66410000 }, { "date": "2021-12-08", "open": 176.15, "high": 177.18, "low": 174.75, "close": 176.16, "adjClose": 176.16, "volume": 45254000 }, { "date": "2021-12-09", "open": 175.75, "high": 176.97, "low": 174.14, "close": 174.17, "adjClose": 174.17, "volume": 46062000 }, { "date": "2021-12-10", "open": 175.42, "high": 175.93, "low": 170.5, "close": 172.21, "adjClose": 172.21, "volume": 60690000 }, { "date": "2021-12-13", "open": 172, "high": 172.1, "low": 169.13, "close": 169.57, "adjClose": 169.57, "volume": 62170000 }, { "date": "2021-12-14", "open": 167.55, "high": 169.5, "low": 166.44, "close": 169.09, "adjClose": 169.09, "volume": 55976000 }, { "date": "2021-12-15", "open": 168.6, "high": 173.6, "low": 165.2, "close": 173.32, "adjClose": 173.32, "volume": 75794000 }, { "date": "2021-12-16", "open": 173.37, "high": 174.17, "low": 168.16, "close": 168.87, "adjClose": 168.87, "volume": 60876000 }, { "date": "2021-12-17", "open": 167.71, "high": 170.9, "low": 165.61, "close": 170.02, "adjClose": 170.02, "volume": 85542000 }, { "date": "2021-12-20", "open": 166.85, "high": 167.87, "low": 165.6, "close": 167.08, "adjClose": 167.08, "volume": 57372000 }, { "date": "2021-12-21", "open": 167.85, "high": 170.72, "low": 165.65, "close": 170.42, "adjClose": 170.42, "volume": 55956000 }, { "date": "2021-12-22", "open": 169.27, "high": 172.05, "low": 168.5, "close": 171.04, "adjClose": 171.04, "volume": 55036000 }, { "date": "2021-12-23", "open": 170.43, "high": 171.98, "low": 170.15, "close": 171.07, "adjClose": 171.07, "volume": 36788000 }, { "date": "2021-12-27", "open": 171.04, "high": 172.94, "low": 169.22, "close": 169.67, "adjClose": 169.67, "volume": 58688000 }, { "date": "2021-12-28", "open": 170.18, "high": 172.18, "low": 169.14, "close": 170.66, "adjClose": 170.66, "volume": 54638000 }, { "date": "2021-12-29", "open": 170.84, "high": 171.21, "low": 168.6, "close": 169.2, "adjClose": 169.2, "volume": 35754000 }, { "date": "2021-12-30", "open": 169.7, "high": 170.89, "low": 168.52, "close": 168.64, "adjClose": 168.64, "volume": 37584000 }, { "date": "2021-12-31", "open": 168.96, "high": 169.35, "low": 166.56, "close": 166.72, "adjClose": 166.72, "volume": 47830000 }, { "date": "2022-01-03", "open": 167.55, "high": 170.7, "low": 166.16, "close": 170.4, "adjClose": 170.4, "volume": 63520000 }, { "date": "2022-01-04", "open": 170.44, "high": 171.4, "low": 166.35, "close": 167.52, "adjClose": 167.52, "volume": 70726000 }, { "date": "2022-01-05", "open": 166.88, "high": 167.13, "low": 164.36, "close": 164.36, "adjClose": 164.36, "volume": 64302000 }, { "date": "2022-01-06", "open": 163.45, "high": 164.8, "low": 161.94, "close": 163.25, "adjClose": 163.25, "volume": 51958000 }, { "date": "2022-01-07", "open": 163.84, "high": 165.24, "low": 162.03, "close": 162.55, "adjClose": 162.55, "volume": 46606000 }, { "date": "2022-01-10", "open": 160.59, "high": 161.66, "low": 156.3, "close": 161.49, "adjClose": 161.49, "volume": 87798000 }, { "date": "2022-01-11", "open": 161.5, "high": 166.35, "low": 160.7, "close": 165.36, "adjClose": 165.36, "volume": 62806000 }, { "date": "2022-01-12", "open": 166.57, "high": 166.88, "low": 164.42, "close": 165.21, "adjClose": 165.21, "volume": 50030000 }, { "date": "2022-01-13", "open": 165.25, "high": 166.22, "low": 161.09, "close": 161.21, "adjClose": 161.21, "volume": 52188000 }, { "date": "2022-01-14", "open": 160.15, "high": 162.25, "low": 159.8, "close": 162.14, "adjClose": 162.14, "volume": 45974000 }, { "date": "2022-01-18", "open": 159.1, "high": 159.73, "low": 157.66, "close": 158.92, "adjClose": 158.92, "volume": 67292000 }, { "date": "2022-01-19", "open": 158.76, "high": 159.25, "low": 156.25, "close": 156.3, "adjClose": 156.3, "volume": 53242000 }, { "date": "2022-01-20", "open": 156.77, "high": 158, "low": 151.35, "close": 151.67, "adjClose": 151.67, "volume": 71974000 }, { "date": "2022-01-21", "open": 149.95, "high": 150.9, "low": 142.07, "close": 142.64, "adjClose": 142.64, "volume": 163972000 }, { "date": "2022-01-24", "open": 139, "high": 144.95, "low": 135.35, "close": 144.54, "adjClose": 144.54, "volume": 155624000 }, { "date": "2022-01-25", "open": 142.24, "high": 143.6, "low": 138.15, "close": 139.99, "adjClose": 139.99, "volume": 90824000 }, { "date": "2022-01-26", "open": 144.75, "high": 145.18, "low": 137.32, "close": 138.87, "adjClose": 138.87, "volume": 95602000 }, { "date": "2022-01-27", "open": 140.8, "high": 144.24, "low": 139.35, "close": 139.64, "adjClose": 139.64, "volume": 77516000 }, { "date": "2022-01-28", "open": 140.86, "high": 144, "low": 137.93, "close": 143.98, "adjClose": 143.98, "volume": 74392000 }, { "date": "2022-01-31", "open": 144.75, "high": 150.36, "low": 144.3, "close": 149.57, "adjClose": 149.57, "volume": 78308000 }, { "date": "2022-02-01", "open": 150, "high": 151.71, "low": 147.63, "close": 151.19, "adjClose": 151.19, "volume": 59220000 }, { "date": "2022-02-02", "open": 155.05, "high": 155.07, "low": 148.86, "close": 150.61, "adjClose": 150.61, "volume": 87330000 }, { "date": "2022-02-03", "open": 141.74, "high": 144.25, "low": 138.33, "close": 138.85, "adjClose": 138.85, "volume": 225532000 }, { "date": "2022-02-04", "open": 155.61, "high": 161.2, "low": 150.61, "close": 157.64, "adjClose": 157.64, "volume": 253456000 }, { "date": "2022-02-07", "open": 158.52, "high": 162.69, "low": 157.25, "close": 157.94, "adjClose": 157.94, "volume": 102624000 }, { "date": "2022-02-08", "open": 156.75, "high": 161.79, "low": 155.55, "close": 161.41, "adjClose": 161.41, "volume": 76040000 }, { "date": "2022-02-09", "open": 162.87, "high": 163.83, "low": 160.25, "close": 161.19, "adjClose": 161.19, "volume": 68786000 }, { "date": "2022-02-10", "open": 158.35, "high": 160.72, "low": 157.75, "close": 159, "adjClose": 159, "volume": 68268000 }, { "date": "2022-02-11", "open": 158.13, "high": 159, "low": 152.73, "close": 153.29, "adjClose": 153.29, "volume": 77100000 }, { "date": "2022-02-14", "open": 151.75, "high": 158.45, "low": 151.65, "close": 155.17, "adjClose": 155.17, "volume": 83230000 }, { "date": "2022-02-15", "open": 157.61, "high": 158.01, "low": 154.64, "close": 156.51, "adjClose": 156.51, "volume": 56440000 }, { "date": "2022-02-16", "open": 155.79, "high": 158.83, "low": 154.73, "close": 158.1, "adjClose": 158.1, "volume": 52704000 }, { "date": "2022-02-17", "open": 158.15, "high": 160.35, "low": 154.5, "close": 154.65, "adjClose": 154.65, "volume": 64032000 }, { "date": "2022-02-18", "open": 155.5, "high": 155.5, "low": 150.89, "close": 152.6, "adjClose": 152.6, "volume": 63604000 }, { "date": "2022-02-22", "open": 150.48, "high": 152.98, "low": 148.49, "close": 150.2, "adjClose": 150.2, "volume": 66128000 }, { "date": "2022-02-23", "open": 151.65, "high": 151.76, "low": 144.65, "close": 144.83, "adjClose": 144.83, "volume": 64244000 }, { "date": "2022-02-24", "open": 139.84, "high": 151.75, "low": 139.5, "close": 151.36, "adjClose": 151.36, "volume": 100786000 }, { "date": "2022-02-25", "open": 150.55, "high": 153.99, "low": 149.21, "close": 153.79, "adjClose": 153.79, "volume": 62396000 }, { "date": "2022-02-28", "open": 152.43, "high": 154.45, "low": 150.85, "close": 153.56, "adjClose": 153.56, "volume": 57684000 }, { "date": "2022-03-01", "open": 152.73, "high": 154.1, "low": 149.98, "close": 151.14, "adjClose": 151.14, "volume": 44874000 }, { "date": "2022-03-02", "open": 150.85, "high": 153, "low": 148.75, "close": 152.05, "adjClose": 152.05, "volume": 47334000 }, { "date": "2022-03-03", "open": 153.53, "high": 153.93, "low": 146.86, "close": 147.9, "adjClose": 147.9, "volume": 65198000 }, { "date": "2022-03-04", "open": 147.16, "high": 147.85, "low": 143.81, "close": 145.64, "adjClose": 145.64, "volume": 60934000 }, { "date": "2022-03-07", "open": 145.44, "high": 146.09, "low": 137.42, "close": 137.45, "adjClose": 137.45, "volume": 86934000 }, { "date": "2022-03-08", "open": 136.68, "high": 140.7, "low": 133.57, "close": 136.01, "adjClose": 136.01, "volume": 91662000 }, { "date": "2022-03-09", "open": 139.5, "high": 140.25, "low": 136.83, "close": 139.28, "adjClose": 139.28, "volume": 82656000 }, { "date": "2022-03-10", "open": 145.68, "high": 148.67, "low": 143.98, "close": 146.82, "adjClose": 146.82, "volume": 135062000 }, { "date": "2022-03-11", "open": 149.57, "high": 149.68, "low": 145.37, "close": 145.52, "adjClose": 145.52, "volume": 68900000 }, { "date": "2022-03-14", "open": 145.98, "high": 147.45, "low": 140.88, "close": 141.85, "adjClose": 141.85, "volume": 74086000 }, { "date": "2022-03-15", "open": 142.85, "high": 147.99, "low": 142, "close": 147.37, "adjClose": 147.37, "volume": 75584000 }, { "date": "2022-03-16", "open": 148.5, "high": 153.15, "low": 147.35, "close": 153.1, "adjClose": 153.1, "volume": 84958000 }, { "date": "2022-03-17", "open": 152.64, "high": 157.5, "low": 152.14, "close": 157.24, "adjClose": 157.24, "volume": 72934000 }, { "date": "2022-03-18", "open": 156.81, "high": 161.59, "low": 156.01, "close": 161.25, "adjClose": 161.25, "volume": 102962000 }, { "date": "2022-03-21", "open": 161.12, "high": 163.08, "low": 159.55, "close": 161.49, "adjClose": 161.49, "volume": 66538000 }, { "date": "2022-03-22", "open": 161.81, "high": 166.17, "low": 161.7, "close": 164.89, "adjClose": 164.89, "volume": 64086000 }, { "date": "2022-03-23", "open": 163.71, "high": 166.37, "low": 162.69, "close": 163.41, "adjClose": 163.41, "volume": 55812000 }, { "date": "2022-03-24", "open": 163.75, "high": 164.12, "low": 160.05, "close": 163.65, "adjClose": 163.65, "volume": 56798000 }, { "date": "2022-03-25", "open": 164, "high": 165.37, "low": 162.25, "close": 164.77, "adjClose": 164.77, "volume": 49032000 }, { "date": "2022-03-28", "open": 164.98, "high": 169.04, "low": 164.9, "close": 168.99, "adjClose": 168.99, "volume": 59854000 }, { "date": "2022-03-29", "open": 170.38, "high": 170.83, "low": 167.87, "close": 169.32, "adjClose": 169.32, "volume": 66154000 }, { "date": "2022-03-30", "open": 168.51, "high": 168.95, "low": 165.5, "close": 166.3, "adjClose": 166.3, "volume": 56168000 }, { "date": "2022-03-31", "open": 166.45, "high": 166.49, "low": 162.95, "close": 163, "adjClose": 163, "volume": 59966000 }, { "date": "2022-04-01", "open": 164.15, "high": 165.83, "low": 162.32, "close": 163.56, "adjClose": 163.56, "volume": 57090000 }, { "date": "2022-04-04", "open": 164.13, "high": 168.39, "low": 163.21, "close": 168.35, "adjClose": 168.35, "volume": 49882000 }, { "date": "2022-04-05", "open": 167.74, "high": 168.11, "low": 163.27, "close": 164.05, "adjClose": 164.05, "volume": 53728000 }, { "date": "2022-04-06", "open": 161.65, "high": 162.2, "low": 157.25, "close": 158.76, "adjClose": 158.76, "volume": 79056000 }, { "date": "2022-04-07", "open": 158.4, "high": 160.08, "low": 154.51, "close": 157.78, "adjClose": 157.78, "volume": 68136000 }, { "date": "2022-04-08", "open": 156.75, "high": 157.37, "low": 154.23, "close": 154.46, "adjClose": 154.46, "volume": 46002000 }, { "date": "2022-04-11", "open": 152.71, "high": 154.14, "low": 150.53, "close": 151.12, "adjClose": 151.12, "volume": 52112000 }, { "date": "2022-04-12", "open": 153.69, "high": 155.1, "low": 150.38, "close": 150.79, "adjClose": 150.79, "volume": 55178000 }, { "date": "2022-04-13", "open": 150.02, "high": 156.02, "low": 149.6, "close": 155.54, "adjClose": 155.54, "volume": 53390000 }, { "date": "2022-04-14", "open": 155.39, "high": 155.9, "low": 151.47, "close": 151.71, "adjClose": 151.71, "volume": 51598000 }, { "date": "2022-04-18", "open": 151.52, "high": 154.04, "low": 150.25, "close": 152.79, "adjClose": 152.79, "volume": 46514000 }, { "date": "2022-04-19", "open": 152.03, "high": 158.65, "low": 151.55, "close": 158.12, "adjClose": 158.12, "volume": 54926000 }, { "date": "2022-04-20", "open": 157.6, "high": 157.6, "low": 153.6, "close": 154, "adjClose": 154, "volume": 59630000 }, { "date": "2022-04-21", "open": 154.71, "high": 156.74, "low": 147.59, "close": 148.3, "adjClose": 148.3, "volume": 63970000 }, { "date": "2022-04-22", "open": 148.25, "high": 149.62, "low": 143.7, "close": 144.35, "adjClose": 144.35, "volume": 73078000 }, { "date": "2022-04-25", "open": 144.02, "high": 146.22, "low": 142.31, "close": 146.07, "adjClose": 146.07, "volume": 61874000 }, { "date": "2022-04-26", "open": 144.8, "high": 144.86, "low": 138.93, "close": 139.39, "adjClose": 139.39, "volume": 77530000 }, { "date": "2022-04-27", "open": 140.19, "high": 141.95, "low": 135.78, "close": 138.17, "adjClose": 138.17, "volume": 71336000 }, { "date": "2022-04-28", "open": 142.18, "high": 145.94, "low": 140.3, "close": 144.6, "adjClose": 144.6, "volume": 117316000 }, { "date": "2022-04-29", "open": 129.85, "high": 130.76, "low": 121.63, "close": 124.28, "adjClose": 124.28, "volume": 272662000 }, { "date": "2022-05-02", "open": 122.4, "high": 124.67, "low": 118.38, "close": 124.5, "adjClose": 124.5, "volume": 148788000 }, { "date": "2022-05-03", "open": 124.05, "high": 126.22, "low": 122.82, "close": 124.25, "adjClose": 124.25, "volume": 79134000 }, { "date": "2022-05-04", "open": 123.6, "high": 126, "low": 119.18, "close": 125.93, "adjClose": 125.93, "volume": 110746000 }, { "date": "2022-05-05", "open": 123, "high": 123.5, "low": 115.07, "close": 116.41, "adjClose": 116.41, "volume": 144392000 }, { "date": "2022-05-06", "open": 114.85, "high": 119.05, "low": 113.08, "close": 114.77, "adjClose": 114.77, "volume": 124260000 }, { "date": "2022-05-09", "open": 111.31, "high": 114, "low": 107.96, "close": 108.79, "adjClose": 108.79, "volume": 128124000 }, { "date": "2022-05-10", "open": 111.25, "high": 112.64, "low": 107.17, "close": 108.86, "adjClose": 108.86, "volume": 105434000 }, { "date": "2022-05-11", "open": 108.1, "high": 110.16, "low": 104.43, "close": 105.37, "adjClose": 105.37, "volume": 109704000 }, { "date": "2022-05-12", "open": 102.75, "high": 110.78, "low": 102.41, "close": 106.93, "adjClose": 106.93, "volume": 132026000 }, { "date": "2022-05-13", "open": 109.07, "high": 113.18, "low": 107.8, "close": 113.06, "adjClose": 113.06, "volume": 93684000 }, { "date": "2022-05-16", "open": 113.1, "high": 113.99, "low": 110.35, "close": 110.81, "adjClose": 110.81, "volume": 74566000 }, { "date": "2022-05-17", "open": 113.28, "high": 115.8, "low": 111.28, "close": 115.37, "adjClose": 115.37, "volume": 76448000 }, { "date": "2022-05-18", "open": 111.44, "high": 112.85, "low": 106.25, "close": 107.11, "adjClose": 107.11, "volume": 108380000 }, { "date": "2022-05-19", "open": 106.28, "high": 110.03, "low": 106.19, "close": 107.32, "adjClose": 107.32, "volume": 88142000 }, { "date": "2022-05-20", "open": 109.57, "high": 109.9, "low": 105.01, "close": 107.59, "adjClose": 107.59, "volume": 99500000 }, { "date": "2022-05-23", "open": 108.46, "high": 108.82, "low": 103.95, "close": 107.56, "adjClose": 107.56, "volume": 107798000 }, { "date": "2022-05-24", "open": 104.03, "high": 105.4, "low": 101.26, "close": 104.1, "adjClose": 104.1, "volume": 102934000 }, { "date": "2022-05-25", "open": 103.66, "high": 108.18, "low": 103.65, "close": 106.78, "adjClose": 106.78, "volume": 93120000 }, { "date": "2022-05-26", "open": 107.97, "high": 112.67, "low": 107.45, "close": 111.08, "adjClose": 111.08, "volume": 93002000 }, { "date": "2022-05-27", "open": 113.55, "high": 115.19, "low": 112.63, "close": 115.15, "adjClose": 115.15, "volume": 93660000 }, { "date": "2022-05-31", "open": 116.28, "high": 121.99, "low": 115.68, "close": 120.21, "adjClose": 120.21, "volume": 144634000 }, { "date": "2022-06-01", "open": 122.26, "high": 125.18, "low": 120.62, "close": 121.68, "adjClose": 121.68, "volume": 127528000 }, { "date": "2022-06-02", "open": 121.68, "high": 125.61, "low": 120.04, "close": 125.51, "adjClose": 125.51, "volume": 100560000 }, { "date": "2022-06-03", "open": 124.2, "high": 124.4, "low": 121.05, "close": 122.35, "adjClose": 122.35, "volume": 97604000 }, { "date": "2022-06-06", "open": 125.25, "high": 128.99, "low": 123.81, "close": 124.79, "adjClose": 124.79, "volume": 135269000 }, { "date": "2022-06-07", "open": 122.01, "high": 124.1, "low": 120.63, "close": 123, "adjClose": 123, "volume": 85156700 }, { "date": "2022-06-08", "open": 122.61, "high": 123.75, "low": 120.75, "close": 121.18, "adjClose": 121.18, "volume": 64926600 }, { "date": "2022-06-09", "open": 119.99, "high": 121.3, "low": 116.1, "close": 116.15, "adjClose": 116.15, "volume": 67029800 }, { "date": "2022-06-10", "open": 113.42, "high": 114.5, "low": 109.05, "close": 109.65, "adjClose": 109.65, "volume": 87266000 }, { "date": "2022-06-13", "open": 104.19, "high": 106.54, "low": 101.86, "close": 103.67, "adjClose": 103.67, "volume": 99277700 }, { "date": "2022-06-14", "open": 104.19, "high": 104.88, "low": 101.43, "close": 102.31, "adjClose": 102.31, "volume": 69728800 }, { "date": "2022-06-15", "open": 103.86, "high": 109.06, "low": 103.53, "close": 107.67, "adjClose": 107.67, "volume": 85011100 }, { "date": "2022-06-16", "open": 104.47, "high": 104.58, "low": 102.01, "close": 103.66, "adjClose": 103.66, "volume": 82186300 }, { "date": "2022-06-17", "open": 102.8, "high": 106.98, "low": 102.51, "close": 106.22, "adjClose": 106.22, "volume": 99772100 }, { "date": "2022-06-21", "open": 108.2, "high": 111.63, "low": 103.56, "close": 108.68, "adjClose": 108.68, "volume": 70901200 }, { "date": "2022-06-22", "open": 107.43, "high": 112.13, "low": 107.02, "close": 108.95, "adjClose": 108.95, "volume": 60040100 }, { "date": "2022-06-23", "open": 110.39, "high": 113, "low": 107.93, "close": 112.44, "adjClose": 112.44, "volume": 64345300 }, { "date": "2022-06-24", "open": 112.38, "high": 116.71, "low": 111.43, "close": 116.46, "adjClose": 116.46, "volume": 69867600 }, { "date": "2022-06-27", "open": 117.09, "high": 117.98, "low": 112.7, "close": 113.22, "adjClose": 113.22, "volume": 62133200 }, { "date": "2022-06-28", "open": 113.5, "high": 114.85, "low": 107.04, "close": 107.4, "adjClose": 107.4, "volume": 74942900 }, { "date": "2022-06-29", "open": 107.38, "high": 110.99, "low": 106.91, "close": 108.92, "adjClose": 108.92, "volume": 66375300 }, { "date": "2022-06-30", "open": 108.11, "high": 108.18, "low": 102.52, "close": 106.21, "adjClose": 106.21, "volume": 97679400 }, { "date": "2022-07-01", "open": 106.29, "high": 109.75, "low": 105.85, "close": 109.56, "adjClose": 109.56, "volume": 73021200 }, { "date": "2022-07-05", "open": 107.6, "high": 114.08, "low": 106.32, "close": 113.5, "adjClose": 113.5, "volume": 76583700 }, { "date": "2022-07-06", "open": 113.21, "high": 115.48, "low": 112.01, "close": 114.33, "adjClose": 114.33, "volume": 66958900 }, { "date": "2022-07-07", "open": 113.85, "high": 116.99, "low": 113.49, "close": 116.33, "adjClose": 116.33, "volume": 57872300 }, { "date": "2022-07-08", "open": 114.6, "high": 116.58, "low": 113.69, "close": 115.54, "adjClose": 115.54, "volume": 45719700 }, { "date": "2022-07-11", "open": 114.08, "high": 114.3, "low": 110.87, "close": 111.75, "adjClose": 111.75, "volume": 53487600 }, { "date": "2022-07-12", "open": 112.16, "high": 113.23, "low": 108.34, "close": 109.22, "adjClose": 109.22, "volume": 54280300 }, { "date": "2022-07-13", "open": 107.03, "high": 111.78, "low": 106.01, "close": 110.4, "adjClose": 110.4, "volume": 61353800 }, { "date": "2022-07-14", "open": 110.24, "high": 111.18, "low": 107.58, "close": 110.63, "adjClose": 110.63, "volume": 51163100 }, { "date": "2022-07-15", "open": 112.5, "high": 115.59, "low": 111.59, "close": 113.55, "adjClose": 113.55, "volume": 84317800 }, { "date": "2022-07-18", "open": 115, "high": 117.24, "low": 113.15, "close": 113.76, "adjClose": 113.76, "volume": 59115400 }, { "date": "2022-07-19", "open": 115.7, "high": 118.95, "low": 114.03, "close": 118.21, "adjClose": 118.21, "volume": 60990000 }, { "date": "2022-07-20", "open": 118.62, "high": 123.48, "low": 118.32, "close": 122.77, "adjClose": 122.77, "volume": 71268300 }, { "date": "2022-07-21", "open": 123.2, "high": 124.85, "low": 121.26, "close": 124.63, "adjClose": 124.63, "volume": 60239900 }, { "date": "2022-07-22", "open": 125.01, "high": 125.5, "low": 121.35, "close": 122.42, "adjClose": 122.42, "volume": 51463800 }, { "date": "2022-07-25", "open": 122.7, "high": 123.64, "low": 120.03, "close": 121.14, "adjClose": 121.14, "volume": 50221300 }, { "date": "2022-07-26", "open": 115.79, "high": 118.15, "low": 114.53, "close": 114.81, "adjClose": 114.81, "volume": 67075100 }, { "date": "2022-07-27", "open": 117.31, "high": 121.9, "low": 117.16, "close": 120.97, "adjClose": 120.97, "volume": 61582000 }, { "date": "2022-07-28", "open": 121.57, "high": 122.84, "low": 118.08, "close": 122.28, "adjClose": 122.28, "volume": 82245500 }, { "date": "2022-07-29", "open": 134.9, "high": 137.65, "low": 132.41, "close": 134.95, "adjClose": 134.95, "volume": 148892900 }, { "date": "2022-08-01", "open": 134.96, "high": 138.83, "low": 133.51, "close": 135.39, "adjClose": 135.39, "volume": 76846900 }, { "date": "2022-08-02", "open": 134.72, "high": 137.44, "low": 134.09, "close": 134.16, "adjClose": 134.16, "volume": 61922400 }, { "date": "2022-08-03", "open": 136.21, "high": 140.49, "low": 136.05, "close": 139.52, "adjClose": 139.52, "volume": 71827800 }, { "date": "2022-08-04", "open": 140.58, "high": 143.56, "low": 139.55, "close": 142.57, "adjClose": 142.57, "volume": 70585000 }, { "date": "2022-08-05", "open": 140.1, "high": 142.86, "low": 139.6, "close": 140.8, "adjClose": 140.8, "volume": 50686900 }, { "date": "2022-08-08", "open": 142.05, "high": 144.23, "low": 138.29, "close": 139.41, "adjClose": 139.41, "volume": 52229000 }, { "date": "2022-08-09", "open": 138.05, "high": 138.95, "low": 136.21, "close": 137.83, "adjClose": 137.83, "volume": 40434700 }, { "date": "2022-08-10", "open": 142.9, "high": 144.6, "low": 141.01, "close": 142.69, "adjClose": 142.69, "volume": 54773800 }, { "date": "2022-08-11", "open": 143.86, "high": 144.49, "low": 139.76, "close": 140.64, "adjClose": 140.64, "volume": 44867300 }, { "date": "2022-08-12", "open": 142.05, "high": 143.57, "low": 140.12, "close": 143.55, "adjClose": 143.55, "volume": 47643500 }, { "date": "2022-08-15", "open": 142.8, "high": 143.76, "low": 141.49, "close": 143.18, "adjClose": 143.18, "volume": 39014600 }, { "date": "2022-08-16", "open": 143.91, "high": 146.57, "low": 142, "close": 144.78, "adjClose": 144.78, "volume": 59102900 }, { "date": "2022-08-17", "open": 142.69, "high": 143.38, "low": 140.78, "close": 142.1, "adjClose": 142.1, "volume": 48149800 }, { "date": "2022-08-18", "open": 141.32, "high": 142.77, "low": 140.38, "close": 142.3, "adjClose": 142.3, "volume": 37458700 }, { "date": "2022-08-19", "open": 140.47, "high": 141.11, "low": 137.91, "close": 138.23, "adjClose": 138.23, "volume": 47792800 }, { "date": "2022-08-22", "open": 135.72, "high": 136.32, "low": 132.85, "close": 133.22, "adjClose": 133.22, "volume": 50461500 }, { "date": "2022-08-23", "open": 133.41, "high": 134.99, "low": 132.95, "close": 133.62, "adjClose": 133.62, "volume": 36252100 }, { "date": "2022-08-24", "open": 132.75, "high": 135.47, "low": 132.1, "close": 133.8, "adjClose": 133.8, "volume": 38627000 }, { "date": "2022-08-25", "open": 135.26, "high": 137.42, "low": 134.28, "close": 137.28, "adjClose": 137.28, "volume": 37496300 }, { "date": "2022-08-26", "open": 136.55, "high": 137.83, "low": 130.5, "close": 130.75, "adjClose": 130.75, "volume": 53322700 }, { "date": "2022-08-29", "open": 129.9, "high": 131.95, "low": 128.77, "close": 129.79, "adjClose": 129.79, "volume": 48101600 }, { "date": "2022-08-30", "open": 131.25, "high": 132.07, "low": 126.85, "close": 128.73, "adjClose": 128.73, "volume": 49203000 }, { "date": "2022-08-31", "open": 129.45, "high": 130.59, "low": 126.74, "close": 126.77, "adjClose": 126.77, "volume": 53648700 }, { "date": "2022-09-01", "open": 126, "high": 128.02, "low": 123.66, "close": 127.82, "adjClose": 127.82, "volume": 56636100 }, { "date": "2022-09-02", "open": 129.5, "high": 131.38, "low": 126.39, "close": 127.51, "adjClose": 127.51, "volume": 57429800 }, { "date": "2022-09-06", "open": 127.92, "high": 128.62, "low": 124.74, "close": 126.11, "adjClose": 126.11, "volume": 43888600 }, { "date": "2022-09-07", "open": 126.12, "high": 129.82, "low": 125.4, "close": 129.48, "adjClose": 129.48, "volume": 47900300 }, { "date": "2022-09-08", "open": 127.72, "high": 130.28, "low": 127.1, "close": 129.82, "adjClose": 129.82, "volume": 43988500 }, { "date": "2022-09-09", "open": 130.91, "high": 133.69, "low": 130.76, "close": 133.27, "adjClose": 133.27, "volume": 49387600 }, { "date": "2022-09-12", "open": 134.1, "high": 136.49, "low": 134, "close": 136.45, "adjClose": 136.45, "volume": 53826900 }, { "date": "2022-09-13", "open": 131.01, "high": 131.4, "low": 126.27, "close": 126.82, "adjClose": 126.82, "volume": 72694000 }, { "date": "2022-09-14", "open": 127.36, "high": 128.84, "low": 126.33, "close": 128.55, "adjClose": 128.55, "volume": 45316800 }, { "date": "2022-09-15", "open": 127.38, "high": 130.37, "low": 125.5, "close": 126.28, "adjClose": 126.28, "volume": 52887200 }, { "date": "2022-09-16", "open": 122.78, "high": 123.87, "low": 120.7, "close": 123.53, "adjClose": 123.53, "volume": 115667800 }, { "date": "2022-09-19", "open": 122.16, "high": 124.71, "low": 121.8, "close": 124.66, "adjClose": 124.66, "volume": 47279700 }, { "date": "2022-09-20", "open": 123.35, "high": 124.4, "low": 121.14, "close": 122.19, "adjClose": 122.19, "volume": 47698400 }, { "date": "2022-09-21", "open": 122.49, "high": 123.76, "low": 118.45, "close": 118.54, "adjClose": 118.54, "volume": 58498900 }, { "date": "2022-09-22", "open": 117.08, "high": 118.79, "low": 116.26, "close": 117.31, "adjClose": 117.31, "volume": 55229200 }, { "date": "2022-09-23", "open": 116, "high": 116.05, "low": 112.06, "close": 113.78, "adjClose": 113.78, "volume": 65126700 }, { "date": "2022-09-26", "open": 113.3, "high": 117.34, "low": 113.13, "close": 115.15, "adjClose": 115.15, "volume": 62723300 }, { "date": "2022-09-27", "open": 117.2, "high": 118.32, "low": 113.05, "close": 114.41, "adjClose": 114.41, "volume": 60094700 }, { "date": "2022-09-28", "open": 114.38, "high": 118.7, "low": 113.8, "close": 118.01, "adjClose": 118.01, "volume": 55763800 }, { "date": "2022-09-29", "open": 115.6, "high": 116.07, "low": 113.06, "close": 114.8, "adjClose": 114.8, "volume": 58969700 }, { "date": "2022-09-30", "open": 114.08, "high": 116.92, "low": 112.84, "close": 113, "adjClose": 113, "volume": 59479600 }, { "date": "2022-10-03", "open": 113.58, "high": 116.91, "low": 112.45, "close": 115.88, "adjClose": 115.88, "volume": 50941900 }, { "date": "2022-10-04", "open": 119.89, "high": 123, "low": 119.79, "close": 121.09, "adjClose": 121.09, "volume": 62812600 }, { "date": "2022-10-05", "open": 118.58, "high": 121.75, "low": 117.69, "close": 120.95, "adjClose": 120.95, "volume": 48217500 }, { "date": "2022-10-06", "open": 120.77, "high": 121.53, "low": 119.5, "close": 120.3, "adjClose": 120.3, "volume": 42253800 }, { "date": "2022-10-07", "open": 118, "high": 118.17, "low": 113.88, "close": 114.56, "adjClose": 114.56, "volume": 54678000 }, { "date": "2022-10-10", "open": 115.1, "high": 116.25, "low": 112.43, "close": 113.67, "adjClose": 113.67, "volume": 42339700 }, { "date": "2022-10-11", "open": 112.71, "high": 115.48, "low": 110.39, "close": 112.21, "adjClose": 112.21, "volume": 56432200 }, { "date": "2022-10-12", "open": 112.49, "high": 113.83, "low": 111.4, "close": 112.9, "adjClose": 112.9, "volume": 45728700 }, { "date": "2022-10-13", "open": 107.88, "high": 113.44, "low": 105.35, "close": 112.53, "adjClose": 112.53, "volume": 86868100 }, { "date": "2022-10-14", "open": 114.1, "high": 114.96, "low": 106.6, "close": 106.9, "adjClose": 106.9, "volume": 67737300 }, { "date": "2022-10-17", "open": 110.11, "high": 114.19, "low": 110.09, "close": 113.79, "adjClose": 113.79, "volume": 62782000 }, { "date": "2022-10-18", "open": 119.06, "high": 119.52, "low": 114.79, "close": 116.36, "adjClose": 116.36, "volume": 65607400 }, { "date": "2022-10-19", "open": 114.71, "high": 116.59, "low": 113.22, "close": 115.07, "adjClose": 115.07, "volume": 47198100 }, { "date": "2022-10-20", "open": 113.83, "high": 118.24, "low": 113.51, "close": 115.25, "adjClose": 115.25, "volume": 48795100 }, { "date": "2022-10-21", "open": 114.79, "high": 119.59, "low": 114.5, "close": 119.32, "adjClose": 119.32, "volume": 55660500 }, { "date": "2022-10-24", "open": 119.98, "high": 120.39, "low": 116.57, "close": 119.82, "adjClose": 119.82, "volume": 49531500 }, { "date": "2022-10-25", "open": 119.65, "high": 121.32, "low": 118.95, "close": 120.6, "adjClose": 120.6, "volume": 50934600 }, { "date": "2022-10-26", "open": 116, "high": 119.35, "low": 114.76, "close": 115.66, "adjClose": 115.66, "volume": 68802300 }, { "date": "2022-10-27", "open": 113.92, "high": 114.12, "low": 109.77, "close": 110.96, "adjClose": 110.96, "volume": 129605400 }, { "date": "2022-10-28", "open": 97.91, "high": 103.96, "low": 97.66, "close": 103.41, "adjClose": 103.41, "volume": 223133400 }, { "date": "2022-10-31", "open": 103.56, "high": 104.87, "low": 100.74, "close": 102.44, "adjClose": 102.44, "volume": 99251400 }, { "date": "2022-11-01", "open": 103.99, "high": 104.58, "low": 96.06, "close": 96.79, "adjClose": 96.79, "volume": 153370000 }, { "date": "2022-11-02", "open": 97.32, "high": 97.74, "low": 92.01, "close": 92.12, "adjClose": 92.12, "volume": 135761800 }, { "date": "2022-11-03", "open": 92.47, "high": 93.5, "low": 89.02, "close": 89.3, "adjClose": 89.3, "volume": 136683300 }, { "date": "2022-11-04", "open": 91.49, "high": 92.44, "low": 88.04, "close": 90.98, "adjClose": 90.98, "volume": 129101300 }, { "date": "2022-11-07", "open": 91.95, "high": 92.1, "low": 89.04, "close": 90.53, "adjClose": 90.53, "volume": 77495700 }, { "date": "2022-11-08", "open": 90.79, "high": 91.72, "low": 88.23, "close": 89.98, "adjClose": 89.98, "volume": 88703400 }, { "date": "2022-11-09", "open": 89.47, "high": 89.48, "low": 85.87, "close": 86.14, "adjClose": 86.14, "volume": 90796200 }, { "date": "2022-11-10", "open": 92.94, "high": 98.69, "low": 91.65, "close": 96.63, "adjClose": 96.63, "volume": 173414900 }, { "date": "2022-11-11", "open": 97.88, "high": 101.19, "low": 96.66, "close": 100.79, "adjClose": 100.79, "volume": 111590500 }, { "date": "2022-11-14", "open": 98.77, "high": 100.12, "low": 97.29, "close": 98.49, "adjClose": 98.49, "volume": 99533100 }, { "date": "2022-11-15", "open": 103.21, "high": 103.79, "low": 97.34, "close": 98.94, "adjClose": 98.94, "volume": 111336300 }, { "date": "2022-11-16", "open": 96.85, "high": 98.49, "low": 95.54, "close": 97.12, "adjClose": 97.12, "volume": 87958800 }, { "date": "2022-11-17", "open": 95.37, "high": 96.97, "low": 94.03, "close": 94.85, "adjClose": 94.85, "volume": 82617900 }, { "date": "2022-11-18", "open": 95.95, "high": 95.99, "low": 92.48, "close": 94.14, "adjClose": 94.14, "volume": 72428200 }, { "date": "2022-11-21", "open": 93.97, "high": 95.02, "low": 90.59, "close": 92.46, "adjClose": 92.46, "volume": 84330300 }, { "date": "2022-11-22", "open": 92.62, "high": 93.35, "low": 90.87, "close": 93.2, "adjClose": 93.2, "volume": 62192000 }, { "date": "2022-11-23", "open": 93.24, "high": 94.58, "low": 92.83, "close": 94.13, "adjClose": 94.13, "volume": 59414700 }, { "date": "2022-11-25", "open": 93.79, "high": 94.43, "low": 93.07, "close": 93.41, "adjClose": 93.41, "volume": 35088600 }, { "date": "2022-11-28", "open": 93.93, "high": 96.4, "low": 93.43, "close": 93.95, "adjClose": 93.95, "volume": 74943100 }, { "date": "2022-11-29", "open": 94.04, "high": 94.41, "low": 91.44, "close": 92.42, "adjClose": 92.42, "volume": 65567300 }, { "date": "2022-11-30", "open": 92.47, "high": 96.54, "low": 91.53, "close": 96.54, "adjClose": 96.54, "volume": 102805800 }, { "date": "2022-12-01", "open": 96.99, "high": 97.23, "low": 94.92, "close": 95.5, "adjClose": 95.5, "volume": 68488000 }, { "date": "2022-12-02", "open": 94.48, "high": 95.36, "low": 93.78, "close": 94.13, "adjClose": 94.13, "volume": 72496400 }, { "date": "2022-12-05", "open": 93.05, "high": 94.06, "low": 90.82, "close": 91.01, "adjClose": 91.01, "volume": 71535500 }, { "date": "2022-12-06", "open": 90.5, "high": 91.04, "low": 87.9, "close": 88.25, "adjClose": 88.25, "volume": 75503600 }, { "date": "2022-12-07", "open": 88.34, "high": 89.89, "low": 87.48, "close": 88.46, "adjClose": 88.46, "volume": 68086900 }, { "date": "2022-12-08", "open": 89.24, "high": 90.86, "low": 87.88, "close": 90.35, "adjClose": 90.35, "volume": 73305900 }, { "date": "2022-12-09", "open": 88.9, "high": 90.3, "low": 88.63, "close": 89.09, "adjClose": 89.09, "volume": 67398500 }, { "date": "2022-12-12", "open": 89.21, "high": 90.58, "low": 87.87, "close": 90.55, "adjClose": 90.55, "volume": 61999800 }, { "date": "2022-12-13", "open": 95.23, "high": 96.25, "low": 90.52, "close": 92.49, "adjClose": 92.49, "volume": 100212000 }, { "date": "2022-12-14", "open": 92.5, "high": 93.46, "low": 89.87, "close": 91.58, "adjClose": 91.58, "volume": 70298000 }, { "date": "2022-12-15", "open": 89.89, "high": 89.97, "low": 87.47, "close": 88.45, "adjClose": 88.45, "volume": 84802900 }, { "date": "2022-12-16", "open": 88.27, "high": 89.35, "low": 86.73, "close": 87.86, "adjClose": 87.86, "volume": 146144100 }, { "date": "2022-12-19", "open": 87.51, "high": 87.63, "low": 84.51, "close": 84.92, "adjClose": 84.92, "volume": 83531500 }, { "date": "2022-12-20", "open": 85.33, "high": 86.61, "low": 84.33, "close": 85.19, "adjClose": 85.19, "volume": 74348300 }, { "date": "2022-12-21", "open": 86.18, "high": 87.23, "low": 85.21, "close": 86.77, "adjClose": 86.77, "volume": 59267200 }, { "date": "2022-12-22", "open": 85.52, "high": 85.68, "low": 82.25, "close": 83.79, "adjClose": 83.79, "volume": 81431300 }, { "date": "2022-12-23", "open": 83.25, "high": 85.78, "low": 82.93, "close": 85.25, "adjClose": 85.25, "volume": 57433700 }, { "date": "2022-12-27", "open": 84.97, "high": 85.35, "low": 83, "close": 83.04, "adjClose": 83.04, "volume": 57284000 }, { "date": "2022-12-28", "open": 82.8, "high": 83.48, "low": 81.69, "close": 81.82, "adjClose": 81.82, "volume": 58228600 }, { "date": "2022-12-29", "open": 82.87, "high": 84.55, "low": 82.55, "close": 84.18, "adjClose": 84.18, "volume": 54995900 }, { "date": "2022-12-30", "open": 83.12, "high": 84.05, "low": 82.47, "close": 84, "adjClose": 84, "volume": 62401200 }, { "date": "2023-01-03", "open": 85.46, "high": 86.96, "low": 84.21, "close": 85.82, "adjClose": 85.82, "volume": 76706000 }, { "date": "2023-01-04", "open": 86.55, "high": 86.98, "low": 83.36, "close": 85.14, "adjClose": 85.14, "volume": 68885100 }, { "date": "2023-01-05", "open": 85.33, "high": 85.42, "low": 83.07, "close": 83.12, "adjClose": 83.12, "volume": 67930800 }, { "date": "2023-01-06", "open": 83.03, "high": 86.4, "low": 81.43, "close": 86.08, "adjClose": 86.08, "volume": 83303400 }, { "date": "2023-01-09", "open": 87.46, "high": 89.48, "low": 87.08, "close": 87.36, "adjClose": 87.36, "volume": 65266100 }, { "date": "2023-01-10", "open": 87.57, "high": 90.19, "low": 87.29, "close": 89.87, "adjClose": 89.87, "volume": 67756600 }, { "date": "2023-01-11", "open": 90.93, "high": 95.26, "low": 90.93, "close": 95.09, "adjClose": 95.09, "volume": 103126200 }, { "date": "2023-01-12", "open": 96.93, "high": 97.19, "low": 93.5, "close": 95.27, "adjClose": 95.27, "volume": 85254800 }, { "date": "2023-01-13", "open": 94.18, "high": 98.37, "low": 94.12, "close": 98.12, "adjClose": 98.12, "volume": 85549400 }, { "date": "2023-01-17", "open": 98.68, "high": 98.89, "low": 95.73, "close": 96.05, "adjClose": 96.05, "volume": 72755000 }, { "date": "2023-01-18", "open": 97.25, "high": 99.32, "low": 95.38, "close": 95.46, "adjClose": 95.46, "volume": 79570400 }, { "date": "2023-01-19", "open": 94.74, "high": 95.44, "low": 92.86, "close": 93.68, "adjClose": 93.68, "volume": 69002700 }, { "date": "2023-01-20", "open": 93.86, "high": 97.35, "low": 93.2, "close": 97.25, "adjClose": 97.25, "volume": 67481500 }, { "date": "2023-01-23", "open": 97.56, "high": 97.78, "low": 95.86, "close": 97.52, "adjClose": 97.52, "volume": 76501100 }, { "date": "2023-01-24", "open": 96.93, "high": 98.09, "low": 96, "close": 96.32, "adjClose": 96.32, "volume": 66929500 }, { "date": "2023-01-25", "open": 92.56, "high": 97.24, "low": 91.52, "close": 97.18, "adjClose": 97.18, "volume": 94261600 }, { "date": "2023-01-26", "open": 98.24, "high": 99.49, "low": 96.92, "close": 99.22, "adjClose": 99.22, "volume": 68523600 }, { "date": "2023-01-27", "open": 99.53, "high": 103.49, "low": 99.53, "close": 102.24, "adjClose": 102.24, "volume": 87775600 }, { "date": "2023-01-30", "open": 101.09, "high": 101.74, "low": 99.01, "close": 100.55, "adjClose": 100.55, "volume": 70691900 }, { "date": "2023-01-31", "open": 101.16, "high": 103.35, "low": 101.14, "close": 103.13, "adjClose": 103.13, "volume": 66527300 }, { "date": "2023-02-01", "open": 102.53, "high": 106.24, "low": 101.24, "close": 105.15, "adjClose": 105.15, "volume": 80450100 }, { "date": "2023-02-02", "open": 110.25, "high": 114, "low": 108.88, "close": 112.91, "adjClose": 112.91, "volume": 158154200 }, { "date": "2023-02-03", "open": 105.26, "high": 108.78, "low": 102.52, "close": 103.39, "adjClose": 103.39, "volume": 144374800 }, { "date": "2023-02-06", "open": 102.93, "high": 103.95, "low": 100.65, "close": 102.18, "adjClose": 102.18, "volume": 81945200 }, { "date": "2023-02-07", "open": 101.17, "high": 102.41, "low": 98.08, "close": 102.11, "adjClose": 102.11, "volume": 119501300 }, { "date": "2023-02-08", "open": 102.04, "high": 102.67, "low": 98.78, "close": 100.05, "adjClose": 100.05, "volume": 75878300 }, { "date": "2023-02-09", "open": 101.32, "high": 101.78, "low": 97.57, "close": 98.24, "adjClose": 98.24, "volume": 64622500 }, { "date": "2023-02-10", "open": 97.56, "high": 98.82, "low": 96.23, "close": 97.61, "adjClose": 97.61, "volume": 52740100 }, { "date": "2023-02-13", "open": 97.85, "high": 99.68, "low": 96.91, "close": 99.54, "adjClose": 99.54, "volume": 52841500 }, { "date": "2023-02-14", "open": 98.41, "high": 100.92, "low": 97.52, "close": 99.7, "adjClose": 99.7, "volume": 56202900 }, { "date": "2023-02-15", "open": 99.09, "high": 101.17, "low": 98.45, "close": 101.16, "adjClose": 101.16, "volume": 47957600 }, { "date": "2023-02-16", "open": 99.21, "high": 100.63, "low": 98.1, "close": 98.15, "adjClose": 98.15, "volume": 56339200 }, { "date": "2023-02-17", "open": 97.8, "high": 97.94, "low": 95.65, "close": 97.2, "adjClose": 97.2, "volume": 60029400 }, { "date": "2023-02-21", "open": 95.34, "high": 95.61, "low": 94.27, "close": 94.58, "adjClose": 94.58, "volume": 56580400 }, { "date": "2023-02-22", "open": 95.1, "high": 97.01, "low": 94.8, "close": 95.79, "adjClose": 95.79, "volume": 59534100 }, { "date": "2023-02-23", "open": 96.12, "high": 96.43, "low": 93.67, "close": 95.82, "adjClose": 95.82, "volume": 48467000 }, { "date": "2023-02-24", "open": 93.53, "high": 94.14, "low": 92.32, "close": 93.5, "adjClose": 93.5, "volume": 57053800 }, { "date": "2023-02-27", "open": 94.28, "high": 94.78, "low": 93.14, "close": 93.76, "adjClose": 93.76, "volume": 47470300 }, { "date": "2023-02-28", "open": 93.14, "high": 94.69, "low": 92.92, "close": 94.23, "adjClose": 94.23, "volume": 43959300 }, { "date": "2023-03-01", "open": 93.87, "high": 94.68, "low": 91.59, "close": 92.17, "adjClose": 92.17, "volume": 52299500 }, { "date": "2023-03-02", "open": 91.41, "high": 92.23, "low": 90.39, "close": 92.13, "adjClose": 92.13, "volume": 55509400 }, { "date": "2023-03-03", "open": 92.74, "high": 94.94, "low": 92.66, "close": 94.9, "adjClose": 94.9, "volume": 55759600 }, { "date": "2023-03-06", "open": 95.19, "high": 96.55, "low": 93.74, "close": 93.75, "adjClose": 93.75, "volume": 52112400 }, { "date": "2023-03-07", "open": 94.06, "high": 95.09, "low": 92.78, "close": 93.55, "adjClose": 93.55, "volume": 49100700 }, { "date": "2023-03-08", "open": 93.6, "high": 94.17, "low": 92.18, "close": 93.92, "adjClose": 93.92, "volume": 44899100 }, { "date": "2023-03-09", "open": 93.68, "high": 96.21, "low": 92.18, "close": 92.25, "adjClose": 92.25, "volume": 56218700 }, { "date": "2023-03-10", "open": 92.67, "high": 93.57, "low": 90.25, "close": 90.73, "adjClose": 90.73, "volume": 69827500 }, { "date": "2023-03-13", "open": 89.97, "high": 94.02, "low": 88.12, "close": 92.43, "adjClose": 92.43, "volume": 72397100 }, { "date": "2023-03-14", "open": 93.83, "high": 95.07, "low": 92.71, "close": 94.88, "adjClose": 94.88, "volume": 60912700 }, { "date": "2023-03-15", "open": 93.22, "high": 96.67, "low": 93.07, "close": 96.2, "adjClose": 96.2, "volume": 70731800 }, { "date": "2023-03-16", "open": 95.75, "high": 100.99, "low": 95.61, "close": 100.04, "adjClose": 100.04, "volume": 84446900 }, { "date": "2023-03-17", "open": 99.79, "high": 100.66, "low": 97.46, "close": 98.95, "adjClose": 98.95, "volume": 87300200 }, { "date": "2023-03-20", "open": 98.41, "high": 98.48, "low": 95.7, "close": 97.71, "adjClose": 97.71, "volume": 62388900 }, { "date": "2023-03-21", "open": 98.14, "high": 100.85, "low": 98, "close": 100.61, "adjClose": 100.61, "volume": 58597300 }, { "date": "2023-03-22", "open": 100.45, "high": 102.1, "low": 98.61, "close": 98.7, "adjClose": 98.7, "volume": 57475400 }, { "date": "2023-03-23", "open": 100.43, "high": 101.06, "low": 97.62, "close": 98.71, "adjClose": 98.71, "volume": 57559300 }, { "date": "2023-03-24", "open": 98.07, "high": 98.3, "low": 96.4, "close": 98.13, "adjClose": 98.13, "volume": 56095400 }, { "date": "2023-03-27", "open": 99.07, "high": 99.34, "low": 97.08, "close": 98.04, "adjClose": 98.04, "volume": 46721300 }, { "date": "2023-03-28", "open": 98.11, "high": 98.44, "low": 96.29, "close": 97.24, "adjClose": 97.24, "volume": 38720100 }, { "date": "2023-03-29", "open": 98.69, "high": 100.42, "low": 98.56, "close": 100.25, "adjClose": 100.25, "volume": 49783300 }, { "date": "2023-03-30", "open": 101.55, "high": 103.04, "low": 101.01, "close": 102, "adjClose": 102, "volume": 53633400 }, { "date": "2023-03-31", "open": 102.16, "high": 103.49, "low": 101.95, "close": 103.29, "adjClose": 103.29, "volume": 56750300 }, { "date": "2023-04-03", "open": 102.3, "high": 103.29, "low": 101.43, "close": 102.41, "adjClose": 102.41, "volume": 41135700 }, { "date": "2023-04-04", "open": 102.75, "high": 104.2, "low": 102.11, "close": 103.95, "adjClose": 103.95, "volume": 48662500 }, { "date": "2023-04-05", "open": 103.91, "high": 103.91, "low": 100.75, "close": 101.1, "adjClose": 101.1, "volume": 45175400 }, { "date": "2023-04-06", "open": 100.75, "high": 102.38, "low": 99.8, "close": 102.06, "adjClose": 102.06, "volume": 43808000 }, { "date": "2023-04-10", "open": 100.96, "high": 102.2, "low": 99.57, "close": 102.17, "adjClose": 102.17, "volume": 37261200 }, { "date": "2023-04-11", "open": 100.8, "high": 101, "low": 99.01, "close": 99.92, "adjClose": 99.92, "volume": 60417800 }, { "date": "2023-04-12", "open": 100.4, "high": 100.51, "low": 97.71, "close": 97.83, "adjClose": 97.83, "volume": 56735000 }, { "date": "2023-04-13", "open": 98.95, "high": 102.57, "low": 98.71, "close": 102.4, "adjClose": 102.4, "volume": 67925100 }, { "date": "2023-04-14", "open": 102.07, "high": 103.2, "low": 101.11, "close": 102.51, "adjClose": 102.51, "volume": 51450500 }, { "date": "2023-04-17", "open": 103.16, "high": 103.73, "low": 101.59, "close": 102.74, "adjClose": 102.74, "volume": 39919500 }, { "date": "2023-04-18", "open": 103.95, "high": 104.2, "low": 101.52, "close": 102.3, "adjClose": 102.3, "volume": 39790500 }, { "date": "2023-04-19", "open": 101.58, "high": 105.12, "low": 101.39, "close": 104.3, "adjClose": 104.3, "volume": 58398900 }, { "date": "2023-04-20", "open": 103.53, "high": 105.25, "low": 103.21, "close": 103.81, "adjClose": 103.81, "volume": 57696900 }, { "date": "2023-04-21", "open": 106.1, "high": 108.15, "low": 105.08, "close": 106.96, "adjClose": 106.96, "volume": 86774200 }, { "date": "2023-04-24", "open": 107.66, "high": 109.23, "low": 105.07, "close": 106.21, "adjClose": 106.21, "volume": 69575600 }, { "date": "2023-04-25", "open": 104.91, "high": 105.45, "low": 102.45, "close": 102.57, "adjClose": 102.57, "volume": 65026800 }, { "date": "2023-04-26", "open": 105.04, "high": 106.62, "low": 104.1, "close": 104.98, "adjClose": 104.98, "volume": 73803800 }, { "date": "2023-04-27", "open": 108.16, "high": 110.86, "low": 106.8, "close": 109.82, "adjClose": 109.82, "volume": 149961200 }, { "date": "2023-04-28", "open": 107.73, "high": 109.48, "low": 104.33, "close": 105.45, "adjClose": 105.45, "volume": 130565000 }, { "date": "2023-05-01", "open": 104.95, "high": 105.23, "low": 101.82, "close": 102.05, "adjClose": 102.05, "volume": 74728100 }, { "date": "2023-05-02", "open": 101.47, "high": 103.9, "low": 101.15, "close": 103.63, "adjClose": 103.63, "volume": 73469400 }, { "date": "2023-05-03", "open": 103.74, "high": 105.96, "low": 103.28, "close": 103.65, "adjClose": 103.65, "volume": 65051900 }, { "date": "2023-05-04", "open": 104.04, "high": 105.39, "low": 103.31, "close": 104, "adjClose": 104, "volume": 45345500 }, { "date": "2023-05-05", "open": 104.27, "high": 105.76, "low": 103.55, "close": 105.66, "adjClose": 105.66, "volume": 56912900 }, { "date": "2023-05-08", "open": 105.04, "high": 106.1, "low": 104.7, "close": 105.83, "adjClose": 105.83, "volume": 49430900 }, { "date": "2023-05-09", "open": 105.48, "high": 106.79, "low": 105.16, "close": 106.62, "adjClose": 106.62, "volume": 44089400 }, { "date": "2023-05-10", "open": 108.1, "high": 110.67, "low": 108.05, "close": 110.19, "adjClose": 110.19, "volume": 78627600 }, { "date": "2023-05-11", "open": 111.03, "high": 113.28, "low": 110.49, "close": 112.18, "adjClose": 112.18, "volume": 74924800 }, { "date": "2023-05-12", "open": 112.16, "high": 112.64, "low": 109.32, "close": 110.26, "adjClose": 110.26, "volume": 49810100 }, { "date": "2023-05-15", "open": 111.15, "high": 112.29, "low": 109.25, "close": 111.2, "adjClose": 111.2, "volume": 53011100 }, { "date": "2023-05-16", "open": 111.05, "high": 114.79, "low": 111.05, "close": 113.4, "adjClose": 113.4, "volume": 71472900 }, { "date": "2023-05-17", "open": 114.89, "high": 115.83, "low": 114.22, "close": 115.5, "adjClose": 115.5, "volume": 65655200 }, { "date": "2023-05-18", "open": 116.69, "high": 118.6, "low": 116.34, "close": 118.15, "adjClose": 118.15, "volume": 73174100 }, { "date": "2023-05-19", "open": 118.16, "high": 118.31, "low": 115.7, "close": 116.25, "adjClose": 116.25, "volume": 54990200 }, { "date": "2023-05-22", "open": 116.77, "high": 116.77, "low": 114.25, "close": 115.01, "adjClose": 115.01, "volume": 70741100 }, { "date": "2023-05-23", "open": 114.27, "high": 117.14, "low": 113.78, "close": 114.99, "adjClose": 114.99, "volume": 67576300 }, { "date": "2023-05-24", "open": 115.35, "high": 117.34, "low": 115.02, "close": 116.75, "adjClose": 116.75, "volume": 63487900 }, { "date": "2023-05-25", "open": 116.63, "high": 116.87, "low": 114.31, "close": 115, "adjClose": 115, "volume": 66496700 }, { "date": "2023-05-26", "open": 116.04, "high": 121.5, "low": 116.02, "close": 120.11, "adjClose": 120.11, "volume": 96779900 }, { "date": "2023-05-30", "open": 122.37, "high": 122.92, "low": 119.86, "close": 121.66, "adjClose": 121.66, "volume": 64314800 }, { "date": "2023-05-31", "open": 121.45, "high": 122.04, "low": 119.17, "close": 120.58, "adjClose": 120.58, "volume": 72800800 }, { "date": "2023-06-01", "open": 120.69, "high": 123.49, "low": 119.93, "close": 122.77, "adjClose": 122.77, "volume": 54375100 }, { "date": "2023-06-02", "open": 124.92, "high": 126.39, "low": 124.02, "close": 124.25, "adjClose": 124.25, "volume": 61215000 }, { "date": "2023-06-05", "open": 123.36, "high": 125.8, "low": 123.03, "close": 125.3, "adjClose": 125.3, "volume": 47950100 }, { "date": "2023-06-06", "open": 125.07, "high": 127.4, "low": 125, "close": 126.61, "adjClose": 126.61, "volume": 45695200 }, { "date": "2023-06-07", "open": 127.01, "high": 127.37, "low": 120.63, "close": 121.23, "adjClose": 121.23, "volume": 95663300 }, { "date": "2023-06-08", "open": 123.01, "high": 125.63, "low": 122.26, "close": 124.25, "adjClose": 124.25, "volume": 62159300 }, { "date": "2023-06-09", "open": 124.08, "high": 125.8, "low": 123.19, "close": 123.43, "adjClose": 123.43, "volume": 51330000 }, { "date": "2023-06-12", "open": 124.02, "high": 126.78, "low": 123.53, "close": 126.57, "adjClose": 126.57, "volume": 51338000 }, { "date": "2023-06-13", "open": 128.12, "high": 128.41, "low": 125.18, "close": 126.66, "adjClose": 126.66, "volume": 50564800 }, { "date": "2023-06-14", "open": 126.7, "high": 126.95, "low": 124.12, "close": 126.42, "adjClose": 126.42, "volume": 52422500 }, { "date": "2023-06-15", "open": 125.21, "high": 127.69, "low": 124.32, "close": 127.11, "adjClose": 127.11, "volume": 60458500 }, { "date": "2023-06-16", "open": 127.71, "high": 127.9, "low": 125.3, "close": 125.49, "adjClose": 125.49, "volume": 84188100 }, { "date": "2023-06-20", "open": 124.97, "high": 127.25, "low": 124.5, "close": 125.78, "adjClose": 125.78, "volume": 56930100 }, { "date": "2023-06-21", "open": 125.64, "high": 126.73, "low": 123.85, "close": 124.83, "adjClose": 124.83, "volume": 52137700 }, { "date": "2023-06-22", "open": 125.31, "high": 130.33, "low": 125.14, "close": 130.15, "adjClose": 130.15, "volume": 90354600 }, { "date": "2023-06-23", "open": 129.11, "high": 130.84, "low": 128.28, "close": 129.33, "adjClose": 129.33, "volume": 71855200 }, { "date": "2023-06-26", "open": 129.33, "high": 131.49, "low": 127.1, "close": 127.33, "adjClose": 127.33, "volume": 59989300 }, { "date": "2023-06-27", "open": 128.63, "high": 130.09, "low": 127.55, "close": 129.18, "adjClose": 129.18, "volume": 46801000 }, { "date": "2023-06-28", "open": 128.94, "high": 131.48, "low": 128.44, "close": 129.04, "adjClose": 129.04, "volume": 52149500 }, { "date": "2023-06-29", "open": 128.77, "high": 129.26, "low": 127.26, "close": 127.9, "adjClose": 127.9, "volume": 40761000 }, { "date": "2023-06-30", "open": 129.47, "high": 131.25, "low": 128.95, "close": 130.36, "adjClose": 130.36, "volume": 54310500 }, { "date": "2023-07-03", "open": 130.82, "high": 131.85, "low": 130.07, "close": 130.22, "adjClose": 130.22, "volume": 28264800 }, { "date": "2023-07-05", "open": 130.24, "high": 131.4, "low": 129.64, "close": 130.38, "adjClose": 130.38, "volume": 35895400 }, { "date": "2023-07-06", "open": 128.25, "high": 128.73, "low": 127.37, "close": 128.36, "adjClose": 128.36, "volume": 40639900 }, { "date": "2023-07-07", "open": 128.59, "high": 130.97, "low": 128.13, "close": 129.78, "adjClose": 129.78, "volume": 41928700 }, { "date": "2023-07-10", "open": 129.07, "high": 129.28, "low": 125.92, "close": 127.13, "adjClose": 127.13, "volume": 61889300 }, { "date": "2023-07-11", "open": 127.75, "high": 129.77, "low": 127.35, "close": 128.78, "adjClose": 128.78, "volume": 49951500 }, { "date": "2023-07-12", "open": 130.31, "high": 131.26, "low": 128.83, "close": 130.8, "adjClose": 130.8, "volume": 54022800 }, { "date": "2023-07-13", "open": 134.04, "high": 134.67, "low": 132.71, "close": 134.3, "adjClose": 134.3, "volume": 61170900 }, { "date": "2023-07-14", "open": 134.06, "high": 136.65, "low": 134.06, "close": 134.68, "adjClose": 134.68, "volume": 54388100 }, { "date": "2023-07-17", "open": 134.56, "high": 135.62, "low": 133.21, "close": 133.56, "adjClose": 133.56, "volume": 48450200 }, { "date": "2023-07-18", "open": 132.71, "high": 133.86, "low": 131.35, "close": 132.83, "adjClose": 132.83, "volume": 54969100 }, { "date": "2023-07-19", "open": 133.39, "high": 135.99, "low": 132.53, "close": 135.36, "adjClose": 135.36, "volume": 54531000 }, { "date": "2023-07-20", "open": 134.07, "high": 134.79, "low": 129.33, "close": 129.96, "adjClose": 129.96, "volume": 59820600 }, { "date": "2023-07-21", "open": 131.34, "high": 131.37, "low": 128.42, "close": 130, "adjClose": 130, "volume": 133265000 }, { "date": "2023-07-24", "open": 130.31, "high": 131.66, "low": 128.35, "close": 128.8, "adjClose": 128.8, "volume": 45591100 }, { "date": "2023-07-25", "open": 129.31, "high": 129.58, "low": 128.53, "close": 129.13, "adjClose": 129.13, "volume": 39236700 }, { "date": "2023-07-26", "open": 126.51, "high": 129.08, "low": 126.11, "close": 128.15, "adjClose": 128.15, "volume": 53910100 }, { "date": "2023-07-27", "open": 131, "high": 132.63, "low": 127.79, "close": 128.25, "adjClose": 128.25, "volume": 52610700 }, { "date": "2023-07-28", "open": 129.69, "high": 133.01, "low": 129.33, "close": 132.21, "adjClose": 132.21, "volume": 46317400 }, { "date": "2023-07-31", "open": 133.2, "high": 133.87, "low": 132.38, "close": 133.68, "adjClose": 133.68, "volume": 41901500 }, { "date": "2023-08-01", "open": 133.55, "high": 133.69, "low": 131.62, "close": 131.69, "adjClose": 131.69, "volume": 42098500 }, { "date": "2023-08-02", "open": 130.15, "high": 130.23, "low": 126.82, "close": 128.21, "adjClose": 128.21, "volume": 51027600 }, { "date": "2023-08-03", "open": 127.48, "high": 129.84, "low": 126.41, "close": 128.91, "adjClose": 128.91, "volume": 88585200 }, { "date": "2023-08-04", "open": 141.06, "high": 143.63, "low": 139.32, "close": 139.57, "adjClose": 139.57, "volume": 152938700 }, { "date": "2023-08-07", "open": 140.99, "high": 142.54, "low": 138.95, "close": 142.22, "adjClose": 142.22, "volume": 71213100 }, { "date": "2023-08-08", "open": 140.62, "high": 140.84, "low": 138.42, "close": 139.94, "adjClose": 139.94, "volume": 51710500 }, { "date": "2023-08-09", "open": 139.97, "high": 140.32, "low": 137.1, "close": 137.85, "adjClose": 137.85, "volume": 50017300 }, { "date": "2023-08-10", "open": 139.07, "high": 140.41, "low": 137.49, "close": 138.56, "adjClose": 138.56, "volume": 58928400 }, { "date": "2023-08-11", "open": 137.4, "high": 139.33, "low": 137, "close": 138.41, "adjClose": 138.41, "volume": 42832100 }, { "date": "2023-08-14", "open": 138.3, "high": 140.59, "low": 137.75, "close": 140.57, "adjClose": 140.57, "volume": 47148700 }, { "date": "2023-08-15", "open": 140.05, "high": 141.28, "low": 137.23, "close": 137.67, "adjClose": 137.67, "volume": 42781500 }, { "date": "2023-08-16", "open": 137.19, "high": 137.27, "low": 135.01, "close": 135.07, "adjClose": 135.07, "volume": 41675900 }, { "date": "2023-08-17", "open": 135.46, "high": 136.09, "low": 133.53, "close": 133.98, "adjClose": 133.98, "volume": 48354100 }, { "date": "2023-08-18", "open": 131.62, "high": 134.07, "low": 131.15, "close": 133.22, "adjClose": 133.22, "volume": 48469400 }, { "date": "2023-08-21", "open": 133.74, "high": 135.19, "low": 132.71, "close": 134.68, "adjClose": 134.68, "volume": 41442500 }, { "date": "2023-08-22", "open": 135.08, "high": 135.65, "low": 133.73, "close": 134.25, "adjClose": 134.25, "volume": 32935100 }, { "date": "2023-08-23", "open": 134.5, "high": 135.95, "low": 133.22, "close": 135.52, "adjClose": 135.52, "volume": 42801000 }, { "date": "2023-08-24", "open": 136.4, "high": 136.78, "low": 131.83, "close": 131.84, "adjClose": 131.84, "volume": 43646300 }, { "date": "2023-08-25", "open": 132.47, "high": 133.87, "low": 130.58, "close": 133.26, "adjClose": 133.26, "volume": 44147500 }, { "date": "2023-08-28", "open": 133.78, "high": 133.95, "low": 131.85, "close": 133.14, "adjClose": 133.14, "volume": 34108400 }, { "date": "2023-08-29", "open": 133.38, "high": 135.14, "low": 133.25, "close": 134.91, "adjClose": 134.91, "volume": 38646100 }, { "date": "2023-08-30", "open": 134.93, "high": 135.68, "low": 133.92, "close": 135.07, "adjClose": 135.07, "volume": 36137000 }, { "date": "2023-08-31", "open": 135.06, "high": 138.79, "low": 135, "close": 138.01, "adjClose": 138.01, "volume": 58781300 }, { "date": "2023-09-01", "open": 139.46, "high": 139.96, "low": 136.88, "close": 138.12, "adjClose": 138.12, "volume": 40948300 }, { "date": "2023-09-05", "open": 137.73, "high": 137.8, "low": 135.82, "close": 137.27, "adjClose": 137.27, "volume": 40636700 }, { "date": "2023-09-06", "open": 136.32, "high": 137.45, "low": 134.61, "close": 135.36, "adjClose": 135.36, "volume": 41785500 }, { "date": "2023-09-07", "open": 133.9, "high": 138.03, "low": 133.16, "close": 137.85, "adjClose": 137.85, "volume": 48498912 }, { "date": "2023-09-08", "open": 136.86, "high": 138.8519, "low": 136.75, "close": 138.23, "adjClose": 138.23, "volume": 38365929 }, { "date": "2023-09-11", "open": 138.75, "high": 143.62, "low": 138.64, "close": 143.1, "adjClose": 143.1, "volume": 56755075 }, { "date": "2023-09-12", "open": 142.32, "high": 143, "low": 140.61, "close": 141.23, "adjClose": 141.23, "volume": 42668452 }, { "date": "2023-09-13", "open": 140.95, "high": 144.98, "low": 140.865, "close": 144.85, "adjClose": 144.85, "volume": 60463535 }, { "date": "2023-09-14", "open": 145.08, "high": 145.86, "low": 142.95, "close": 144.72, "adjClose": 144.72, "volume": 64033607 }, { "date": "2023-09-15", "open": 142.69, "high": 143.57, "low": 140.09, "close": 140.39, "adjClose": 140.39, "volume": 102709327 }, { "date": "2023-09-18", "open": 140.48, "high": 141.75, "low": 139.22, "close": 139.98, "adjClose": 139.98, "volume": 42823480 }, { "date": "2023-09-19", "open": 138.7, "high": 138.84, "low": 135.56, "close": 137.63, "adjClose": 137.63, "volume": 61306070 }, { "date": "2023-09-20", "open": 138.55, "high": 139.37, "low": 135.2, "close": 135.29, "adjClose": 135.29, "volume": 46263716 }, { "date": "2023-09-21", "open": 131.94, "high": 132.24, "low": 129.31, "close": 129.33, "adjClose": 129.33, "volume": 70343342 }, { "date": "2023-09-22", "open": 131.11, "high": 132.03, "low": 128.52, "close": 129.12, "adjClose": 129.12, "volume": 59604348 }, { "date": "2023-09-25", "open": 129.36, "high": 131.78, "low": 128.77, "close": 131.27, "adjClose": 131.27, "volume": 46017825 }, { "date": "2023-09-26", "open": 130.12, "high": 130.39, "low": 125.28, "close": 125.98, "adjClose": 125.98, "volume": 73007107 }, { "date": "2023-09-27", "open": 125.76, "high": 127.48, "low": 124.13, "close": 125.98, "adjClose": 125.98, "volume": 66445149 }, { "date": "2023-09-28", "open": 124.04, "high": 126.5801, "low": 123.04, "close": 125.98, "adjClose": 125.98, "volume": 54554968 }, { "date": "2023-09-29", "open": 128.2, "high": 129.15, "low": 126.32, "close": 127.12, "adjClose": 127.12, "volume": 62411730 }, { "date": "2023-10-02", "open": 127.28, "high": 130.47, "low": 126.54, "close": 129.46, "adjClose": 129.46, "volume": 48029744 }, { "date": "2023-10-03", "open": 128.06, "high": 128.52, "low": 124.2544, "close": 124.72, "adjClose": 124.72, "volume": 51559991 }, { "date": "2023-10-04", "open": 126.06, "high": 127.36, "low": 125.68, "close": 127, "adjClose": 127, "volume": 44203870 }, { "date": "2023-10-05", "open": 126.71, "high": 126.73, "low": 124.33, "close": 125.96, "adjClose": 125.96, "volume": 39657043 }, { "date": "2023-10-06", "open": 124.16, "high": 128.45, "low": 124.13, "close": 127.96, "adjClose": 127.96, "volume": 46814698 }, { "date": "2023-10-09", "open": 126.22, "high": 128.79, "low": 124.76, "close": 128.26, "adjClose": 128.26, "volume": 38746138 }, { "date": "2023-10-10", "open": 128.82, "high": 130.74, "low": 128.05, "close": 129.48, "adjClose": 129.48, "volume": 42106579 }, { "date": "2023-10-11", "open": 129.74, "high": 132.05, "low": 129.61, "close": 131.83, "adjClose": 131.83, "volume": 40513342 }, { "date": "2023-10-12", "open": 132.17, "high": 134.48, "low": 131.23, "close": 132.33, "adjClose": 132.33, "volume": 55528581 }, { "date": "2023-10-13", "open": 132.98, "high": 133.3145, "low": 128.95, "close": 129.79, "adjClose": 129.79, "volume": 45824685 }, { "date": "2023-10-16", "open": 130.69, "high": 133.07, "low": 130.425, "close": 132.55, "adjClose": 132.55, "volume": 42832918 }, { "date": "2023-10-17", "open": 130.39, "high": 132.58, "low": 128.71, "close": 131.47, "adjClose": 131.47, "volume": 49344550 }, { "date": "2023-10-18", "open": 129.9, "high": 130.6699, "low": 127.51, "close": 128.13, "adjClose": 128.13, "volume": 42623479 }, { "date": "2023-10-19", "open": 130.565, "high": 132.24, "low": 127.47, "close": 128.4, "adjClose": 128.4, "volume": 60951105 }, { "date": "2023-10-20", "open": 128.05, "high": 128.17, "low": 124.97, "close": 125.17, "adjClose": 125.17, "volume": 56317010 }, { "date": "2023-10-23", "open": 124.63, "high": 127.88, "low": 123.98, "close": 126.56, "adjClose": 126.56, "volume": 48216183 }, { "date": "2023-10-24", "open": 127.74, "high": 128.8, "low": 126.34, "close": 128.56, "adjClose": 128.56, "volume": 46180180 }, { "date": "2023-10-25", "open": 126.04, "high": 126.34, "low": 120.79, "close": 121.39, "adjClose": 121.39, "volume": 74516044 }, { "date": "2023-10-26", "open": 120.63, "high": 121.6393, "low": 118.35, "close": 119.57, "adjClose": 119.57, "volume": 100240816 }, { "date": "2023-10-27", "open": 126.2, "high": 130.02, "low": 125.52, "close": 127.74, "adjClose": 127.74, "volume": 125284313 }, { "date": "2023-10-30", "open": 129.72, "high": 133.47, "low": 127.63, "close": 132.71, "adjClose": 132.71, "volume": 72487505 }, { "date": "2023-10-31", "open": 132.75, "high": 133.57, "low": 131.71, "close": 133.09, "adjClose": 133.09, "volume": 51589380 }, { "date": "2023-11-01", "open": 133.96, "high": 137.35, "low": 133.71, "close": 137, "adjClose": 137, "volume": 61529409 }, { "date": "2023-11-02", "open": 138.73, "high": 138.81, "low": 136.47, "close": 138.07, "adjClose": 138.07, "volume": 52236693 }, { "date": "2023-11-03", "open": 138.99, "high": 139.49, "low": 137.45, "close": 138.6, "adjClose": 138.6, "volume": 44059805 }, { "date": "2023-11-06", "open": 138.76, "high": 140.73, "low": 138.36, "close": 139.74, "adjClose": 139.74, "volume": 44772917 }, { "date": "2023-11-07", "open": 140.55, "high": 143.37, "low": 140.5, "close": 142.71, "adjClose": 142.71, "volume": 53540937 }, { "date": "2023-11-08", "open": 142.97, "high": 143.12, "low": 141.2183, "close": 142.08, "adjClose": 142.08, "volume": 44521658 }, { "date": "2023-11-09", "open": 142.02, "high": 142.65, "low": 139.84, "close": 140.6, "adjClose": 140.6, "volume": 36235367 }, { "date": "2023-11-10", "open": 140.46, "high": 143.65, "low": 139.91, "close": 143.56, "adjClose": 143.56, "volume": 49349937 }, { "date": "2023-11-13", "open": 142.08, "high": 143.23, "low": 140.67, "close": 142.59, "adjClose": 142.59, "volume": 35680570 }, { "date": "2023-11-14", "open": 145, "high": 147.26, "low": 144.68, "close": 145.8, "adjClose": 145.8, "volume": 56674551 }, { "date": "2023-11-15", "open": 147.06, "high": 147.29, "low": 142.59, "close": 143.2, "adjClose": 143.2, "volume": 63874520 }, { "date": "2023-11-16", "open": 140.91, "high": 143.32, "low": 139.52, "close": 142.83, "adjClose": 142.83, "volume": 49653512 }, { "date": "2023-11-17", "open": 142.66, "high": 145.23, "low": 142.545, "close": 145.18, "adjClose": 145.18, "volume": 49361537 }, { "date": "2023-11-20", "open": 145.13, "high": 146.63, "low": 144.725, "close": 146.13, "adjClose": 146.13, "volume": 41978766 }, { "date": "2023-11-21", "open": 143.91, "high": 144.05, "low": 141.5, "close": 143.9, "adjClose": 143.9, "volume": 71225992 }, { "date": "2023-11-22", "open": 144.57, "high": 147.74, "low": 144.57, "close": 146.71, "adjClose": 146.71, "volume": 45700002 }, { "date": "2023-11-24", "open": 146.7, "high": 147.2, "low": 145.32, "close": 146.74, "adjClose": 146.74, "volume": 22378379 }, { "date": "2023-11-27", "open": 147.53, "high": 149.26, "low": 146.88, "close": 147.73, "adjClose": 147.73, "volume": 53762428 }, { "date": "2023-11-28", "open": 146.98, "high": 147.5999, "low": 145.53, "close": 147.03, "adjClose": 147.03, "volume": 42711682 }, { "date": "2023-11-29", "open": 147.85, "high": 148.54, "low": 145.97, "close": 146.32, "adjClose": 146.32, "volume": 40610907 }, { "date": "2023-11-30", "open": 144.76, "high": 146.93, "low": 144.332, "close": 146.09, "adjClose": 146.09, "volume": 65814022 }, { "date": "2023-12-01", "open": 146, "high": 147.245, "low": 145.55, "close": 147.03, "adjClose": 147.03, "volume": 39949248 }, { "date": "2023-12-04", "open": 145.25, "high": 145.35, "low": 142.81, "close": 144.84, "adjClose": 144.84, "volume": 48294244 }, { "date": "2023-12-05", "open": 143.55, "high": 148.57, "low": 143.13, "close": 146.88, "adjClose": 146.88, "volume": 46822411 }, { "date": "2023-12-06", "open": 147.58, "high": 147.85, "low": 144.28, "close": 144.52, "adjClose": 144.52, "volume": 39678960 }, { "date": "2023-12-07", "open": 146.15, "high": 147.92, "low": 145.34, "close": 146.88, "adjClose": 146.88, "volume": 52352830 }, { "date": "2023-12-08", "open": 145.48, "high": 147.84, "low": 145.4, "close": 147.42, "adjClose": 147.42, "volume": 41905965 }, { "date": "2023-12-11", "open": 145.66, "high": 146.19, "low": 143.64, "close": 145.89, "adjClose": 145.89, "volume": 50907288 }, { "date": "2023-12-12", "open": 145.52, "high": 147.5, "low": 145.3, "close": 147.48, "adjClose": 147.48, "volume": 44944264 }, { "date": "2023-12-13", "open": 148.12, "high": 149.46, "low": 146.82, "close": 148.84, "adjClose": 148.84, "volume": 52766196 }, { "date": "2023-12-14", "open": 149.93, "high": 150.54, "low": 145.52, "close": 147.42, "adjClose": 147.42, "volume": 58400848 }, { "date": "2023-12-15", "open": 148.38, "high": 150.57, "low": 147.88, "close": 149.97, "adjClose": 149.97, "volume": 110089342 }, { "date": "2023-12-18", "open": 150.56, "high": 154.85, "low": 150.05, "close": 154.07, "adjClose": 154.07, "volume": 62512828 }, { "date": "2023-12-19", "open": 154.4, "high": 155.12, "low": 152.69, "close": 153.79, "adjClose": 153.79, "volume": 43171292 }, { "date": "2023-12-20", "open": 152.9, "high": 155.63, "low": 151.56, "close": 152.12, "adjClose": 152.12, "volume": 50322106 }, { "date": "2023-12-21", "open": 153.3, "high": 153.97, "low": 152.1, "close": 153.84, "adjClose": 153.84, "volume": 36305733 }, { "date": "2023-12-22", "open": 153.77, "high": 154.35, "low": 152.71, "close": 153.42, "adjClose": 153.42, "volume": 29514093 }, { "date": "2023-12-26", "open": 153.56, "high": 153.98, "low": 153.03, "close": 153.41, "adjClose": 153.41, "volume": 25067222 }, { "date": "2023-12-27", "open": 153.56, "high": 154.78, "low": 153.12, "close": 153.34, "adjClose": 153.34, "volume": 31434733 }, { "date": "2023-12-28", "open": 153.72, "high": 154.08, "low": 152.95, "close": 153.38, "adjClose": 153.38, "volume": 27057002 }, { "date": "2023-12-29", "open": 153.1, "high": 153.89, "low": 151.03, "close": 151.94, "adjClose": 151.94, "volume": 39823204 }, { "date": "2024-01-02", "open": 151.54, "high": 152.38, "low": 148.39, "close": 149.93, "adjClose": 149.93, "volume": 47339424 }, { "date": "2024-01-03", "open": 149.2, "high": 151.05, "low": 148.33, "close": 148.47, "adjClose": 148.47, "volume": 49425495 }, { "date": "2024-01-04", "open": 145.59, "high": 147.38, "low": 144.05, "close": 144.57, "adjClose": 144.57, "volume": 56039807 }, { "date": "2024-01-05", "open": 144.69, "high": 146.59, "low": 144.53, "close": 145.24, "adjClose": 145.24, "volume": 45153147 }, { "date": "2024-01-08", "open": 146.74, "high": 149.4, "low": 146.15, "close": 149.1, "adjClose": 149.1, "volume": 46757053 }, { "date": "2024-01-09", "open": 148.33, "high": 151.71, "low": 148.21, "close": 151.37, "adjClose": 151.37, "volume": 43812567 }, { "date": "2024-01-10", "open": 152.06, "high": 154.42, "low": 151.88, "close": 153.73, "adjClose": 153.73, "volume": 44421830 }, { "date": "2024-01-11", "open": 155.04, "high": 157.17, "low": 153.12, "close": 155.18, "adjClose": 155.18, "volume": 49072691 }, { "date": "2024-01-12", "open": 155.39, "high": 156.2, "low": 154.01, "close": 154.62, "adjClose": 154.62, "volume": 40484155 }, { "date": "2024-01-16", "open": 153.53, "high": 154.99, "low": 152.15, "close": 153.16, "adjClose": 153.16, "volume": 41384636 }, { "date": "2024-01-17", "open": 151.49, "high": 152.15, "low": 149.91, "close": 151.71, "adjClose": 151.71, "volume": 34953363 }, { "date": "2024-01-18", "open": 152.77, "high": 153.78, "low": 151.82, "close": 153.5, "adjClose": 153.5, "volume": 37850245 }, { "date": "2024-01-19", "open": 153.83, "high": 155.76, "low": 152.74, "close": 155.34, "adjClose": 155.34, "volume": 51651628 }, { "date": "2024-01-22", "open": 156.89, "high": 157.05, "low": 153.9, "close": 154.78, "adjClose": 154.78, "volume": 43687468 }, { "date": "2024-01-23", "open": 154.85, "high": 156.21, "low": 153.93, "close": 156.02, "adjClose": 156.02, "volume": 37986039 }, { "date": "2024-01-24", "open": 157.8, "high": 158.51, "low": 156.48, "close": 156.87, "adjClose": 156.87, "volume": 48547315 }, { "date": "2024-01-25", "open": 156.95, "high": 158.51, "low": 154.55, "close": 157.75, "adjClose": 157.75, "volume": 43638592 }, { "date": "2024-01-26", "open": 158.42, "high": 160.72, "low": 157.91, "close": 159.12, "adjClose": 159.12, "volume": 51047353 }, { "date": "2024-01-29", "open": 159.34, "high": 161.29, "low": 158.9, "close": 161.26, "adjClose": 161.26, "volume": 45270385 }, { "date": "2024-01-30", "open": 160.7, "high": 161.73, "low": 158.49, "close": 159, "adjClose": 159, "volume": 45207430 }, { "date": "2024-01-31", "open": 157, "high": 159.01, "low": 154.81, "close": 155.2, "adjClose": 155.2, "volume": 50284371 }, { "date": "2024-02-01", "open": 155.87, "high": 159.76, "low": 155.62, "close": 159.28, "adjClose": 159.28, "volume": 76542419 }, { "date": "2024-02-02", "open": 169.19, "high": 172.5, "low": 167.33, "close": 171.81, "adjClose": 171.81, "volume": 117218313 }, { "date": "2024-02-05", "open": 170.2, "high": 170.55, "low": 167.7, "close": 170.31, "adjClose": 170.31, "volume": 55081297 }, { "date": "2024-02-06", "open": 169.39, "high": 170.71, "low": 167.65, "close": 169.15, "adjClose": 169.15, "volume": 42505518 }, { "date": "2024-02-07", "open": 169.48, "high": 170.88, "low": 168.94, "close": 170.53, "adjClose": 170.53, "volume": 47174060 }, { "date": "2024-02-08", "open": 169.65, "high": 171.43, "low": 168.88, "close": 169.84, "adjClose": 169.84, "volume": 42316454 }, { "date": "2024-02-09", "open": 170.9, "high": 175, "low": 170.58, "close": 174.45, "adjClose": 174.45, "volume": 56985986 }, { "date": "2024-02-12", "open": 174.8, "high": 175.39, "low": 171.54, "close": 172.34, "adjClose": 172.34, "volume": 51050440 }, { "date": "2024-02-13", "open": 167.73, "high": 170.95, "low": 165.75, "close": 168.64, "adjClose": 168.64, "volume": 56345122 }, { "date": "2024-02-14", "open": 169.21, "high": 171.21, "low": 168.28, "close": 170.98, "adjClose": 170.98, "volume": 42815544 }, { "date": "2024-02-15", "open": 170.58, "high": 171.17, "low": 167.59, "close": 169.8, "adjClose": 169.8, "volume": 49855196 }, { "date": "2024-02-16", "open": 168.74, "high": 170.42, "low": 167.17, "close": 169.51, "adjClose": 169.51, "volume": 48107744 }, { "date": "2024-02-20", "open": 167.83, "high": 168.71, "low": 165.74, "close": 167.08, "adjClose": 167.08, "volume": 41980326 }, { "date": "2024-02-21", "open": 168.94, "high": 170.23, "low": 167.14, "close": 168.59, "adjClose": 168.59, "volume": 44575623 }, { "date": "2024-02-22", "open": 173.1, "high": 174.8, "low": 171.77, "close": 174.58, "adjClose": 174.58, "volume": 55392354 }, { "date": "2024-02-23", "open": 174.28, "high": 175.75, "low": 173.7, "close": 174.99, "adjClose": 174.99, "volume": 59715243 }, { "date": "2024-02-26", "open": 175.7, "high": 176.37, "low": 174.26, "close": 174.73, "adjClose": 174.73, "volume": 44368614 }, { "date": "2024-02-27", "open": 174.08, "high": 174.62, "low": 172.86, "close": 173.54, "adjClose": 173.54, "volume": 31141732 }, { "date": "2024-02-28", "open": 172.44, "high": 174.05, "low": 172.27, "close": 173.16, "adjClose": 173.16, "volume": 28180482 }, { "date": "2024-02-29", "open": 173.01, "high": 177.22, "low": 172.85, "close": 176.76, "adjClose": 176.76, "volume": 53805359 }, { "date": "2024-03-01", "open": 176.75, "high": 178.73, "low": 176.07, "close": 178.22, "adjClose": 178.22, "volume": 31981152 }, { "date": "2024-03-04", "open": 177.53, "high": 180.14, "low": 177.49, "close": 177.58, "adjClose": 177.58, "volume": 37381520 }, { "date": "2024-03-05", "open": 176.93, "high": 176.93, "low": 173.3, "close": 174.12, "adjClose": 174.12, "volume": 37228343 }, { "date": "2024-03-06", "open": 175.54, "high": 176.46, "low": 173.26, "close": 173.51, "adjClose": 173.51, "volume": 32090926 }, { "date": "2024-03-07", "open": 174.83, "high": 177.99, "low": 173.72, "close": 176.82, "adjClose": 176.82, "volume": 34063283 }, { "date": "2024-03-08", "open": 176.44, "high": 178.79, "low": 174.33, "close": 175.35, "adjClose": 175.35, "volume": 37893242 }, { "date": "2024-03-11", "open": 174.31, "high": 174.47, "low": 171.47, "close": 171.96, "adjClose": 171.96, "volume": 28484777 }, { "date": "2024-03-12", "open": 173.5, "high": 176.76, "low": 171.98, "close": 175.39, "adjClose": 175.39, "volume": 36610604 }, { "date": "2024-03-13", "open": 175.9, "high": 177.62, "low": 175.55, "close": 176.56, "adjClose": 176.56, "volume": 30772600 }, { "date": "2024-03-14", "open": 177.69, "high": 179.53, "low": 176.47, "close": 178.75, "adjClose": 178.75, "volume": 43705840 }, { "date": "2024-03-15", "open": 176.64, "high": 177.93, "low": 173.9, "close": 174.42, "adjClose": 174.42, "volume": 72147390 }, { "date": "2024-03-18", "open": 175.8, "high": 176.69, "low": 174.28, "close": 174.48, "adjClose": 174.48, "volume": 31250688 }, { "date": "2024-03-19", "open": 174.22, "high": 176.09, "low": 173.52, "close": 175.9, "adjClose": 175.9, "volume": 26880893 }, { "date": "2024-03-20", "open": 176.14, "high": 178.53, "low": 174.64, "close": 178.15, "adjClose": 178.15, "volume": 29947150 }, { "date": "2024-03-21", "open": 179.99, "high": 181.42, "low": 178.15, "close": 178.15, "adjClose": 178.15, "volume": 32824320 }, { "date": "2024-03-22", "open": 177.75, "high": 179.26, "low": 176.75, "close": 178.87, "adjClose": 178.87, "volume": 27995378 }, { "date": "2024-03-25", "open": 178.01, "high": 180.99, "low": 177.24, "close": 179.71, "adjClose": 179.71, "volume": 29815464 }, { "date": "2024-03-26", "open": 180.15, "high": 180.45, "low": 177.95, "close": 178.3, "adjClose": 178.3, "volume": 29658982 }, { "date": "2024-03-27", "open": 179.88, "high": 180, "low": 177.31, "close": 179.83, "adjClose": 179.83, "volume": 33272551 }, { "date": "2024-03-28", "open": 180.17, "high": 181.7, "low": 179.26, "close": 180.38, "adjClose": 180.38, "volume": 38051588 }, { "date": "2024-04-01", "open": 180.79, "high": 183, "low": 179.95, "close": 180.97, "adjClose": 180.97, "volume": 29174521 }, { "date": "2024-04-02", "open": 179.07, "high": 180.79, "low": 178.38, "close": 180.69, "adjClose": 180.69, "volume": 32611546 }, { "date": "2024-04-03", "open": 179.9, "high": 182.87, "low": 179.8, "close": 182.41, "adjClose": 182.41, "volume": 31046638 }, { "date": "2024-04-04", "open": 184, "high": 185.1, "low": 180, "close": 180, "adjClose": 180, "volume": 41624261 }, { "date": "2024-04-05", "open": 182.38, "high": 186.27, "low": 181.97, "close": 185.07, "adjClose": 185.07, "volume": 42373992 }, { "date": "2024-04-08", "open": 186.9, "high": 187.29, "low": 184.81, "close": 185.19, "adjClose": 185.19, "volume": 39221282 }, { "date": "2024-04-09", "open": 187.24, "high": 187.34, "low": 184.2, "close": 185.67, "adjClose": 185.67, "volume": 36546946 }, { "date": "2024-04-10", "open": 182.77, "high": 186.27, "low": 182.67, "close": 185.95, "adjClose": 185.95, "volume": 35879151 }, { "date": "2024-04-11", "open": 186.74, "high": 189.77, "low": 185.51, "close": 189.05, "adjClose": 189.05, "volume": 40020742 }, { "date": "2024-04-12", "open": 187.72, "high": 188.38, "low": 185.08, "close": 186.13, "adjClose": 186.13, "volume": 38608849 }, { "date": "2024-04-15", "open": 187.43, "high": 188.69, "low": 183, "close": 183.62, "adjClose": 183.62, "volume": 48052395 }, { "date": "2024-04-16", "open": 183.27, "high": 184.83, "low": 182.26, "close": 183.32, "adjClose": 183.32, "volume": 32891265 }, { "date": "2024-04-17", "open": 184.31, "high": 184.57, "low": 179.82, "close": 181.28, "adjClose": 181.28, "volume": 31359673 }, { "date": "2024-04-18", "open": 181.47, "high": 182.39, "low": 178.65, "close": 179.22, "adjClose": 179.22, "volume": 30723793 }, { "date": "2024-04-19", "open": 178.74, "high": 179, "low": 173.44, "close": 174.63, "adjClose": 174.63, "volume": 56000729 }, { "date": "2024-04-22", "open": 176.94, "high": 178.87, "low": 174.56, "close": 177.23, "adjClose": 177.23, "volume": 37924890 }, { "date": "2024-04-23", "open": 178.08, "high": 179.93, "low": 175.98, "close": 179.54, "adjClose": 179.54, "volume": 37046519 }, { "date": "2024-04-24", "open": 179.94, "high": 180.32, "low": 176.18, "close": 176.59, "adjClose": 176.59, "volume": 34185109 }, { "date": "2024-04-25", "open": 169.68, "high": 173.92, "low": 166.32, "close": 173.67, "adjClose": 173.67, "volume": 49249390 }, { "date": "2024-04-26", "open": 177.8, "high": 180.82, "low": 176.13, "close": 179.62, "adjClose": 179.62, "volume": 43919765 }, { "date": "2024-04-29", "open": 182.75, "high": 183.53, "low": 179.39, "close": 180.96, "adjClose": 180.96, "volume": 54063937 }, { "date": "2024-04-30", "open": 181.09, "high": 182.99, "low": 174.8, "close": 175, "adjClose": 175, "volume": 94639786 }, { "date": "2024-05-01", "open": 181.64, "high": 185.15, "low": 176.56, "close": 179, "adjClose": 179, "volume": 94645148 }, { "date": "2024-05-02", "open": 180.85, "high": 185.1, "low": 179.91, "close": 184.72, "adjClose": 184.72, "volume": 54303510 }, { "date": "2024-05-03", "open": 186.99, "high": 187.87, "low": 185.42, "close": 186.21, "adjClose": 186.21, "volume": 39172004 }, { "date": "2024-05-06", "open": 186.28, "high": 188.75, "low": 184.8, "close": 188.7, "adjClose": 188.7, "volume": 34725295 }, { "date": "2024-05-07", "open": 188.92, "high": 189.94, "low": 187.31, "close": 188.76, "adjClose": 188.76, "volume": 34048902 }, { "date": "2024-05-08", "open": 187.44, "high": 188.43, "low": 186.39, "close": 188, "adjClose": 188, "volume": 26136350 }, { "date": "2024-05-09", "open": 188.88, "high": 191.7, "low": 187.44, "close": 189.5, "adjClose": 189.5, "volume": 43368377 }, { "date": "2024-05-10", "open": 189.16, "high": 189.89, "low": 186.93, "close": 187.48, "adjClose": 187.48, "volume": 34141771 }, { "date": "2024-05-13", "open": 188, "high": 188.31, "low": 185.36, "close": 186.57, "adjClose": 186.57, "volume": 24898613 }, { "date": "2024-05-14", "open": 183.82, "high": 187.72, "low": 183.45, "close": 187.07, "adjClose": 187.07, "volume": 38698155 }, { "date": "2024-05-15", "open": 185.97, "high": 186.72, "low": 182.73, "close": 185.99, "adjClose": 185.99, "volume": 75459927 }, { "date": "2024-05-16", "open": 185.6, "high": 187.31, "low": 183.46, "close": 183.63, "adjClose": 183.63, "volume": 38834450 }, { "date": "2024-05-17", "open": 183.76, "high": 185.3, "low": 183.35, "close": 184.7, "adjClose": 184.7, "volume": 33175655 }, { "date": "2024-05-20", "open": 184.34, "high": 186.67, "low": 183.28, "close": 183.54, "adjClose": 183.54, "volume": 30511768 }, { "date": "2024-05-21", "open": 182.3, "high": 183.26, "low": 180.75, "close": 183.15, "adjClose": 183.15, "volume": 50839129 }, { "date": "2024-05-22", "open": 183.88, "high": 185.22, "low": 181.97, "close": 183.13, "adjClose": 183.13, "volume": 28148784 }, { "date": "2024-05-23", "open": 183.66, "high": 184.76, "low": 180.08, "close": 181.05, "adjClose": 181.05, "volume": 33670173 }, { "date": "2024-05-24", "open": 181.65, "high": 182.44, "low": 180.3, "close": 180.75, "adjClose": 180.75, "volume": 27471640 }, { "date": "2024-05-28", "open": 179.93, "high": 182.24, "low": 179.49, "close": 182.15, "adjClose": 182.15, "volume": 29926963 }, { "date": "2024-05-29", "open": 181.7, "high": 184.08, "low": 181.55, "close": 182.02, "adjClose": 182.02, "volume": 32009294 }, { "date": "2024-05-30", "open": 181.31, "high": 181.34, "low": 178.36, "close": 179.32, "adjClose": 179.32, "volume": 29249229 }, { "date": "2024-05-31", "open": 178.3, "high": 179.21, "low": 173.87, "close": 176.44, "adjClose": 176.44, "volume": 58903939 }, { "date": "2024-06-03", "open": 177.7, "high": 178.7, "low": 175.92, "close": 178.34, "adjClose": 178.34, "volume": 30786640 }, { "date": "2024-06-04", "open": 177.64, "high": 179.82, "low": 176.44, "close": 179.34, "adjClose": 179.34, "volume": 27198388 }, { "date": "2024-06-05", "open": 180.1, "high": 181.5, "low": 178.75, "close": 181.28, "adjClose": 181.28, "volume": 32116394 }, { "date": "2024-06-06", "open": 181.75, "high": 185, "low": 181.49, "close": 185, "adjClose": 185, "volume": 31371151 }, { "date": "2024-06-07", "open": 184.9, "high": 186.29, "low": 183.36, "close": 184.3, "adjClose": 184.3, "volume": 28021473 }, { "date": "2024-06-10", "open": 184.07, "high": 187.23, "low": 183.79, "close": 187.06, "adjClose": 187.06, "volume": 34494498 }, { "date": "2024-06-11", "open": 187.06, "high": 187.77, "low": 184.54, "close": 187.23, "adjClose": 187.23, "volume": 27265108 }, { "date": "2024-06-12", "open": 188.02, "high": 188.35, "low": 185.43, "close": 186.89, "adjClose": 186.89, "volume": 33984216 }, { "date": "2024-06-13", "open": 186.09, "high": 187.67, "low": 182.67, "close": 183.83, "adjClose": 183.83, "volume": 39721545 }, { "date": "2024-06-14", "open": 183.08, "high": 183.72, "low": 182.23, "close": 183.66, "adjClose": 183.66, "volume": 25456410 }, { "date": "2024-06-17", "open": 182.52, "high": 185, "low": 181.22, "close": 184.06, "adjClose": 184.06, "volume": 35601907 }, { "date": "2024-06-18", "open": 183.74, "high": 184.29, "low": 181.43, "close": 182.81, "adjClose": 182.81, "volume": 36659157 }, { "date": "2024-06-20", "open": 182.91, "high": 186.51, "low": 182.72, "close": 186.1, "adjClose": 186.1, "volume": 44726779 }, { "date": "2024-06-21", "open": 187.8, "high": 189.28, "low": 185.86, "close": 189.08, "adjClose": 189.08, "volume": 72931754 }, { "date": "2024-06-24", "open": 189.33, "high": 191, "low": 185.33, "close": 185.57, "adjClose": 185.57, "volume": 50610379 }, { "date": "2024-06-25", "open": 186.81, "high": 188.84, "low": 185.42, "close": 186.34, "adjClose": 186.34, "volume": 45898475 }, { "date": "2024-06-26", "open": 186.92, "high": 194.8, "low": 186.26, "close": 193.61, "adjClose": 193.61, "volume": 65103893 }, { "date": "2024-06-27", "open": 195.01, "high": 199.84, "low": 194.2, "close": 197.85, "adjClose": 197.85, "volume": 74397491 }, { "date": "2024-06-28", "open": 197.73, "high": 198.85, "low": 192.5, "close": 193.25, "adjClose": 193.25, "volume": 76930192 }, { "date": "2024-07-01", "open": 193.49, "high": 198.3, "low": 192.82, "close": 197.2, "adjClose": 197.2, "volume": 41192011 }, { "date": "2024-07-02", "open": 197.28, "high": 200.43, "low": 195.93, "close": 200, "adjClose": 200, "volume": 45600013 }, { "date": "2024-07-03", "open": 199.94, "high": 200.03, "low": 196.76, "close": 197.59, "adjClose": 197.59, "volume": 31597926 }, { "date": "2024-07-05", "open": 198.65, "high": 200.55, "low": 198.17, "close": 200, "adjClose": 200, "volume": 39858885 }, { "date": "2024-07-08", "open": 200.04, "high": 201.2, "low": 197.96, "close": 199.29, "adjClose": 199.29, "volume": 34767261 }, { "date": "2024-07-09", "open": 199.4, "high": 200.57, "low": 199.05, "close": 199.34, "adjClose": 199.34, "volume": 32756736 }, { "date": "2024-07-10", "open": 200, "high": 200.11, "low": 197.69, "close": 199.79, "adjClose": 199.79, "volume": 32883753 }, { "date": "2024-07-11", "open": 200.09, "high": 200.27, "low": 192.86, "close": 195.05, "adjClose": 195.05, "volume": 44565041 }, { "date": "2024-07-12", "open": 194.8, "high": 196.47, "low": 193.83, "close": 194.49, "adjClose": 194.49, "volume": 30598525 }, { "date": "2024-07-15", "open": 194.56, "high": 196.19, "low": 190.83, "close": 192.72, "adjClose": 192.72, "volume": 40683227 }, { "date": "2024-07-16", "open": 195.59, "high": 196.62, "low": 192.24, "close": 193.02, "adjClose": 193.02, "volume": 33994714 }, { "date": "2024-07-17", "open": 191.35, "high": 191.58, "low": 185.99, "close": 187.93, "adjClose": 187.93, "volume": 48076139 }, { "date": "2024-07-18", "open": 189.59, "high": 189.68, "low": 181.45, "close": 183.75, "adjClose": 183.75, "volume": 51043626 }, { "date": "2024-07-19", "open": 181.14, "high": 184.93, "low": 180.11, "close": 183.13, "adjClose": 183.13, "volume": 43081829 }, { "date": "2024-07-22", "open": 185, "high": 185.06, "low": 182.48, "close": 182.55, "adjClose": 182.55, "volume": 39931923 }, { "date": "2024-07-23", "open": 184.1, "high": 189.39, "low": 183.56, "close": 186.41, "adjClose": 186.41, "volume": 47537700 }, { "date": "2024-07-24", "open": 183.2, "high": 185.45, "low": 180.41, "close": 180.83, "adjClose": 180.83, "volume": 41532400 }, { "date": "2024-07-25", "open": 182.91, "high": 183.9, "low": 176.8, "close": 179.85, "adjClose": 179.85, "volume": 44464200 }, { "date": "2024-07-26", "open": 180.39, "high": 183.19, "low": 180.24, "close": 182.5, "adjClose": 182.5, "volume": 29506000 }, { "date": "2024-07-29", "open": 183.84, "high": 184.75, "low": 182.38, "close": 183.2, "adjClose": 183.2, "volume": 33270123 }, { "date": "2024-07-30", "open": 184.72, "high": 185.86, "low": 179.38, "close": 181.71, "adjClose": 181.71, "volume": 39508600 }, { "date": "2024-07-31", "open": 185.05, "high": 187.94, "low": 184.46, "close": 186.98, "adjClose": 186.98, "volume": 41667326 }, { "date": "2024-08-01", "open": 189.29, "high": 190.6, "low": 181.87, "close": 184.07, "adjClose": 184.07, "volume": 70435635 }, { "date": "2024-08-02", "open": 166.75, "high": 168.77, "low": 160.55, "close": 167.9, "adjClose": 167.9, "volume": 141448400 }, { "date": "2024-08-05", "open": 154.21, "high": 162.96, "low": 151.61, "close": 161.02, "adjClose": 161.02, "volume": 83149437 }, { "date": "2024-08-06", "open": 161.71, "high": 165.08, "low": 158.54, "close": 161.93, "adjClose": 161.93, "volume": 59950830 }, { "date": "2024-08-07", "open": 166.55, "high": 167.58, "low": 161.43, "close": 162.77, "adjClose": 162.77, "volume": 48408240 }, { "date": "2024-08-08", "open": 165.17, "high": 166.69, "low": 162.55, "close": 165.8, "adjClose": 165.8, "volume": 44616206 }, { "date": "2024-08-09", "open": 166.4, "high": 168.55, "low": 165.85, "close": 166.94, "adjClose": 166.94, "volume": 36401049 }, { "date": "2024-08-12", "open": 168.14, "high": 168.55, "low": 166.11, "close": 166.8, "adjClose": 166.8, "volume": 30072800 }, { "date": "2024-08-13", "open": 167.81, "high": 171.04, "low": 167.1, "close": 170.23, "adjClose": 170.23, "volume": 39237915 }, { "date": "2024-08-14", "open": 172.11, "high": 172.28, "low": 168.86, "close": 170.1, "adjClose": 170.1, "volume": 28843804 }, { "date": "2024-08-15", "open": 174.86, "high": 177.91, "low": 173.99, "close": 177.59, "adjClose": 177.59, "volume": 51698513 }, { "date": "2024-08-16", "open": 177.04, "high": 178.34, "low": 176.26, "close": 177.06, "adjClose": 177.06, "volume": 31489200 }, { "date": "2024-08-19", "open": 177.64, "high": 178.3, "low": 176.16, "close": 178.22, "adjClose": 178.22, "volume": 31129807 }, { "date": "2024-08-20", "open": 177.92, "high": 179.01, "low": 177.43, "close": 178.88, "adjClose": 178.88, "volume": 26255204 }, { "date": "2024-08-21", "open": 179.92, "high": 182.39, "low": 178.89, "close": 180.11, "adjClose": 180.11, "volume": 35599120 }, { "date": "2024-08-22", "open": 181.38, "high": 181.47, "low": 175.68, "close": 176.13, "adjClose": 176.13, "volume": 32047500 }, { "date": "2024-08-23", "open": 177.34, "high": 178.97, "low": 175.24, "close": 177.04, "adjClose": 177.04, "volume": 29150100 }, { "date": "2024-08-26", "open": 176.7, "high": 177.47, "low": 174.3, "close": 175.5, "adjClose": 175.5, "volume": 22366236 }, { "date": "2024-08-27", "open": 174.15, "high": 174.89, "low": 172.25, "close": 173.12, "adjClose": 173.12, "volume": 29842000 }, { "date": "2024-08-28", "open": 173.69, "high": 173.69, "low": 168.92, "close": 170.8, "adjClose": 170.8, "volume": 29045025 }, { "date": "2024-08-29", "open": 173.22, "high": 174.29, "low": 170.81, "close": 172.12, "adjClose": 172.12, "volume": 26407815 }, { "date": "2024-08-30", "open": 172.78, "high": 178.9, "low": 172.6, "close": 178.5, "adjClose": 178.5, "volume": 43429400 }, { "date": "2024-09-03", "open": 177.55, "high": 178.26, "low": 175.26, "close": 176.25, "adjClose": 176.25, "volume": 37817511 }, { "date": "2024-09-04", "open": 174.48, "high": 175.98, "low": 172.54, "close": 173.33, "adjClose": 173.33, "volume": 30309225 }, { "date": "2024-09-05", "open": 175, "high": 179.88, "low": 175, "close": 177.89, "adjClose": 177.89, "volume": 40170526 }, { "date": "2024-09-06", "open": 177.24, "high": 178.38, "low": 171.16, "close": 171.39, "adjClose": 171.39, "volume": 41466537 }, { "date": "2024-09-09", "open": 174.53, "high": 175.85, "low": 173.51, "close": 175.4, "adjClose": 175.4, "volume": 29037400 }, { "date": "2024-09-10", "open": 177.49, "high": 180.5, "low": 176.79, "close": 179.55, "adjClose": 179.55, "volume": 36233800 }, { "date": "2024-09-11", "open": 180.1, "high": 184.99, "low": 175.73, "close": 184.52, "adjClose": 184.52, "volume": 42564700 }, { "date": "2024-09-12", "open": 184.8, "high": 187.41, "low": 183.54, "close": 187, "adjClose": 187, "volume": 33622500 }, { "date": "2024-09-13", "open": 187, "high": 188.5, "low": 185.91, "close": 186.49, "adjClose": 186.49, "volume": 26495400 }, { "date": "2024-09-16", "open": 185.29, "high": 185.81, "low": 183.36, "close": 184.89, "adjClose": 184.89, "volume": 26065500 }, { "date": "2024-09-17", "open": 186.85, "high": 189.45, "low": 186.14, "close": 186.88, "adjClose": 186.88, "volume": 26091700 }, { "date": "2024-09-18", "open": 186.45, "high": 188.8, "low": 185.06, "close": 186.43, "adjClose": 186.43, "volume": 34448130 }, { "date": "2024-09-19", "open": 190.04, "high": 190.99, "low": 188.47, "close": 189.87, "adjClose": 189.87, "volume": 39543200 }, { "date": "2024-09-20", "open": 190.23, "high": 191.84, "low": 187.41, "close": 191.6, "adjClose": 191.6, "volume": 100378600 }, { "date": "2024-09-23", "open": 191.64, "high": 194.45, "low": 190.57, "close": 193.88, "adjClose": 193.88, "volume": 36993111 }, { "date": "2024-09-24", "open": 194.27, "high": 195.37, "low": 190.13, "close": 193.96, "adjClose": 193.96, "volume": 43478926 }, { "date": "2024-09-25", "open": 193.75, "high": 193.95, "low": 192.16, "close": 192.53, "adjClose": 192.53, "volume": 26391144 }, { "date": "2024-09-26", "open": 194.31, "high": 194.53, "low": 189.54, "close": 191.16, "adjClose": 191.16, "volume": 36334900 }, { "date": "2024-09-27", "open": 190.68, "high": 190.9, "low": 187.34, "close": 187.97, "adjClose": 187.97, "volume": 36002316 }, { "date": "2024-09-30", "open": 187.14, "high": 188.49, "low": 184.65, "close": 186.33, "adjClose": 186.33, "volume": 41680400 }, { "date": "2024-10-01", "open": 184.9, "high": 186.19, "low": 183.45, "close": 185.13, "adjClose": 185.13, "volume": 36044906 }, { "date": "2024-10-02", "open": 184.44, "high": 186.6, "low": 184.04, "close": 184.76, "adjClose": 184.76, "volume": 23704100 }, { "date": "2024-10-03", "open": 183.05, "high": 183.44, "low": 180.88, "close": 181.96, "adjClose": 181.96, "volume": 30204302 }, { "date": "2024-10-04", "open": 185.75, "high": 187.6, "low": 183.6, "close": 186.51, "adjClose": 186.51, "volume": 41079011 }, { "date": "2024-10-07", "open": 182.95, "high": 183.6, "low": 180.25, "close": 180.8, "adjClose": 180.8, "volume": 42364201 }, { "date": "2024-10-08", "open": 181.92, "high": 183.09, "low": 180.92, "close": 182.72, "adjClose": 182.72, "volume": 26372100 }, { "date": "2024-10-09", "open": 182.82, "high": 185.85, "low": 182.05, "close": 185.17, "adjClose": 185.17, "volume": 26343117 }, { "date": "2024-10-10", "open": 187.13, "high": 188.13, "low": 185.83, "close": 186.65, "adjClose": 186.65, "volume": 27785043 }, { "date": "2024-10-11", "open": 186.63, "high": 189.93, "low": 186.3, "close": 188.82, "adjClose": 188.82, "volume": 25751600 }, { "date": "2024-10-14", "open": 189.78, "high": 189.83, "low": 187.36, "close": 187.54, "adjClose": 187.54, "volume": 22614407 }, { "date": "2024-10-15", "open": 187.63, "high": 188.41, "low": 184.58, "close": 187.69, "adjClose": 187.69, "volume": 32178925 }, { "date": "2024-10-16", "open": 187.05, "high": 187.78, "low": 185.61, "close": 186.89, "adjClose": 186.89, "volume": 23456812 }, { "date": "2024-10-17", "open": 188.22, "high": 188.94, "low": 186, "close": 187.53, "adjClose": 187.53, "volume": 25039414 }, { "date": "2024-10-18", "open": 187.15, "high": 190.74, "low": 186.28, "close": 188.99, "adjClose": 188.99, "volume": 37417700 }, { "date": "2024-10-21", "open": 188.05, "high": 189.46, "low": 186.4, "close": 189.07, "adjClose": 189.07, "volume": 24639400 }, { "date": "2024-10-22", "open": 188.35, "high": 191.52, "low": 186.98, "close": 189.7, "adjClose": 189.7, "volume": 29650600 }, { "date": "2024-10-23", "open": 188.85, "high": 189.16, "low": 183.69, "close": 184.71, "adjClose": 184.71, "volume": 31937100 }, { "date": "2024-10-24", "open": 185.25, "high": 187.11, "low": 183.86, "close": 186.38, "adjClose": 186.38, "volume": 21647400 }, { "date": "2024-10-25", "open": 187.85, "high": 190.45, "low": 187.53, "close": 187.83, "adjClose": 187.83, "volume": 29362100 }, { "date": "2024-10-28", "open": 189.57, "high": 190.21, "low": 188.21, "close": 188.39, "adjClose": 188.39, "volume": 27930836 }, { "date": "2024-10-29", "open": 188.58, "high": 191.46, "low": 187.82, "close": 190.83, "adjClose": 190.83, "volume": 35690200 }, { "date": "2024-10-30", "open": 194.7, "high": 195.61, "low": 192.42, "close": 192.73, "adjClose": 192.73, "volume": 37707600 }, { "date": "2024-10-31", "open": 190.51, "high": 190.6, "low": 185.23, "close": 186.4, "adjClose": 186.4, "volume": 75146800 }, { "date": "2024-11-01", "open": 199, "high": 200.5, "low": 197.02, "close": 197.93, "adjClose": 197.93, "volume": 99687847 }, { "date": "2024-11-04", "open": 196.45, "high": 197.33, "low": 194.31, "close": 195.78, "adjClose": 195.78, "volume": 38492100 }, { "date": "2024-11-05", "open": 196.04, "high": 199.82, "low": 195.99, "close": 199.5, "adjClose": 199.5, "volume": 30564800 }, { "date": "2024-11-06", "open": 200.01, "high": 207.55, "low": 199.14, "close": 207.09, "adjClose": 207.09, "volume": 72292200 }, { "date": "2024-11-07", "open": 207.44, "high": 212.25, "low": 207.19, "close": 210.05, "adjClose": 210.05, "volume": 52878400 }, { "date": "2024-11-08", "open": 209.72, "high": 209.96, "low": 207.44, "close": 208.18, "adjClose": 208.18, "volume": 36075846 }, { "date": "2024-11-11", "open": 208.5, "high": 209.65, "low": 205.59, "close": 206.84, "adjClose": 206.84, "volume": 35456012 }, { "date": "2024-11-12", "open": 208.37, "high": 209.54, "low": 206.01, "close": 208.91, "adjClose": 208.91, "volume": 38942918 }, { "date": "2024-11-13", "open": 209.4, "high": 215.09, "low": 209.14, "close": 214.1, "adjClose": 214.1, "volume": 46212943 }, { "date": "2024-11-14", "open": 214.16, "high": 215.9, "low": 210.88, "close": 211.48, "adjClose": 211.48, "volume": 42620309 }, { "date": "2024-11-15", "open": 206.76, "high": 207.34, "low": 199.61, "close": 202.61, "adjClose": 202.61, "volume": 86591144 }, { "date": "2024-11-18", "open": 204.15, "high": 204.67, "low": 200.95, "close": 201.7, "adjClose": 201.7, "volume": 36512500 }, { "date": "2024-11-19", "open": 199.33, "high": 205.3, "low": 198.78, "close": 204.61, "adjClose": 204.61, "volume": 31197900 }, { "date": "2024-11-20", "open": 202.98, "high": 203.13, "low": 199.45, "close": 202.88, "adjClose": 202.88, "volume": 32769000 }, { "date": "2024-11-21", "open": 203.49, "high": 203.49, "low": 195.75, "close": 198.38, "adjClose": 198.38, "volume": 58800042 }, { "date": "2024-11-22", "open": 198.25, "high": 199.26, "low": 196.75, "close": 197.12, "adjClose": 197.12, "volume": 31530844 }, { "date": "2024-11-25", "open": 199.28, "high": 201.95, "low": 199, "close": 201.45, "adjClose": 201.45, "volume": 40685700 }, { "date": "2024-11-26", "open": 201.9, "high": 208, "low": 201.79, "close": 207.86, "adjClose": 207.86, "volume": 41673737 }, { "date": "2024-11-27", "open": 206.98, "high": 207.64, "low": 205.05, "close": 205.74, "adjClose": 205.74, "volume": 28061638 }, { "date": "2024-11-29", "open": 205.83, "high": 208.2, "low": 204.59, "close": 207.89, "adjClose": 207.89, "volume": 24892447 }, { "date": "2024-12-02", "open": 209.96, "high": 212.99, "low": 209.51, "close": 210.71, "adjClose": 210.71, "volume": 39523200 }, { "date": "2024-12-03", "open": 210.31, "high": 214.02, "low": 209.65, "close": 213.44, "adjClose": 213.44, "volume": 32214828 }, { "date": "2024-12-04", "open": 215.96, "high": 220, "low": 215.75, "close": 218.16, "adjClose": 218.16, "volume": 48745716 }, { "date": "2024-12-05", "open": 218.03, "high": 222.15, "low": 217.3, "close": 220.55, "adjClose": 220.55, "volume": 41140220 }, { "date": "2024-12-06", "open": 220.75, "high": 227.15, "low": 220.6, "close": 227.03, "adjClose": 227.03, "volume": 44178100 }, { "date": "2024-12-09", "open": 227.21, "high": 230.08, "low": 225.67, "close": 226.09, "adjClose": 226.09, "volume": 46819400 }, { "date": "2024-12-10", "open": 226.09, "high": 229.06, "low": 224.2, "close": 225.04, "adjClose": 225.04, "volume": 31199900 }, { "date": "2024-12-11", "open": 226.41, "high": 231.2, "low": 226.26, "close": 230.26, "adjClose": 230.26, "volume": 35385800 }, { "date": "2024-12-12", "open": 229.83, "high": 231.09, "low": 227.63, "close": 228.97, "adjClose": 228.97, "volume": 28204100 }, { "date": "2024-12-13", "open": 228.4, "high": 230.2, "low": 225.86, "close": 227.46, "adjClose": 227.46, "volume": 28768100 }, { "date": "2024-12-16", "open": 230.23, "high": 233, "low": 228.01, "close": 232.93, "adjClose": 232.93, "volume": 37552100 }, { "date": "2024-12-17", "open": 232.39, "high": 232.73, "low": 227.85, "close": 231.15, "adjClose": 231.15, "volume": 35948131 }, { "date": "2024-12-18", "open": 230.77, "high": 231.4, "low": 220.11, "close": 220.52, "adjClose": 220.52, "volume": 43281443 }, { "date": "2024-12-19", "open": 224.91, "high": 226.09, "low": 222.92, "close": 223.29, "adjClose": 223.29, "volume": 39918739 }, { "date": "2024-12-20", "open": 219.84, "high": 226.21, "low": 218.73, "close": 224.92, "adjClose": 224.92, "volume": 88279200 }, { "date": "2024-12-23", "open": 225.01, "high": 226.88, "low": 223.9, "close": 225.06, "adjClose": 225.06, "volume": 28070007 }, { "date": "2024-12-24", "open": 226.94, "high": 229.14, "low": 226.13, "close": 229.05, "adjClose": 229.05, "volume": 15007500 }, { "date": "2024-12-26", "open": 228.5, "high": 228.5, "low": 226.67, "close": 227.05, "adjClose": 227.05, "volume": 16174500 }, { "date": "2024-12-27", "open": 225.6, "high": 226.03, "low": 220.9, "close": 223.75, "adjClose": 223.75, "volume": 27367147 }, { "date": "2024-12-30", "open": 220.06, "high": 223, "low": 218.43, "close": 221.3, "adjClose": 221.3, "volume": 28321240 }, { "date": "2024-12-31", "open": 222.97, "high": 223.23, "low": 218.94, "close": 219.39, "adjClose": 219.39, "volume": 24819700 }, { "date": "2025-01-02", "open": 222.03, "high": 225.15, "low": 218.19, "close": 220.22, "adjClose": 220.22, "volume": 33956600 }, { "date": "2025-01-03", "open": 222.51, "high": 225.36, "low": 221.62, "close": 224.19, "adjClose": 224.19, "volume": 27515606 }, { "date": "2025-01-06", "open": 226.78, "high": 228.84, "low": 224.84, "close": 227.61, "adjClose": 227.61, "volume": 31849831 }, { "date": "2025-01-07", "open": 227.9, "high": 228.38, "low": 221.46, "close": 222.11, "adjClose": 222.11, "volume": 28084200 }, { "date": "2025-01-08", "open": 223.19, "high": 223.52, "low": 220.2, "close": 222.13, "adjClose": 222.13, "volume": 25033300 }, { "date": "2025-01-10", "open": 221.46, "high": 221.71, "low": 216.5, "close": 218.94, "adjClose": 218.94, "volume": 36811525 }, { "date": "2025-01-13", "open": 218.06, "high": 219.4, "low": 216.47, "close": 218.46, "adjClose": 218.46, "volume": 27262700 }, { "date": "2025-01-14", "open": 220.44, "high": 221.82, "low": 216.2, "close": 217.76, "adjClose": 217.76, "volume": 24711700 }, { "date": "2025-01-15", "open": 222.83, "high": 223.57, "low": 220.75, "close": 223.35, "adjClose": 223.35, "volume": 31291300 }, { "date": "2025-01-16", "open": 224.42, "high": 224.65, "low": 220.31, "close": 220.66, "adjClose": 220.66, "volume": 24757300 }, { "date": "2025-01-17", "open": 225.84, "high": 226.51, "low": 223.08, "close": 225.94, "adjClose": 225.94, "volume": 42370123 }, { "date": "2025-01-21", "open": 228.9, "high": 231.78, "low": 226.94, "close": 230.71, "adjClose": 230.71, "volume": 39951500 }, { "date": "2025-01-22", "open": 232.02, "high": 235.44, "low": 231.19, "close": 235.01, "adjClose": 235.01, "volume": 41448217 }, { "date": "2025-01-23", "open": 234.1, "high": 235.52, "low": 231.51, "close": 235.42, "adjClose": 235.42, "volume": 26404400 }, { "date": "2025-01-24", "open": 234.5, "high": 236.4, "low": 232.93, "close": 234.85, "adjClose": 234.85, "volume": 25890738 }, { "date": "2025-01-27", "open": 226.21, "high": 235.61, "low": 225.86, "close": 235.42, "adjClose": 235.42, "volume": 49428332 }, { "date": "2025-01-28", "open": 234.29, "high": 241.77, "low": 233.98, "close": 238.15, "adjClose": 238.15, "volume": 41587200 }, { "date": "2025-01-29", "open": 239.02, "high": 240.39, "low": 236.15, "close": 237.07, "adjClose": 237.07, "volume": 26091716 }, { "date": "2025-01-30", "open": 237.14, "high": 237.95, "low": 232.22, "close": 234.64, "adjClose": 234.64, "volume": 32020728 }, { "date": "2025-01-31", "open": 236.5, "high": 240.29, "low": 236.41, "close": 237.68, "adjClose": 237.68, "volume": 36162400 }, { "date": "2025-02-03", "open": 234.06, "high": 239.25, "low": 232.9, "close": 237.42, "adjClose": 237.42, "volume": 37285900 }, { "date": "2025-02-04", "open": 239.01, "high": 242.52, "low": 238.03, "close": 242.06, "adjClose": 242.06, "volume": 29713812 }, { "date": "2025-02-05", "open": 237.02, "high": 238.32, "low": 235.2, "close": 236.17, "adjClose": 236.17, "volume": 38832042 }, { "date": "2025-02-06", "open": 238.01, "high": 239.66, "low": 236.01, "close": 238.83, "adjClose": 238.83, "volume": 60897100 }, { "date": "2025-02-07", "open": 232.5, "high": 234.81, "low": 228.06, "close": 229.15, "adjClose": 229.15, "volume": 78075433 }, { "date": "2025-02-10", "open": 230.55, "high": 233.92, "low": 229.2, "close": 233.14, "adjClose": 233.14, "volume": 35419926 }, { "date": "2025-02-11", "open": 231.92, "high": 233.44, "low": 230.13, "close": 232.76, "adjClose": 232.76, "volume": 23713726 }, { "date": "2025-02-12", "open": 230.46, "high": 231.18, "low": 228.16, "close": 228.93, "adjClose": 228.93, "volume": 32285249 }, { "date": "2025-02-13", "open": 228.85, "high": 230.42, "low": 227.52, "close": 230.37, "adjClose": 230.37, "volume": 31346512 }, { "date": "2025-02-14", "open": 229.2, "high": 229.89, "low": 227.23, "close": 228.68, "adjClose": 228.68, "volume": 27031100 }, { "date": "2025-02-18", "open": 228.82, "high": 229.3, "low": 223.72, "close": 226.65, "adjClose": 226.65, "volume": 42975133 }, { "date": "2025-02-19", "open": 225.52, "high": 226.83, "low": 223.71, "close": 226.63, "adjClose": 226.63, "volume": 28566709 }, { "date": "2025-02-20", "open": 224.78, "high": 225.13, "low": 221.81, "close": 222.88, "adjClose": 222.88, "volume": 30001700 }, { "date": "2025-02-21", "open": 223.28, "high": 223.31, "low": 214.74, "close": 216.58, "adjClose": 216.58, "volume": 55323900 }, { "date": "2025-02-24", "open": 217.45, "high": 217.72, "low": 212.42, "close": 212.71, "adjClose": 212.71, "volume": 42387600 }, { "date": "2025-02-25", "open": 211.63, "high": 213.34, "low": 204.16, "close": 212.8, "adjClose": 212.8, "volume": 58958000 }, { "date": "2025-02-26", "open": 214.94, "high": 218.16, "low": 213.09, "close": 214.35, "adjClose": 214.35, "volume": 39120603 }, { "date": "2025-02-27", "open": 218.35, "high": 219.97, "low": 208.37, "close": 208.74, "adjClose": 208.74, "volume": 40548600 }, { "date": "2025-02-28", "open": 208.65, "high": 212.62, "low": 206.99, "close": 212.28, "adjClose": 212.28, "volume": 51771737 }, { "date": "2025-03-03", "open": 213.35, "high": 214.01, "low": 202.55, "close": 205.02, "adjClose": 205.02, "volume": 42948447 }, { "date": "2025-03-04", "open": 200.11, "high": 206.8, "low": 197.43, "close": 203.8, "adjClose": 203.8, "volume": 60853100 }, { "date": "2025-03-05", "open": 204.8, "high": 209.98, "low": 203.26, "close": 208.36, "adjClose": 208.36, "volume": 38610100 }, { "date": "2025-03-06", "open": 204.4, "high": 205.77, "low": 198.3, "close": 200.7, "adjClose": 200.7, "volume": 49863800 }, { "date": "2025-03-07", "open": 199.49, "high": 202.27, "low": 192.53, "close": 199.25, "adjClose": 199.25, "volume": 59802821 }, { "date": "2025-03-10", "open": 195.6, "high": 196.73, "low": 190.85, "close": 194.54, "adjClose": 194.54, "volume": 62350926 }, { "date": "2025-03-11", "open": 193.9, "high": 200.18, "low": 193.4, "close": 196.59, "adjClose": 196.59, "volume": 54002900 }, { "date": "2025-03-12", "open": 200.72, "high": 201.52, "low": 195.29, "close": 198.89, "adjClose": 198.89, "volume": 43679300 }, { "date": "2025-03-13", "open": 198.17, "high": 198.88, "low": 191.82, "close": 193.89, "adjClose": 193.89, "volume": 41270800 }, { "date": "2025-03-14", "open": 197.41, "high": 198.65, "low": 195.32, "close": 197.95, "adjClose": 197.95, "volume": 38096700 }, { "date": "2025-03-17", "open": 198.77, "high": 199, "low": 194.32, "close": 195.74, "adjClose": 195.74, "volume": 47341800 }, { "date": "2025-03-18", "open": 192.52, "high": 194, "low": 189.38, "close": 192.82, "adjClose": 192.82, "volume": 40414900 }, { "date": "2025-03-19", "open": 193.38, "high": 195.97, "low": 191.96, "close": 195.54, "adjClose": 195.54, "volume": 39442900 }, { "date": "2025-03-20", "open": 193.07, "high": 199.32, "low": 192.3, "close": 194.95, "adjClose": 194.95, "volume": 38921113 }, { "date": "2025-03-21", "open": 192.9, "high": 196.99, "low": 192.52, "close": 196.21, "adjClose": 196.21, "volume": 60056917 }, { "date": "2025-03-24", "open": 200, "high": 203.64, "low": 199.95, "close": 203.26, "adjClose": 203.26, "volume": 41625400 }, { "date": "2025-03-25", "open": 203.6, "high": 206.21, "low": 203.22, "close": 205.71, "adjClose": 205.71, "volume": 31171200 }, { "date": "2025-03-26", "open": 205.84, "high": 206.01, "low": 199.93, "close": 201.13, "adjClose": 201.13, "volume": 32991000 }, { "date": "2025-03-27", "open": 200.89, "high": 203.79, "low": 199.28, "close": 201.36, "adjClose": 201.36, "volume": 27317700 }, { "date": "2025-03-28", "open": 198.42, "high": 199.26, "low": 191.88, "close": 192.72, "adjClose": 192.72, "volume": 52548226 }, { "date": "2025-03-31", "open": 188.19, "high": 191.33, "low": 184.4, "close": 190.26, "adjClose": 190.26, "volume": 63547600 }, { "date": "2025-04-01", "open": 187.86, "high": 193.93, "low": 187.2, "close": 192.17, "adjClose": 192.17, "volume": 41267315 }, { "date": "2025-04-02", "open": 187.66, "high": 198.34, "low": 187.66, "close": 196.01, "adjClose": 196.01, "volume": 53679200 }, { "date": "2025-04-03", "open": 183, "high": 184.13, "low": 176.92, "close": 178.41, "adjClose": 178.41, "volume": 95553617 }, { "date": "2025-04-04", "open": 167.15, "high": 178.14, "low": 166, "close": 171, "adjClose": 171, "volume": 123159400 }, { "date": "2025-04-07", "open": 162, "high": 183.41, "low": 161.38, "close": 175.26, "adjClose": 175.26, "volume": 109327115 }, { "date": "2025-04-08", "open": 185.23, "high": 185.9, "low": 168.57, "close": 170.66, "adjClose": 170.66, "volume": 87710400 }, { "date": "2025-04-09", "open": 172.12, "high": 192.65, "low": 169.93, "close": 191.1, "adjClose": 191.1, "volume": 116804328 }, { "date": "2025-04-10", "open": 185.44, "high": 186.87, "low": 175.85, "close": 181.22, "adjClose": 181.22, "volume": 68302045 }, { "date": "2025-04-11", "open": 179.93, "high": 185.86, "low": 178, "close": 184.87, "adjClose": 184.87, "volume": 50594339 }, { "date": "2025-04-14", "open": 186.84, "high": 187.44, "low": 179.23, "close": 182.12, "adjClose": 182.12, "volume": 48002540 }, { "date": "2025-04-15", "open": 181.41, "high": 182.35, "low": 177.93, "close": 179.59, "adjClose": 179.59, "volume": 43642000 }, { "date": "2025-04-16", "open": 176.29, "high": 179.1, "low": 171.41, "close": 174.33, "adjClose": 174.33, "volume": 51875316 }, { "date": "2025-04-17", "open": 176, "high": 176.21, "low": 172, "close": 172.61, "adjClose": 172.61, "volume": 44726453 }, { "date": "2025-04-21", "open": 169.6, "high": 169.6, "low": 165.29, "close": 167.32, "adjClose": 167.32, "volume": 48126111 }, { "date": "2025-04-22", "open": 169.85, "high": 176.78, "low": 169.35, "close": 173.18, "adjClose": 173.18, "volume": 56607202 }, { "date": "2025-04-23", "open": 183.45, "high": 187.38, "low": 180.19, "close": 180.6, "adjClose": 180.6, "volume": 63470149 }, { "date": "2025-04-24", "open": 180.92, "high": 186.74, "low": 180.18, "close": 186.54, "adjClose": 186.54, "volume": 43763200 }, { "date": "2025-04-25", "open": 187.62, "high": 189.94, "low": 185.49, "close": 188.99, "adjClose": 188.99, "volume": 36414330 }, { "date": "2025-04-28", "open": 190.11, "high": 190.22, "low": 184.89, "close": 187.7, "adjClose": 187.7, "volume": 33224732 }, { "date": "2025-04-29", "open": 183.99, "high": 188.02, "low": 183.68, "close": 187.39, "adjClose": 187.39, "volume": 41667300 }, { "date": "2025-04-30", "open": 182.17, "high": 185.05, "low": 178.85, "close": 184.42, "adjClose": 184.42, "volume": 55176543 }, { "date": "2025-05-01", "open": 190.63, "high": 191.81, "low": 187.5, "close": 190.2, "adjClose": 190.2, "volume": 74266000 }, { "date": "2025-05-02", "open": 191.44, "high": 192.88, "low": 186.4, "close": 189.98, "adjClose": 189.98, "volume": 77903500 }, { "date": "2025-05-05", "open": 186.51, "high": 188.18, "low": 185.53, "close": 186.35, "adjClose": 186.35, "volume": 35217500 }, { "date": "2025-05-06", "open": 184.57, "high": 187.93, "low": 183.85, "close": 185.01, "adjClose": 185.01, "volume": 29314100 }, { "date": "2025-05-07", "open": 185.56, "high": 190.99, "low": 185.01, "close": 188.71, "adjClose": 188.71, "volume": 44002926 }, { "date": "2025-05-08", "open": 191.43, "high": 194.33, "low": 188.82, "close": 192.08, "adjClose": 192.08, "volume": 41043620 }, { "date": "2025-05-09", "open": 193.38, "high": 194.69, "low": 191.16, "close": 193.06, "adjClose": 193.06, "volume": 29663143 }, { "date": "2025-05-12", "open": 210.71, "high": 211.66, "low": 205.75, "close": 208.64, "adjClose": 208.64, "volume": 75205042 }, { "date": "2025-05-13", "open": 211.08, "high": 214.84, "low": 210.1, "close": 211.37, "adjClose": 211.37, "volume": 56193700 }, { "date": "2025-05-14", "open": 211.45, "high": 211.93, "low": 208.85, "close": 210.25, "adjClose": 210.25, "volume": 38492128 }, { "date": "2025-05-15", "open": 206.45, "high": 206.88, "low": 202.67, "close": 205.17, "adjClose": 205.17, "volume": 64347317 }, { "date": "2025-05-16", "open": 206.85, "high": 206.85, "low": 204.37, "close": 205.59, "adjClose": 205.59, "volume": 43318500 }, { "date": "2025-05-19", "open": 201.65, "high": 206.62, "low": 201.26, "close": 206.16, "adjClose": 206.16, "volume": 34314810 }, { "date": "2025-05-20", "open": 204.63, "high": 205.59, "low": 202.65, "close": 204.07, "adjClose": 204.07, "volume": 29470400 }, { "date": "2025-05-21", "open": 201.61, "high": 203.46, "low": 200.06, "close": 201.12, "adjClose": 201.12, "volume": 42460924 }, { "date": "2025-05-22", "open": 201.38, "high": 205.76, "low": 200.16, "close": 203.1, "adjClose": 203.1, "volume": 38938900 }, { "date": "2025-05-23", "open": 198.9, "high": 202.37, "low": 197.85, "close": 200.99, "adjClose": 200.99, "volume": 33393545 }, { "date": "2025-05-27", "open": 203.09, "high": 206.69, "low": 202.19, "close": 206.02, "adjClose": 206.02, "volume": 34892044 }, { "date": "2025-05-28", "open": 205.92, "high": 207.66, "low": 204.41, "close": 204.72, "adjClose": 204.72, "volume": 28549800 }, { "date": "2025-05-29", "open": 208.03, "high": 208.81, "low": 204.23, "close": 205.7, "adjClose": 205.7, "volume": 34700005 }, { "date": "2025-05-30", "open": 204.84, "high": 205.99, "low": 201.7, "close": 205.01, "adjClose": 205.01, "volume": 51679406 }, { "date": "2025-06-02", "open": 204.98, "high": 207, "low": 202.68, "close": 206.65, "adjClose": 206.65, "volume": 29113319 }, { "date": "2025-06-03", "open": 207.11, "high": 208.95, "low": 205.03, "close": 205.71, "adjClose": 205.71, "volume": 33139121 }, { "date": "2025-06-04", "open": 206.55, "high": 208.18, "low": 205.18, "close": 207.23, "adjClose": 207.23, "volume": 29915600 }, { "date": "2025-06-05", "open": 209.55, "high": 212.81, "low": 207.56, "close": 207.91, "adjClose": 207.91, "volume": 51979243 }, { "date": "2025-06-06", "open": 212.4, "high": 213.87, "low": 210.5, "close": 213.57, "adjClose": 213.57, "volume": 39832500 }, { "date": "2025-06-09", "open": 214.75, "high": 217.85, "low": 212.88, "close": 216.98, "adjClose": 216.98, "volume": 38102502 }, { "date": "2025-06-10", "open": 216.78, "high": 217.69, "low": 214.15, "close": 217.61, "adjClose": 217.61, "volume": 31303317 }, { "date": "2025-06-11", "open": 217.41, "high": 218.4, "low": 212.89, "close": 213.2, "adjClose": 213.2, "volume": 39326000 }, { "date": "2025-06-12", "open": 211.78, "high": 213.58, "low": 211.33, "close": 213.24, "adjClose": 213.24, "volume": 27640000 }, { "date": "2025-06-13", "open": 209.96, "high": 214.05, "low": 209.62, "close": 212.1, "adjClose": 212.1, "volume": 29337800 }, { "date": "2025-06-16", "open": 212.31, "high": 217.06, "low": 211.6, "close": 216.1, "adjClose": 216.1, "volume": 33284200 }, { "date": "2025-06-17", "open": 215.2, "high": 217.41, "low": 214.56, "close": 214.82, "adjClose": 214.82, "volume": 32086300 }, { "date": "2025-06-18", "open": 215.09, "high": 217.96, "low": 212.34, "close": 212.52, "adjClose": 212.52, "volume": 44360509 }, { "date": "2025-06-20", "open": 214.68, "high": 214.89, "low": 208.27, "close": 209.69, "adjClose": 209.69, "volume": 75350733 }, { "date": "2025-06-23", "open": 209.79, "high": 210.39, "low": 207.31, "close": 208.47, "adjClose": 208.47, "volume": 37311725 }, { "date": "2025-06-24", "open": 212.14, "high": 214.34, "low": 211.05, "close": 212.77, "adjClose": 212.77, "volume": 38378800 }, { "date": "2025-06-25", "open": 214.62, "high": 216.03, "low": 211.11, "close": 211.99, "adjClose": 211.99, "volume": 31755700 }, { "date": "2025-06-26", "open": 213.12, "high": 218.04, "low": 212.01, "close": 217.12, "adjClose": 217.12, "volume": 50480814 }, { "date": "2025-06-27", "open": 219.92, "high": 223.3, "low": 216.74, "close": 223.3, "adjClose": 223.3, "volume": 119217138 }, { "date": "2025-06-30", "open": 223.52, "high": 223.82, "low": 219.12, "close": 219.39, "adjClose": 219.39, "volume": 58887800 }, { "date": "2025-07-01", "open": 219.5, "high": 221.88, "low": 217.93, "close": 220.46, "adjClose": 220.46, "volume": 39256830 }, { "date": "2025-07-02", "open": 219.73, "high": 221.6, "low": 219.06, "close": 219.92, "adjClose": 219.92, "volume": 30894200 }, { "date": "2025-07-03", "open": 221.82, "high": 224.01, "low": 221.36, "close": 223.41, "adjClose": 223.41, "volume": 29632400 }, { "date": "2025-07-07", "open": 223, "high": 224.29, "low": 222.37, "close": 223.47, "adjClose": 223.47, "volume": 36604139 }, { "date": "2025-07-08", "open": 223.92, "high": 224, "low": 218.43, "close": 219.36, "adjClose": 219.36, "volume": 45692000 }, { "date": "2025-07-09", "open": 221.07, "high": 224.29, "low": 220.47, "close": 222.54, "adjClose": 222.54, "volume": 38155121 }, { "date": "2025-07-10", "open": 221.55, "high": 222.79, "low": 219.7, "close": 222.26, "adjClose": 222.26, "volume": 30370600 }, { "date": "2025-07-11", "open": 223.58, "high": 226.68, "low": 222.37, "close": 225.02, "adjClose": 225.02, "volume": 50518307 }, { "date": "2025-07-14", "open": 225.07, "high": 226.66, "low": 224.24, "close": 225.69, "adjClose": 225.69, "volume": 35702600 }, { "date": "2025-07-15", "open": 226.2, "high": 227.27, "low": 225.46, "close": 226.35, "adjClose": 226.35, "volume": 34907300 }, { "date": "2025-07-16", "open": 225.88, "high": 226.1, "low": 222.18, "close": 223.19, "adjClose": 223.19, "volume": 39535926 }, { "date": "2025-07-17", "open": 223.32, "high": 224.5, "low": 222.51, "close": 223.88, "adjClose": 223.88, "volume": 31855831 }, { "date": "2025-07-18", "open": 225.14, "high": 226.4, "low": 222.98, "close": 226.13, "adjClose": 226.13, "volume": 37833807 }, { "date": "2025-07-21", "open": 225.84, "high": 229.69, "low": 225.65, "close": 229.3, "adjClose": 229.3, "volume": 40297600 }, { "date": "2025-07-22", "open": 229.68, "high": 230, "low": 226.35, "close": 227.47, "adjClose": 227.47, "volume": 37483702 }, { "date": "2025-07-23", "open": 228.47, "high": 228.79, "low": 227.09, "close": 228.29, "adjClose": 228.29, "volume": 28294900 }, { "date": "2025-07-24", "open": 229.17, "high": 236, "low": 228.64, "close": 232.23, "adjClose": 232.23, "volume": 42902300 }, { "date": "2025-07-25", "open": 232.22, "high": 232.48, "low": 231.18, "close": 231.44, "adjClose": 231.44, "volume": 28712100 }, { "date": "2025-07-28", "open": 233.35, "high": 234.29, "low": 232.25, "close": 232.79, "adjClose": 232.79, "volume": 26300138 }, { "date": "2025-07-29", "open": 234.15, "high": 234.72, "low": 230.31, "close": 231.01, "adjClose": 231.01, "volume": 33716220 }, { "date": "2025-07-30", "open": 231.64, "high": 231.8, "low": 229.29, "close": 230.19, "adjClose": 230.19, "volume": 32993300 }, { "date": "2025-07-31", "open": 235.77, "high": 236.53, "low": 231.4, "close": 234.11, "adjClose": 234.11, "volume": 104357300 }, { "date": "2025-08-01", "open": 217.21, "high": 220.44, "low": 212.8, "close": 214.75, "adjClose": 214.75, "volume": 122258801 }, { "date": "2025-08-04", "open": 217.4, "high": 217.44, "low": 211.42, "close": 211.65, "adjClose": 211.65, "volume": 77890146 }, { "date": "2025-08-05", "open": 213.05, "high": 216.3, "low": 212.87, "close": 213.75, "adjClose": 213.75, "volume": 51505121 }, { "date": "2025-08-06", "open": 214.7, "high": 222.65, "low": 213.74, "close": 222.31, "adjClose": 222.31, "volume": 54823045 }, { "date": "2025-08-07", "open": 221, "high": 226.22, "low": 220.82, "close": 223.13, "adjClose": 223.13, "volume": 40603513 }, { "date": "2025-08-08", "open": 223.14, "high": 223.8, "low": 221.88, "close": 222.69, "adjClose": 222.69, "volume": 32970500 }, { "date": "2025-08-11", "open": 221.78, "high": 223.05, "low": 220.4, "close": 221.3, "adjClose": 221.3, "volume": 31646222 }, { "date": "2025-08-12", "open": 222.23, "high": 223.5, "low": 219.05, "close": 221.47, "adjClose": 221.47, "volume": 37254707 }, { "date": "2025-08-13", "open": 222, "high": 224.92, "low": 222, "close": 224.56, "adjClose": 224.56, "volume": 36508335 }, { "date": "2025-08-14", "open": 227.4, "high": 233.11, "low": 227.02, "close": 230.98, "adjClose": 230.98, "volume": 61545824 }, { "date": "2025-08-15", "open": 232.58, "high": 234.08, "low": 229.81, "close": 231.03, "adjClose": 231.03, "volume": 39649244 }, { "date": "2025-08-18", "open": 230.23, "high": 231.91, "low": 228.33, "close": 231.49, "adjClose": 231.49, "volume": 25248900 }, { "date": "2025-08-19", "open": 230.09, "high": 230.53, "low": 227.12, "close": 228.01, "adjClose": 228.01, "volume": 29891012 }, { "date": "2025-08-20", "open": 227.12, "high": 227.27, "low": 220.92, "close": 223.81, "adjClose": 223.81, "volume": 36604319 }, { "date": "2025-08-21", "open": 222.65, "high": 222.78, "low": 220.5, "close": 221.95, "adjClose": 221.95, "volume": 32140500 }, { "date": "2025-08-22", "open": 222.79, "high": 229.14, "low": 220.82, "close": 228.84, "adjClose": 228.84, "volume": 37315341 }, { "date": "2025-08-25", "open": 227.35, "high": 229.6, "low": 227.31, "close": 227.94, "adjClose": 227.94, "volume": 22633700 }, { "date": "2025-08-26", "open": 227.11, "high": 229, "low": 226.02, "close": 228.71, "adjClose": 228.71, "volume": 26105400 }, { "date": "2025-08-27", "open": 228.57, "high": 229.87, "low": 227.81, "close": 229.12, "adjClose": 229.12, "volume": 21254500 }, { "date": "2025-08-28", "open": 229.01, "high": 232.71, "low": 228.02, "close": 231.6, "adjClose": 231.6, "volume": 33679600 }, { "date": "2025-08-29", "open": 231.32, "high": 231.81, "low": 228.16, "close": 229, "adjClose": 229, "volume": 26199200 }, { "date": "2025-09-02", "open": 223.52, "high": 226.17, "low": 221.83, "close": 225.34, "adjClose": 225.34, "volume": 38843900 }, { "date": "2025-09-03", "open": 225.21, "high": 227.17, "low": 224.36, "close": 225.99, "adjClose": 225.99, "volume": 29223134 }, { "date": "2025-09-04", "open": 231.19, "high": 235.77, "low": 230.78, "close": 235.68, "adjClose": 235.68, "volume": 59391800 }, { "date": "2025-09-05", "open": 235.19, "high": 236, "low": 231.93, "close": 232.33, "adjClose": 232.33, "volume": 36721802 }, { "date": "2025-09-08", "open": 234.94, "high": 237.6, "low": 233.75, "close": 235.84, "adjClose": 235.84, "volume": 33947104 }, { "date": "2025-09-09", "open": 236.36, "high": 238.85, "low": 235.08, "close": 238.24, "adjClose": 238.24, "volume": 27033800 }, { "date": "2025-09-10", "open": 237.52, "high": 237.68, "low": 229.1, "close": 230.33, "adjClose": 230.33, "volume": 60907714 }, { "date": "2025-09-11", "open": 231.49, "high": 231.53, "low": 229.34, "close": 229.95, "adjClose": 229.95, "volume": 37485600 }, { "date": "2025-09-12", "open": 230.35, "high": 230.79, "low": 226.29, "close": 228.15, "adjClose": 228.15, "volume": 38496218 }, { "date": "2025-09-15", "open": 230.63, "high": 233.73, "low": 230.32, "close": 231.43, "adjClose": 231.43, "volume": 33243328 }, { "date": "2025-09-16", "open": 232.94, "high": 235.9, "low": 232.23, "close": 234.05, "adjClose": 234.05, "volume": 38203912 }, { "date": "2025-09-17", "open": 233.77, "high": 234.3, "low": 228.71, "close": 231.62, "adjClose": 231.62, "volume": 42815230 }, { "date": "2025-09-18", "open": 232.5, "high": 233.48, "low": 228.79, "close": 231.23, "adjClose": 231.23, "volume": 37931738 }, { "date": "2025-09-19", "open": 232.37, "high": 234.16, "low": 229.7, "close": 231.48, "adjClose": 231.48, "volume": 97943200 }, { "date": "2025-09-22", "open": 230.56, "high": 230.57, "low": 227.51, "close": 227.63, "adjClose": 227.63, "volume": 45914506 }, { "date": "2025-09-23", "open": 227.83, "high": 227.86, "low": 220.07, "close": 220.71, "adjClose": 220.71, "volume": 70956200 }, { "date": "2025-09-24", "open": 224.15, "high": 224.56, "low": 219.45, "close": 220.21, "adjClose": 220.21, "volume": 49509033 }, { "date": "2025-09-25", "open": 220.06, "high": 220.67, "low": 216.47, "close": 218.15, "adjClose": 218.15, "volume": 52226328 }, { "date": "2025-09-26", "open": 219.08, "high": 221.05, "low": 218.02, "close": 219.78, "adjClose": 219.78, "volume": 41650100 }, { "date": "2025-09-29", "open": 220.08, "high": 222.6, "low": 219.3, "close": 222.17, "adjClose": 222.17, "volume": 44259200 }, { "date": "2025-09-30", "open": 222.03, "high": 222.24, "low": 217.89, "close": 219.57, "adjClose": 219.57, "volume": 48396400 }, { "date": "2025-10-01", "open": 217.36, "high": 222.15, "low": 216.61, "close": 220.63, "adjClose": 220.63, "volume": 43933834 }, { "date": "2025-10-02", "open": 221.01, "high": 222.81, "low": 218.95, "close": 222.41, "adjClose": 222.41, "volume": 41258600 }, { "date": "2025-10-03", "open": 223.44, "high": 224.2, "low": 219.34, "close": 219.51, "adjClose": 219.51, "volume": 43639033 }, { "date": "2025-10-06", "open": 221, "high": 221.73, "low": 216.03, "close": 220.9, "adjClose": 220.9, "volume": 43690900 }, { "date": "2025-10-07", "open": 220.88, "high": 222.89, "low": 220.17, "close": 221.78, "adjClose": 221.78, "volume": 31194700 }, { "date": "2025-10-08", "open": 222.92, "high": 226.73, "low": 221.19, "close": 225.22, "adjClose": 225.22, "volume": 46686000 }, { "date": "2025-10-09", "open": 225, "high": 228.21, "low": 221.75, "close": 227.74, "adjClose": 227.74, "volume": 46412122 }, { "date": "2025-10-10", "open": 226.21, "high": 228.25, "low": 216, "close": 216.37, "adjClose": 216.37, "volume": 72367511 }, { "date": "2025-10-13", "open": 217.7, "high": 220.68, "low": 217.04, "close": 220.07, "adjClose": 220.07, "volume": 37809700 }, { "date": "2025-10-14", "open": 215.56, "high": 219.32, "low": 212.6, "close": 216.39, "adjClose": 216.39, "volume": 45665600 }, { "date": "2025-10-15", "open": 216.62, "high": 217.71, "low": 212.66, "close": 215.57, "adjClose": 215.57, "volume": 45909500 }, { "date": "2025-10-16", "open": 215.67, "high": 218.59, "low": 212.81, "close": 214.47, "adjClose": 214.47, "volume": 42414600 }, { "date": "2025-10-17", "open": 214.56, "high": 214.8, "low": 211.03, "close": 213.04, "adjClose": 213.04, "volume": 45986944 }, { "date": "2025-10-20", "open": 213.88, "high": 216.69, "low": 213.59, "close": 216.48, "adjClose": 216.48, "volume": 38882819 }, { "date": "2025-10-21", "open": 218.43, "high": 223.32, "low": 217.99, "close": 222.03, "adjClose": 222.03, "volume": 50494600 }, { "date": "2025-10-22", "open": 219.3, "high": 220.01, "low": 216.52, "close": 217.95, "adjClose": 217.95, "volume": 44308538 }, { "date": "2025-10-23", "open": 219, "high": 221.3, "low": 218.18, "close": 221.09, "adjClose": 221.09, "volume": 31540000 }, { "date": "2025-10-24", "open": 221.97, "high": 225.4, "low": 221.9, "close": 224.21, "adjClose": 224.21, "volume": 38685100 }, { "date": "2025-10-27", "open": 227.66, "high": 228.4, "low": 225.54, "close": 226.97, "adjClose": 226.97, "volume": 38267000 }, { "date": "2025-10-28", "open": 228.22, "high": 231.49, "low": 226.21, "close": 229.25, "adjClose": 229.25, "volume": 47100026 }, { "date": "2025-10-29", "open": 231.67, "high": 232.82, "low": 227.76, "close": 230.3, "adjClose": 230.3, "volume": 52036200 }, { "date": "2025-10-30", "open": 227.06, "high": 228.44, "low": 222.75, "close": 222.86, "adjClose": 222.86, "volume": 102252937 }, { "date": "2025-10-31", "open": 250.1, "high": 250.5, "low": 243.98, "close": 244.22, "adjClose": 244.22, "volume": 166340808 }, { "date": "2025-11-03", "open": 255.36, "high": 258.6, "low": 252.9, "close": 254, "adjClose": 254, "volume": 95997816 }, { "date": "2025-11-04", "open": 250.38, "high": 257.01, "low": 248.66, "close": 249.32, "adjClose": 249.32, "volume": 51546311 }, { "date": "2025-11-05", "open": 249.03, "high": 251, "low": 246.16, "close": 250.2, "adjClose": 250.2, "volume": 40610702 }, { "date": "2025-11-06", "open": 249.16, "high": 250.38, "low": 242.17, "close": 243.04, "adjClose": 243.04, "volume": 46004203 }, { "date": "2025-11-07", "open": 242.9, "high": 244.9, "low": 238.49, "close": 244.41, "adjClose": 244.41, "volume": 46374300 }, { "date": "2025-11-10", "open": 248.34, "high": 251.75, "low": 245.59, "close": 248.4, "adjClose": 248.4, "volume": 36476514 }, { "date": "2025-11-11", "open": 248.41, "high": 249.75, "low": 247.23, "close": 249.1, "adjClose": 249.1, "volume": 23564100 }, { "date": "2025-11-12", "open": 250.24, "high": 250.37, "low": 243.75, "close": 244.2, "adjClose": 244.2, "volume": 31190100 }, { "date": "2025-11-13", "open": 243.05, "high": 243.75, "low": 236.5, "close": 237.58, "adjClose": 237.58, "volume": 41401738 }, { "date": "2025-11-14", "open": 235.06, "high": 238.73, "low": 232.89, "close": 234.69, "adjClose": 234.69, "volume": 38956700 }, { "date": "2025-11-17", "open": 233.25, "high": 234.6, "low": 229.19, "close": 232.87, "adjClose": 232.87, "volume": 59919018 }, { "date": "2025-11-18", "open": 228.1, "high": 230.2, "low": 222.42, "close": 222.55, "adjClose": 222.55, "volume": 60608442 }, { "date": "2025-11-19", "open": 223.74, "high": 223.74, "low": 218.52, "close": 222.69, "adjClose": 222.69, "volume": 58335643 }, { "date": "2025-11-20", "open": 227.05, "high": 227.41, "low": 216.74, "close": 217.14, "adjClose": 217.14, "volume": 50309000 }, { "date": "2025-11-21", "open": 216.35, "high": 222.21, "low": 215.18, "close": 220.69, "adjClose": 220.69, "volume": 68490500 }, { "date": "2025-11-24", "open": 222.56, "high": 227.33, "low": 222.27, "close": 226.28, "adjClose": 226.28, "volume": 54318400 }, { "date": "2025-11-25", "open": 226.38, "high": 230.52, "low": 223.8, "close": 229.67, "adjClose": 229.67, "volume": 39379339 }, { "date": "2025-11-26", "open": 230.74, "high": 231.75, "low": 228.77, "close": 229.16, "adjClose": 229.16, "volume": 38497922 }, { "date": "2025-11-28", "open": 231.24, "high": 233.29, "low": 230.22, "close": 233.22, "adjClose": 233.22, "volume": 20292329 }, { "date": "2025-12-01", "open": 233.22, "high": 235.8, "low": 232.25, "close": 233.88, "adjClose": 233.88, "volume": 42904000 }, { "date": "2025-12-02", "open": 235.01, "high": 238.97, "low": 233.55, "close": 234.42, "adjClose": 234.42, "volume": 45785400 }, { "date": "2025-12-03", "open": 233.35, "high": 233.38, "low": 230.61, "close": 232.38, "adjClose": 232.38, "volume": 35495100 }, { "date": "2025-12-04", "open": 232.77, "high": 233.5, "low": 226.8, "close": 229.11, "adjClose": 229.11, "volume": 45683224 }, { "date": "2025-12-05", "open": 230.32, "high": 231.24, "low": 228.55, "close": 229.53, "adjClose": 229.53, "volume": 33117400 }, { "date": "2025-12-08", "open": 229.59, "high": 230.83, "low": 226.27, "close": 226.89, "adjClose": 226.89, "volume": 35019200 }, { "date": "2025-12-09", "open": 226.84, "high": 228.57, "low": 225.11, "close": 227.92, "adjClose": 227.92, "volume": 25841743 }, { "date": "2025-12-10", "open": 228.81, "high": 232.42, "low": 228.46, "close": 231.78, "adjClose": 231.78, "volume": 38790736 }, { "date": "2025-12-11", "open": 230.71, "high": 232.11, "low": 228.69, "close": 230.28, "adjClose": 230.28, "volume": 28249600 }, { "date": "2025-12-12", "open": 229.87, "high": 230.08, "low": 225.12, "close": 226.19, "adjClose": 226.19, "volume": 35639118 }, { "date": "2025-12-15", "open": 227.93, "high": 227.93, "low": 221.5, "close": 222.54, "adjClose": 222.54, "volume": 47286100 }, { "date": "2025-12-16", "open": 223.04, "high": 223.66, "low": 221.13, "close": 222.56, "adjClose": 222.56, "volume": 39298900 }, { "date": "2025-12-17", "open": 224.66, "high": 225.19, "low": 220.99, "close": 221.27, "adjClose": 221.27, "volume": 44034418 }, { "date": "2025-12-18", "open": 225.71, "high": 229.23, "low": 224.41, "close": 226.76, "adjClose": 226.76, "volume": 50272419 }, { "date": "2025-12-19", "open": 226.76, "high": 229.13, "low": 225.58, "close": 227.35, "adjClose": 227.35, "volume": 85544400 }, { "date": "2025-12-22", "open": 228.61, "high": 229.48, "low": 226.71, "close": 228.43, "adjClose": 228.43, "volume": 32261329 }, { "date": "2025-12-23", "open": 229.06, "high": 232.45, "low": 228.73, "close": 232.14, "adjClose": 232.14, "volume": 29230233 }, { "date": "2025-12-24", "open": 232.13, "high": 232.95, "low": 231.33, "close": 232.38, "adjClose": 232.38, "volume": 11420543 }, { "date": "2025-12-26", "open": 232.04, "high": 232.99, "low": 231.18, "close": 232.52, "adjClose": 232.52, "volume": 15994726 }, { "date": "2025-12-29", "open": 231.94, "high": 232.6, "low": 230.77, "close": 232.07, "adjClose": 232.07, "volume": 19797909 }, { "date": "2025-12-30", "open": 231.21, "high": 232.77, "low": 230.2, "close": 232.53, "adjClose": 232.53, "volume": 21910500 }, { "date": "2025-12-31", "open": 232.91, "high": 232.99, "low": 230.12, "close": 230.82, "adjClose": 230.82, "volume": 24383749 }, { "date": "2026-01-02", "open": 231.34, "high": 235.46, "low": 224.7, "close": 226.5, "adjClose": 226.5, "volume": 51456229 }, { "date": "2026-01-05", "open": 228.84, "high": 234, "low": 227.18, "close": 233.06, "adjClose": 233.06, "volume": 49733348 }, { "date": "2026-01-06", "open": 232.1, "high": 243.18, "low": 232.07, "close": 240.93, "adjClose": 240.93, "volume": 53764700 }, { "date": "2026-01-07", "open": 239.61, "high": 245.29, "low": 239.52, "close": 241.56, "adjClose": 241.56, "volume": 42236531 }, { "date": "2026-01-08", "open": 243.06, "high": 246.41, "low": 241.88, "close": 246.29, "adjClose": 246.29, "volume": 39509844 }, { "date": "2026-01-09", "open": 244.57, "high": 247.86, "low": 242.24, "close": 247.38, "adjClose": 247.38, "volume": 34560000 }, { "date": "2026-01-12", "open": 246.73, "high": 248.94, "low": 245.96, "close": 246.47, "adjClose": 246.47, "volume": 35867800 }, { "date": "2026-01-13", "open": 246.53, "high": 247.66, "low": 240.25, "close": 242.6, "adjClose": 242.6, "volume": 38371800 }, { "date": "2026-01-14", "open": 241.15, "high": 241.28, "low": 236.22, "close": 236.65, "adjClose": 236.65, "volume": 41410600 }, { "date": "2026-01-15", "open": 239.31, "high": 240.65, "low": 236.63, "close": 238.18, "adjClose": 238.18, "volume": 43003600 }, { "date": "2026-01-16", "open": 239.09, "high": 239.57, "low": 236.41, "close": 239.12, "adjClose": 239.12, "volume": 45888300 }, { "date": "2026-01-20", "open": 233.76, "high": 235.09, "low": 229.34, "close": 231, "adjClose": 231, "volume": 47737900 }, { "date": "2026-01-21", "open": 231.09, "high": 232.3, "low": 226.88, "close": 231.31, "adjClose": 231.31, "volume": 47276100 }, { "date": "2026-01-22", "open": 234.05, "high": 235.72, "low": 230.9, "close": 234.34, "adjClose": 234.34, "volume": 31913325 }, { "date": "2026-01-23", "open": 234.96, "high": 240.45, "low": 234.57, "close": 239.16, "adjClose": 239.16, "volume": 33778500 }, { "date": "2026-01-26", "open": 239.98, "high": 240.95, "low": 237.54, "close": 238.42, "adjClose": 238.42, "volume": 32825530 }, { "date": "2026-01-27", "open": 239.69, "high": 244.88, "low": 238.08, "close": 244.68, "adjClose": 244.68, "volume": 38029216 }, { "date": "2026-01-28", "open": 246.37, "high": 247.78, "low": 241.53, "close": 243.01, "adjClose": 243.01, "volume": 40882700 }, { "date": "2026-01-29", "open": 242.82, "high": 243, "low": 236.74, "close": 241.73, "adjClose": 241.73, "volume": 47229643 }, { "date": "2026-01-30", "open": 239.89, "high": 243.32, "low": 237.64, "close": 239.3, "adjClose": 239.3, "volume": 46585024 }, { "date": "2026-02-02", "open": 238.31, "high": 245.63, "low": 238.17, "close": 242.96, "adjClose": 242.96, "volume": 37546102 }, { "date": "2026-02-03", "open": 244.98, "high": 246.35, "low": 235.45, "close": 238.62, "adjClose": 238.62, "volume": 53831300 }, { "date": "2026-02-04", "open": 238.86, "high": 238.86, "low": 231.82, "close": 232.99, "adjClose": 232.99, "volume": 51299947 }, { "date": "2026-02-05", "open": 224.91, "high": 226.31, "low": 220.38, "close": 222.69, "adjClose": 222.69, "volume": 103509230 }, { "date": "2026-02-06", "open": 202.7, "high": 211.44, "low": 200.31, "close": 210.32, "adjClose": 210.32, "volume": 179383581 }, { "date": "2026-02-09", "open": 208.97, "high": 212.81, "low": 203.35, "close": 208.72, "adjClose": 208.72, "volume": 91178443 }, { "date": "2026-02-10", "open": 208.8, "high": 212.65, "low": 206.41, "close": 206.96, "adjClose": 206.96, "volume": 67175031 }, { "date": "2026-02-11", "open": 208.06, "high": 208.57, "low": 202.49, "close": 204.08, "adjClose": 204.08, "volume": 65545500 }, { "date": "2026-02-12", "open": 203.96, "high": 203.96, "low": 197.56, "close": 199.6, "adjClose": 199.6, "volume": 83975400 }, { "date": "2026-02-13", "open": 198.88, "high": 201.16, "low": 197.28, "close": 198.79, "adjClose": 198.79, "volume": 66321600 }, { "date": "2026-02-17", "open": 198.13, "high": 201.74, "low": 196, "close": 201.15, "adjClose": 201.15, "volume": 69879200 }, { "date": "2026-02-18", "open": 202.07, "high": 206.86, "low": 201.51, "close": 204.79, "adjClose": 204.79, "volume": 51003300 }, { "date": "2026-02-19", "open": 203.8, "high": 205.64, "low": 202.81, "close": 204.86, "adjClose": 204.86, "volume": 35669611 }, { "date": "2026-02-20", "open": 204.76, "high": 211.17, "low": 203.75, "close": 210.11, "adjClose": 210.11, "volume": 65881611 }, { "date": "2026-02-23", "open": 208.1, "high": 208.43, "low": 203.11, "close": 205.27, "adjClose": 205.27, "volume": 53581508 }, { "date": "2026-02-24", "open": 205.47, "high": 210.36, "low": 203.25, "close": 208.56, "adjClose": 208.56, "volume": 41137200 }, { "date": "2026-02-25", "open": 210.46, "high": 211.59, "low": 208.93, "close": 210.64, "adjClose": 210.64, "volume": 41346400 }, { "date": "2026-02-26", "open": 210.73, "high": 211.05, "low": 205.35, "close": 207.92, "adjClose": 207.92, "volume": 47756800 }, { "date": "2026-02-27", "open": 206.83, "high": 210.33, "low": 205.2, "close": 210, "adjClose": 210, "volume": 57422800 }, { "date": "2026-03-02", "open": 204.55, "high": 209.73, "low": 203.46, "close": 208.39, "adjClose": 208.39, "volume": 46001010 }, { "date": "2026-03-03", "open": 203.1, "high": 209.18, "low": 202.48, "close": 208.73, "adjClose": 208.73, "volume": 43184918 }, { "date": "2026-03-04", "open": 210.47, "high": 217.54, "low": 210.15, "close": 216.82, "adjClose": 216.82, "volume": 54731101 }, { "date": "2026-03-05", "open": 215.98, "high": 220.47, "low": 215.59, "close": 218.94, "adjClose": 218.94, "volume": 60943447 }, { "date": "2026-03-06", "open": 214.99, "high": 217.32, "low": 212.53, "close": 213.21, "adjClose": 213.21, "volume": 51152716 }, { "date": "2026-03-09", "open": 210.45, "high": 213.82, "low": 207.11, "close": 213.49, "adjClose": 213.49, "volume": 54642926 }, { "date": "2026-03-10", "open": 214.19, "high": 215.65, "low": 212.43, "close": 214.33, "adjClose": 214.33, "volume": 35678834 }, { "date": "2026-03-11", "open": 215.71, "high": 217, "low": 211.35, "close": 212.65, "adjClose": 212.65, "volume": 34199303 }, { "date": "2026-03-12", "open": 210.39, "high": 211.71, "low": 208.15, "close": 209.53, "adjClose": 209.53, "volume": 44349501 }, { "date": "2026-03-13", "open": 209.61, "high": 210.56, "low": 206.22, "close": 207.67, "adjClose": 207.67, "volume": 35662137 }, { "date": "2026-03-16", "open": 208.35, "high": 212.72, "low": 207.45, "close": 211.74, "adjClose": 211.74, "volume": 42209316 }, { "date": "2026-03-17", "open": 212.82, "high": 215.7, "low": 212.43, "close": 215.2, "adjClose": 215.2, "volume": 44969943 }, { "date": "2026-03-18", "open": 213.93, "high": 215.14, "low": 208.83, "close": 209.87, "adjClose": 209.87, "volume": 37846642 }, { "date": "2026-03-19", "open": 207.06, "high": 209.12, "low": 206.05, "close": 208.76, "adjClose": 208.76, "volume": 36440622 }, { "date": "2026-03-20", "open": 207.4, "high": 207.54, "low": 204.32, "close": 205.37, "adjClose": 205.37, "volume": 63694603 }, { "date": "2026-03-23", "open": 209.79, "high": 212.8, "low": 209.51, "close": 210.14, "adjClose": 210.14, "volume": 44277400 }, { "date": "2026-03-24", "open": 207.95, "high": 209.35, "low": 206.64, "close": 207.24, "adjClose": 207.24, "volume": 35351425 }, { "date": "2026-03-25", "open": 211.56, "high": 213.07, "low": 209.9, "close": 211.71, "adjClose": 211.71, "volume": 36388791 }, { "date": "2026-03-26", "open": 210.61, "high": 212.885, "low": 207.8, "close": 211.46, "adjClose": 211.46, "volume": 18399984 } ], "CompanyInformation": [ { "symbol": "AMZN", "companyName": "Amazon.com, Inc.", "currency": "USD", "cik": "0001018724", "isin": "US0231351067", "cusip": "023135106", "exchange": "NASDAQ Global Select", "exchangeShortName": "NASDAQ", "industry": "Specialty Retail", "website": "http://www.aboutamazon.com", "description": "Amazon.com, Inc. engages in the retail sale of consumer products and subscriptions through online and physical stores in North America and internationally. The company operates through three segments: North America, International, and Amazon Web Services (AWS). Its products offered through its stores include merchandise and content purchased for resale; and products offered by third-party sellers The company also manufactures and sells electronic devices, including Kindle, Fire tablets, Fire TVs, Rings, Blink, eero, and Echo; and develops and produces media content. In addition, it offers programs that enable sellers to sell their products in its stores; and programs that allow authors, musicians, filmmakers, Twitch streamers, skill and app developers, and others to publish and sell content. Further, the company provides compute, storage, database, analytics, machine learning, and other services, as well as fulfillment, advertising, and digital content subscriptions. Additionally, it offers Amazon Prime, a membership program. The company serves consumers, sellers, developers, enterprises, content creators, and advertisers. Amazon.com, Inc. was incorporated in 1994 and is headquartered in Seattle, Washington.", "ceo": "Andrew R. Jassy", "sector": "Consumer Cyclical", "country": "US", "fullTimeEmployees": "1560000", "phone": "206 266 1000", "address": "410 Terry Avenue North", "city": "Seattle", "state": "WA", "zip": "98109-5210", "dcfDiff": 94.33335, "dcf": 117.37664894772658, "image": "https://images.financialmodelingprep.com/symbol/AMZN.png", "ipoDate": "1997-05-15", "defaultImage": false, "isEtf": false, "isActivelyTrading": true, "isAdr": false, "isFund": false } ], "BalanceSheetsYearly": [ { "date": "2025-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2026-02-06", "acceptedDate": "2026-02-05 18:44:31", "calendarYear": "2025", "period": "FY", "cashAndCashEquivalents": 86810000000, "shortTermInvestments": 36219000000, "cashAndShortTermInvestments": 123029000000, "netReceivables": 67729000000, "inventory": 38325000000, "otherCurrentAssets": 0, "totalCurrentAssets": 229083000000, "propertyPlantEquipmentNet": 443079000000, "goodwill": 23273000000, "intangibleAssets": 9197000000, "goodwillAndIntangibleAssets": 32470000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 113410000000, "totalNonCurrentAssets": 588959000000, "otherAssets": 0, "totalAssets": 818042000000, "accountPayables": 121909000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 20576000000, "otherCurrentLiabilities": 75520000000, "totalCurrentLiabilities": 218005000000, "longTermDebt": 152987000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 35985000000, "totalNonCurrentLiabilities": 188972000000, "otherLiabilities": 0, "capitalLeaseObligations": 87339000000, "totalLiabilities": 406977000000, "preferredStock": 0, "commonStock": 112000000, "retainedEarnings": 250536000000, "accumulatedOtherComprehensiveIncomeLoss": 28230000000, "othertotalStockholdersEquity": 132187000000, "totalStockholdersEquity": 411065000000, "totalEquity": 411065000000, "totalLiabilitiesAndStockholdersEquity": 818042000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 818042000000, "totalInvestments": 36219000000, "totalDebt": 152987000000, "netDebt": 66177000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/0001018724-26-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/amzn-20251231.htm" }, { "date": "2024-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-02-07", "acceptedDate": "2025-02-06 18:40:29", "calendarYear": "2024", "period": "FY", "cashAndCashEquivalents": 78779000000, "shortTermInvestments": 22423000000, "cashAndShortTermInvestments": 101202000000, "netReceivables": 55451000000, "inventory": 34214000000, "otherCurrentAssets": 0, "totalCurrentAssets": 190867000000, "propertyPlantEquipmentNet": 328806000000, "goodwill": 23074000000, "intangibleAssets": 8602000000, "goodwillAndIntangibleAssets": 31676000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 73545000000, "totalNonCurrentAssets": 434027000000, "otherAssets": 0, "totalAssets": 624894000000, "accountPayables": 94363000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 18103000000, "otherCurrentLiabilities": 66965000000, "totalCurrentLiabilities": 179431000000, "longTermDebt": 130900000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 28593000000, "totalNonCurrentLiabilities": 159493000000, "otherLiabilities": 0, "capitalLeaseObligations": 78277000000, "totalLiabilities": 338924000000, "preferredStock": 0, "commonStock": 111000000, "retainedEarnings": 172866000000, "accumulatedOtherComprehensiveIncomeLoss": -34000000, "othertotalStockholdersEquity": 113027000000, "totalStockholdersEquity": 285970000000, "totalEquity": 285970000000, "totalLiabilitiesAndStockholdersEquity": 624894000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 624894000000, "totalInvestments": 22423000000, "totalDebt": 130900000000, "netDebt": 52121000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/0001018724-25-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/amzn-20241231.htm" }, { "date": "2023-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 18:48:30", "calendarYear": "2023", "period": "FY", "cashAndCashEquivalents": 73387000000, "shortTermInvestments": 13393000000, "cashAndShortTermInvestments": 86780000000, "netReceivables": 52253000000, "inventory": 33318000000, "otherCurrentAssets": 0, "totalCurrentAssets": 172351000000, "propertyPlantEquipmentNet": 276690000000, "goodwill": 22789000000, "intangibleAssets": 7687000000, "goodwillAndIntangibleAssets": 30476000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 48337000000, "totalNonCurrentAssets": 355503000000, "otherAssets": 0, "totalAssets": 527854000000, "accountPayables": 84981000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 15227000000, "otherCurrentLiabilities": 64709000000, "totalCurrentLiabilities": 164917000000, "longTermDebt": 135611000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 25451000000, "totalNonCurrentLiabilities": 161062000000, "otherLiabilities": 0, "capitalLeaseObligations": 77297000000, "totalLiabilities": 325979000000, "preferredStock": 0, "commonStock": 109000000, "retainedEarnings": 113618000000, "accumulatedOtherComprehensiveIncomeLoss": -3040000000, "othertotalStockholdersEquity": 91188000000, "totalStockholdersEquity": 201875000000, "totalEquity": 201875000000, "totalLiabilitiesAndStockholdersEquity": 527854000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 527854000000, "totalInvestments": 13393000000, "totalDebt": 135611000000, "netDebt": 62224000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/0001018724-24-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/amzn-20231231.htm" }, { "date": "2022-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-02-03", "acceptedDate": "2023-02-02 18:27:34", "calendarYear": "2022", "period": "FY", "cashAndCashEquivalents": 53888000000, "shortTermInvestments": 16138000000, "cashAndShortTermInvestments": 70026000000, "netReceivables": 42360000000, "inventory": 34405000000, "otherCurrentAssets": 0, "totalCurrentAssets": 146791000000, "propertyPlantEquipmentNet": 252838000000, "goodwill": 20288000000, "intangibleAssets": 6097000000, "goodwillAndIntangibleAssets": 26385000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 36661000000, "totalNonCurrentAssets": 315884000000, "otherAssets": 0, "totalAssets": 462675000000, "accountPayables": 79600000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 13227000000, "otherCurrentLiabilities": 62566000000, "totalCurrentLiabilities": 155393000000, "longTermDebt": 140118000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 21121000000, "totalNonCurrentLiabilities": 161239000000, "otherLiabilities": 0, "capitalLeaseObligations": 72968000000, "totalLiabilities": 316632000000, "preferredStock": 0, "commonStock": 108000000, "retainedEarnings": 83193000000, "accumulatedOtherComprehensiveIncomeLoss": -4487000000, "othertotalStockholdersEquity": 67229000000, "totalStockholdersEquity": 146043000000, "totalEquity": 146043000000, "totalLiabilitiesAndStockholdersEquity": 462675000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 462675000000, "totalInvestments": 16138000000, "totalDebt": 140118000000, "netDebt": 86230000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/0001018724-23-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/amzn-20221231.htm" } ], "BalanceSheetsQuarterly": [ { "date": "2025-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2026-02-06", "acceptedDate": "2026-02-05 18:44:31", "calendarYear": "2025", "period": "Q4", "cashAndCashEquivalents": 86810000000, "shortTermInvestments": 36219000000, "cashAndShortTermInvestments": 123029000000, "netReceivables": 67729000000, "inventory": 38325000000, "otherCurrentAssets": 0, "totalCurrentAssets": 229083000000, "propertyPlantEquipmentNet": 443079000000, "goodwill": 23273000000, "intangibleAssets": 9197000000, "goodwillAndIntangibleAssets": 32470000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 113410000000, "totalNonCurrentAssets": 588959000000, "otherAssets": 0, "totalAssets": 818042000000, "accountPayables": 121909000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 20576000000, "otherCurrentLiabilities": 75520000000, "totalCurrentLiabilities": 218005000000, "longTermDebt": 152987000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 35985000000, "totalNonCurrentLiabilities": 188972000000, "otherLiabilities": 0, "capitalLeaseObligations": 87339000000, "totalLiabilities": 406977000000, "preferredStock": 0, "commonStock": 112000000, "retainedEarnings": 250536000000, "accumulatedOtherComprehensiveIncomeLoss": 28230000000, "othertotalStockholdersEquity": 132187000000, "totalStockholdersEquity": 411065000000, "totalEquity": 411065000000, "totalLiabilitiesAndStockholdersEquity": 818042000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 818042000000, "totalInvestments": 36219000000, "totalDebt": 152987000000, "netDebt": 66177000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/0001018724-26-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/amzn-20251231.htm" }, { "date": "2025-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-10-31", "acceptedDate": "2025-10-30 18:18:21", "calendarYear": "2025", "period": "Q3", "cashAndCashEquivalents": 66922000000, "shortTermInvestments": 27275000000, "cashAndShortTermInvestments": 94197000000, "netReceivables": 61175000000, "inventory": 41494000000, "otherCurrentAssets": 0, "totalCurrentAssets": 196866000000, "propertyPlantEquipmentNet": 407891000000, "goodwill": 23260000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 23260000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 99904000000, "totalNonCurrentAssets": 531055000000, "otherAssets": 0, "totalAssets": 727921000000, "accountPayables": 106032000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 21113000000, "otherCurrentLiabilities": 68051000000, "totalCurrentLiabilities": 195196000000, "longTermDebt": 135419000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 27675000000, "totalNonCurrentLiabilities": 163094000000, "otherLiabilities": 0, "capitalLeaseObligations": 84677000000, "totalLiabilities": 358290000000, "preferredStock": 0, "commonStock": 112000000, "retainedEarnings": 229344000000, "accumulatedOtherComprehensiveIncomeLoss": 12333000000, "othertotalStockholdersEquity": 127842000000, "totalStockholdersEquity": 369631000000, "totalEquity": 369631000000, "totalLiabilitiesAndStockholdersEquity": 727921000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 727921000000, "totalInvestments": 27275000000, "totalDebt": 135419000000, "netDebt": 68497000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/0001018724-25-000123-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/amzn-20250930.htm" }, { "date": "2025-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-08-01", "acceptedDate": "2025-07-31 18:13:08", "calendarYear": "2025", "period": "Q2", "cashAndCashEquivalents": 57741000000, "shortTermInvestments": 35439000000, "cashAndShortTermInvestments": 93180000000, "netReceivables": 57415000000, "inventory": 40825000000, "otherCurrentAssets": 0, "totalCurrentAssets": 191420000000, "propertyPlantEquipmentNet": 379741000000, "goodwill": 23155000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 23155000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 87854000000, "totalNonCurrentAssets": 490750000000, "otherAssets": 0, "totalAssets": 682170000000, "accountPayables": 98285000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 21662000000, "otherCurrentLiabilities": 66974000000, "totalCurrentLiabilities": 186921000000, "longTermDebt": 133939000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 27535000000, "totalNonCurrentLiabilities": 161474000000, "otherLiabilities": 0, "capitalLeaseObligations": 83221000000, "totalLiabilities": 348395000000, "preferredStock": 0, "commonStock": 112000000, "retainedEarnings": 208157000000, "accumulatedOtherComprehensiveIncomeLoss": 2420000000, "othertotalStockholdersEquity": 123086000000, "totalStockholdersEquity": 333775000000, "totalEquity": 333775000000, "totalLiabilitiesAndStockholdersEquity": 682170000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 682170000000, "totalInvestments": 35439000000, "totalDebt": 133939000000, "netDebt": 76198000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/0001018724-25-000086-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/amzn-20250630.htm" }, { "date": "2025-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-05-02", "acceptedDate": "2025-05-01 18:14:53", "calendarYear": "2025", "period": "Q1", "cashAndCashEquivalents": 66207000000, "shortTermInvestments": 28358000000, "cashAndShortTermInvestments": 94565000000, "netReceivables": 54216000000, "inventory": 35864000000, "otherCurrentAssets": 0, "totalCurrentAssets": 184645000000, "propertyPlantEquipmentNet": 351276000000, "goodwill": 23089000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 23089000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 84246000000, "totalNonCurrentAssets": 458611000000, "otherAssets": 0, "totalAssets": 643256000000, "accountPayables": 89241000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 20599000000, "otherCurrentLiabilities": 66331000000, "totalCurrentLiabilities": 176171000000, "longTermDebt": 133245000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 27973000000, "totalNonCurrentLiabilities": 161218000000, "otherLiabilities": 0, "capitalLeaseObligations": 79871000000, "totalLiabilities": 337389000000, "preferredStock": 0, "commonStock": 111000000, "retainedEarnings": 189993000000, "accumulatedOtherComprehensiveIncomeLoss": -914000000, "othertotalStockholdersEquity": 116677000000, "totalStockholdersEquity": 305867000000, "totalEquity": 305867000000, "totalLiabilitiesAndStockholdersEquity": 643256000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 643256000000, "totalInvestments": 28358000000, "totalDebt": 133245000000, "netDebt": 67038000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/0001018724-25-000036-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/amzn-20250331.htm" }, { "date": "2024-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-02-07", "acceptedDate": "2025-02-06 18:40:29", "calendarYear": "2024", "period": "Q4", "cashAndCashEquivalents": 78779000000, "shortTermInvestments": 22423000000, "cashAndShortTermInvestments": 101202000000, "netReceivables": 55451000000, "inventory": 34214000000, "otherCurrentAssets": 0, "totalCurrentAssets": 190867000000, "propertyPlantEquipmentNet": 328806000000, "goodwill": 23074000000, "intangibleAssets": 8602000000, "goodwillAndIntangibleAssets": 31676000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 73545000000, "totalNonCurrentAssets": 434027000000, "otherAssets": 0, "totalAssets": 624894000000, "accountPayables": 94363000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 18103000000, "otherCurrentLiabilities": 66965000000, "totalCurrentLiabilities": 179431000000, "longTermDebt": 130900000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 28593000000, "totalNonCurrentLiabilities": 159493000000, "otherLiabilities": 0, "capitalLeaseObligations": 78277000000, "totalLiabilities": 338924000000, "preferredStock": 0, "commonStock": 111000000, "retainedEarnings": 172866000000, "accumulatedOtherComprehensiveIncomeLoss": -34000000, "othertotalStockholdersEquity": 113027000000, "totalStockholdersEquity": 285970000000, "totalEquity": 285970000000, "totalLiabilitiesAndStockholdersEquity": 624894000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 624894000000, "totalInvestments": 22423000000, "totalDebt": 130900000000, "netDebt": 52121000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/0001018724-25-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/amzn-20241231.htm" }, { "date": "2024-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-11-01", "acceptedDate": "2024-10-31 18:44:54", "calendarYear": "2024", "period": "Q3", "cashAndCashEquivalents": 75091000000, "shortTermInvestments": 12960000000, "cashAndShortTermInvestments": 88051000000, "netReceivables": 51638000000, "inventory": 36103000000, "otherCurrentAssets": 0, "totalCurrentAssets": 175792000000, "propertyPlantEquipmentNet": 314444000000, "goodwill": 23081000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 23081000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 71309000000, "totalNonCurrentAssets": 408834000000, "otherAssets": 0, "totalAssets": 584626000000, "accountPayables": 84570000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 16305000000, "otherCurrentLiabilities": 60602000000, "totalCurrentLiabilities": 161477000000, "longTermDebt": 134692000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 29306000000, "totalNonCurrentLiabilities": 163998000000, "otherLiabilities": 0, "capitalLeaseObligations": 79802000000, "totalLiabilities": 325475000000, "preferredStock": 0, "commonStock": 110000000, "retainedEarnings": 152862000000, "accumulatedOtherComprehensiveIncomeLoss": -1918000000, "othertotalStockholdersEquity": 108097000000, "totalStockholdersEquity": 259151000000, "totalEquity": 259151000000, "totalLiabilitiesAndStockholdersEquity": 584626000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 584626000000, "totalInvestments": 12960000000, "totalDebt": 134692000000, "netDebt": 59601000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/0001018724-24-000161-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/amzn-20240930.htm" }, { "date": "2024-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-08-02", "acceptedDate": "2024-08-01 18:39:50", "calendarYear": "2024", "period": "Q2", "cashAndCashEquivalents": 71178000000, "shortTermInvestments": 17914000000, "cashAndShortTermInvestments": 89092000000, "netReceivables": 50106000000, "inventory": 34109000000, "otherCurrentAssets": 0, "totalCurrentAssets": 173307000000, "propertyPlantEquipmentNet": 295292000000, "goodwill": 22879000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 22879000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 63340000000, "totalNonCurrentAssets": 381511000000, "otherAssets": 0, "totalAssets": 554818000000, "accountPayables": 81817000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 16004000000, "otherCurrentLiabilities": 60351000000, "totalCurrentLiabilities": 158172000000, "longTermDebt": 132973000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 27226000000, "totalNonCurrentLiabilities": 160199000000, "otherLiabilities": 0, "capitalLeaseObligations": 78084000000, "totalLiabilities": 318371000000, "preferredStock": 0, "commonStock": 110000000, "retainedEarnings": 137534000000, "accumulatedOtherComprehensiveIncomeLoss": -3993000000, "othertotalStockholdersEquity": 102796000000, "totalStockholdersEquity": 236447000000, "totalEquity": 236447000000, "totalLiabilitiesAndStockholdersEquity": 554818000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 554818000000, "totalInvestments": 17914000000, "totalDebt": 132973000000, "netDebt": 61795000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/0001018724-24-000130-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/amzn-20240630.htm" }, { "date": "2024-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-05-01", "acceptedDate": "2024-04-30 18:38:29", "calendarYear": "2024", "period": "Q1", "cashAndCashEquivalents": 72852000000, "shortTermInvestments": 12222000000, "cashAndShortTermInvestments": 85074000000, "netReceivables": 47768000000, "inventory": 31147000000, "otherCurrentAssets": 0, "totalCurrentAssets": 163989000000, "propertyPlantEquipmentNet": 283263000000, "goodwill": 22770000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 22770000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 60947000000, "totalNonCurrentAssets": 366980000000, "otherAssets": 0, "totalAssets": 530969000000, "accountPayables": 73068000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 15927000000, "otherCurrentLiabilities": 63970000000, "totalCurrentLiabilities": 152965000000, "longTermDebt": 134686000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 26657000000, "totalNonCurrentLiabilities": 161343000000, "otherLiabilities": 0, "capitalLeaseObligations": 77052000000, "totalLiabilities": 314308000000, "preferredStock": 0, "commonStock": 109000000, "retainedEarnings": 124049000000, "accumulatedOtherComprehensiveIncomeLoss": -3598000000, "othertotalStockholdersEquity": 96101000000, "totalStockholdersEquity": 216661000000, "totalEquity": 216661000000, "totalLiabilitiesAndStockholdersEquity": 530969000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 530969000000, "totalInvestments": 12222000000, "totalDebt": 134686000000, "netDebt": 61834000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/0001018724-24-000083-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/amzn-20240331.htm" }, { "date": "2023-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 18:48:30", "calendarYear": "2023", "period": "Q4", "cashAndCashEquivalents": 73387000000, "shortTermInvestments": 13393000000, "cashAndShortTermInvestments": 86780000000, "netReceivables": 52253000000, "inventory": 33318000000, "otherCurrentAssets": 0, "totalCurrentAssets": 172351000000, "propertyPlantEquipmentNet": 276690000000, "goodwill": 22789000000, "intangibleAssets": 7687000000, "goodwillAndIntangibleAssets": 30476000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 48337000000, "totalNonCurrentAssets": 355503000000, "otherAssets": 0, "totalAssets": 527854000000, "accountPayables": 84981000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 15227000000, "otherCurrentLiabilities": 64709000000, "totalCurrentLiabilities": 164917000000, "longTermDebt": 135611000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 25451000000, "totalNonCurrentLiabilities": 161062000000, "otherLiabilities": 0, "capitalLeaseObligations": 77297000000, "totalLiabilities": 325979000000, "preferredStock": 0, "commonStock": 109000000, "retainedEarnings": 113618000000, "accumulatedOtherComprehensiveIncomeLoss": -3040000000, "othertotalStockholdersEquity": 91188000000, "totalStockholdersEquity": 201875000000, "totalEquity": 201875000000, "totalLiabilitiesAndStockholdersEquity": 527854000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 527854000000, "totalInvestments": 13393000000, "totalDebt": 135611000000, "netDebt": 62224000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/0001018724-24-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/amzn-20231231.htm" }, { "date": "2023-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-10-27", "acceptedDate": "2023-10-26 18:36:51", "calendarYear": "2023", "period": "Q3", "cashAndCashEquivalents": 49605000000, "shortTermInvestments": 14564000000, "cashAndShortTermInvestments": 64169000000, "netReceivables": 43420000000, "inventory": 35406000000, "otherCurrentAssets": 0, "totalCurrentAssets": 142995000000, "propertyPlantEquipmentNet": 267226000000, "goodwill": 22749000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 22749000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 53913000000, "totalNonCurrentAssets": 343888000000, "otherAssets": 0, "totalAssets": 486883000000, "accountPayables": 72004000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 14398000000, "otherCurrentLiabilities": 58812000000, "totalCurrentLiabilities": 145214000000, "longTermDebt": 136989000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 21707000000, "totalNonCurrentLiabilities": 158696000000, "otherLiabilities": 0, "capitalLeaseObligations": 75891000000, "totalLiabilities": 303910000000, "preferredStock": 0, "commonStock": 108000000, "retainedEarnings": 102994000000, "accumulatedOtherComprehensiveIncomeLoss": -5003000000, "othertotalStockholdersEquity": 84874000000, "totalStockholdersEquity": 182973000000, "totalEquity": 182973000000, "totalLiabilitiesAndStockholdersEquity": 486883000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 486883000000, "totalInvestments": 14564000000, "totalDebt": 136989000000, "netDebt": 87384000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/0001018724-23-000018-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/amzn-20230930.htm" }, { "date": "2023-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-08-04", "acceptedDate": "2023-08-03 18:24:35", "calendarYear": "2023", "period": "Q2", "cashAndCashEquivalents": 49529000000, "shortTermInvestments": 14441000000, "cashAndShortTermInvestments": 63970000000, "netReceivables": 39925000000, "inventory": 36587000000, "otherCurrentAssets": 0, "totalCurrentAssets": 140482000000, "propertyPlantEquipmentNet": 264116000000, "goodwill": 22785000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 22785000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 50224000000, "totalNonCurrentAssets": 337125000000, "otherAssets": 0, "totalAssets": 477607000000, "accountPayables": 69481000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 14522000000, "otherCurrentLiabilities": 64235000000, "totalCurrentLiabilities": 148238000000, "longTermDebt": 138914000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 21853000000, "totalNonCurrentLiabilities": 160767000000, "otherLiabilities": 0, "capitalLeaseObligations": 75822000000, "totalLiabilities": 309005000000, "preferredStock": 0, "commonStock": 108000000, "retainedEarnings": 93115000000, "accumulatedOtherComprehensiveIncomeLoss": -3680000000, "othertotalStockholdersEquity": 79059000000, "totalStockholdersEquity": 168602000000, "totalEquity": 168602000000, "totalLiabilitiesAndStockholdersEquity": 477607000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 477607000000, "totalInvestments": 14441000000, "totalDebt": 138914000000, "netDebt": 89385000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/0001018724-23-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/amzn-20230630.htm" }, { "date": "2023-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-04-28", "acceptedDate": "2023-04-27 18:24:51", "calendarYear": "2023", "period": "Q1", "cashAndCashEquivalents": 49343000000, "shortTermInvestments": 15062000000, "cashAndShortTermInvestments": 64405000000, "netReceivables": 37646000000, "inventory": 34170000000, "otherCurrentAssets": 0, "totalCurrentAssets": 136221000000, "propertyPlantEquipmentNet": 259016000000, "goodwill": 22749000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 22749000000, "longTermInvestments": 0, "taxAssets": 0, "otherNonCurrentAssets": 46392000000, "totalNonCurrentAssets": 328157000000, "otherAssets": 0, "totalAssets": 464378000000, "accountPayables": 66907000000, "shortTermDebt": 0, "taxPayables": 0, "deferredRevenue": 14281000000, "otherCurrentLiabilities": 66382000000, "totalCurrentLiabilities": 147570000000, "longTermDebt": 141351000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 20931000000, "totalNonCurrentLiabilities": 162282000000, "otherLiabilities": 0, "capitalLeaseObligations": 74267000000, "totalLiabilities": 309852000000, "preferredStock": 0, "commonStock": 108000000, "retainedEarnings": 86365000000, "accumulatedOtherComprehensiveIncomeLoss": -3973000000, "othertotalStockholdersEquity": 72026000000, "totalStockholdersEquity": 154526000000, "totalEquity": 154526000000, "totalLiabilitiesAndStockholdersEquity": 464378000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 464378000000, "totalInvestments": 15062000000, "totalDebt": 141351000000, "netDebt": 92008000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/0001018724-23-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/amzn-20230331.htm" } ], "CashFlowYearly": [ { "date": "2025-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2026-02-06", "acceptedDate": "2026-02-05 18:44:31", "calendarYear": "2025", "period": "FY", "netIncome": 77670000000, "depreciationAndAmortization": 65756000000, "deferredIncomeTax": 11470000000, "stockBasedCompensation": 19467000000, "changeInWorkingCapital": -19969000000, "accountsReceivables": -7333000000, "inventory": -3002000000, "accountsPayables": 11231000000, "otherWorkingCapital": -20865000000, "otherNonCashItems": -14880000000, "netCashProvidedByOperatingActivities": 139514000000, "investmentsInPropertyPlantAndEquipment": -131819000000, "acquisitionsNet": -3841000000, "purchasesOfInvestments": -54770000000, "salesMaturitiesOfInvestments": 44386000000, "otherInvestingActivites": 3499000000, "netCashUsedForInvestingActivites": -142545000000, "debtRepayment": 10180000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -519000000, "netCashUsedProvidedByFinancingActivities": 9661000000, "effectOfForexChangesOnCash": 1164000000, "netChangeInCash": 7794000000, "cashAtEndOfPeriod": 90106000000, "cashAtBeginningOfPeriod": 82312000000, "operatingCashFlow": 139514000000, "capitalExpenditure": -131819000000, "freeCashFlow": 7695000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/0001018724-26-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/amzn-20251231.htm" }, { "date": "2024-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-02-07", "acceptedDate": "2025-02-06 18:40:29", "calendarYear": "2024", "period": "FY", "netIncome": 59248000000, "depreciationAndAmortization": 52795000000, "deferredIncomeTax": -4648000000, "stockBasedCompensation": 22011000000, "changeInWorkingCapital": -15541000000, "accountsReceivables": -3249000000, "inventory": -1884000000, "accountsPayables": 2972000000, "otherWorkingCapital": -13380000000, "otherNonCashItems": 2012000000, "netCashProvidedByOperatingActivities": 115877000000, "investmentsInPropertyPlantAndEquipment": -82999000000, "acquisitionsNet": -7082000000, "purchasesOfInvestments": -26005000000, "salesMaturitiesOfInvestments": 16403000000, "otherInvestingActivites": 5341000000, "netCashUsedForInvestingActivites": -94342000000, "debtRepayment": -11812000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -11812000000, "effectOfForexChangesOnCash": -1301000000, "netChangeInCash": 8422000000, "cashAtEndOfPeriod": 82312000000, "cashAtBeginningOfPeriod": 73890000000, "operatingCashFlow": 115877000000, "capitalExpenditure": -82999000000, "freeCashFlow": 32878000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/0001018724-25-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/amzn-20241231.htm" }, { "date": "2023-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 18:48:30", "calendarYear": "2023", "period": "FY", "netIncome": 30425000000, "depreciationAndAmortization": 48663000000, "deferredIncomeTax": -5876000000, "stockBasedCompensation": 24023000000, "changeInWorkingCapital": -11541000000, "accountsReceivables": -8348000000, "inventory": 1449000000, "accountsPayables": 5473000000, "otherWorkingCapital": -10115000000, "otherNonCashItems": -748000000, "netCashProvidedByOperatingActivities": 84946000000, "investmentsInPropertyPlantAndEquipment": -52729000000, "acquisitionsNet": -5839000000, "purchasesOfInvestments": -1488000000, "salesMaturitiesOfInvestments": 5627000000, "otherInvestingActivites": 4596000000, "netCashUsedForInvestingActivites": -49833000000, "debtRepayment": -15879000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -15879000000, "effectOfForexChangesOnCash": 403000000, "netChangeInCash": 19637000000, "cashAtEndOfPeriod": 73890000000, "cashAtBeginningOfPeriod": 54253000000, "operatingCashFlow": 84946000000, "capitalExpenditure": -52729000000, "freeCashFlow": 32217000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/0001018724-24-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/amzn-20231231.htm" }, { "date": "2022-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-02-03", "acceptedDate": "2023-02-02 18:27:34", "calendarYear": "2022", "period": "FY", "netIncome": -2722000000, "depreciationAndAmortization": 41921000000, "deferredIncomeTax": -8148000000, "stockBasedCompensation": 19621000000, "changeInWorkingCapital": -20886000000, "accountsReceivables": -8622000000, "inventory": -2592000000, "accountsPayables": 2945000000, "otherWorkingCapital": -12617000000, "otherNonCashItems": 16966000000, "netCashProvidedByOperatingActivities": 46752000000, "investmentsInPropertyPlantAndEquipment": -63645000000, "acquisitionsNet": -8316000000, "purchasesOfInvestments": -2565000000, "salesMaturitiesOfInvestments": 31601000000, "otherInvestingActivites": 5324000000, "netCashUsedForInvestingActivites": -37601000000, "debtRepayment": 15718000000, "commonStockIssued": 0, "commonStockRepurchased": -6000000000, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": 9718000000, "effectOfForexChangesOnCash": -1093000000, "netChangeInCash": 17776000000, "cashAtEndOfPeriod": 54253000000, "cashAtBeginningOfPeriod": 36477000000, "operatingCashFlow": 46752000000, "capitalExpenditure": -63645000000, "freeCashFlow": -16893000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/0001018724-23-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/amzn-20221231.htm" } ], "CashFlowQuarterly": [ { "date": "2025-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2026-02-06", "acceptedDate": "2026-02-05 18:44:31", "calendarYear": "2025", "period": "Q4", "netIncome": 21192000000, "depreciationAndAmortization": 19471000000, "deferredIncomeTax": 822000000, "stockBasedCompensation": 4397000000, "changeInWorkingCapital": 9270000000, "accountsReceivables": -5478000000, "inventory": 3101000000, "accountsPayables": 11065000000, "otherWorkingCapital": 582000000, "otherNonCashItems": -693000000, "netCashProvidedByOperatingActivities": 54459000000, "investmentsInPropertyPlantAndEquipment": -39522000000, "acquisitionsNet": -1403000000, "purchasesOfInvestments": -16214000000, "salesMaturitiesOfInvestments": 8841000000, "otherInvestingActivites": 1053000000, "netCashUsedForInvestingActivites": -47245000000, "debtRepayment": 12728000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -437000000, "netCashUsedProvidedByFinancingActivities": 12291000000, "effectOfForexChangesOnCash": 137000000, "netChangeInCash": 19642000000, "cashAtEndOfPeriod": 90106000000, "cashAtBeginningOfPeriod": 70464000000, "operatingCashFlow": 54459000000, "capitalExpenditure": -39522000000, "freeCashFlow": 14937000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/0001018724-26-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/amzn-20251231.htm" }, { "date": "2025-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-10-31", "acceptedDate": "2025-10-30 18:18:21", "calendarYear": "2025", "period": "Q3", "netIncome": 21187000000, "depreciationAndAmortization": 16796000000, "deferredIncomeTax": 10130000000, "stockBasedCompensation": 4847000000, "changeInWorkingCapital": -7323000000, "accountsReceivables": -1977000000, "inventory": -827000000, "accountsPayables": 2151000000, "otherWorkingCapital": -6670000000, "otherNonCashItems": -10112000000, "netCashProvidedByOperatingActivities": 35525000000, "investmentsInPropertyPlantAndEquipment": -35095000000, "acquisitionsNet": -786000000, "purchasesOfInvestments": -7426000000, "salesMaturitiesOfInvestments": 16367000000, "otherInvestingActivites": 867000000, "netCashUsedForInvestingActivites": -26073000000, "debtRepayment": 38000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -82000000, "netCashUsedProvidedByFinancingActivities": -44000000, "effectOfForexChangesOnCash": -397000000, "netChangeInCash": 9011000000, "cashAtEndOfPeriod": 70464000000, "cashAtBeginningOfPeriod": 61453000000, "operatingCashFlow": 35525000000, "capitalExpenditure": -35095000000, "freeCashFlow": 430000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/0001018724-25-000123-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/amzn-20250930.htm" }, { "date": "2025-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-08-01", "acceptedDate": "2025-07-31 18:13:08", "calendarYear": "2025", "period": "Q2", "netIncome": 18164000000, "depreciationAndAmortization": 15227000000, "deferredIncomeTax": 11000000, "stockBasedCompensation": 6534000000, "changeInWorkingCapital": -6163000000, "accountsReceivables": -1125000000, "inventory": -4054000000, "accountsPayables": 7058000000, "otherWorkingCapital": -8042000000, "otherNonCashItems": -1258000000, "netCashProvidedByOperatingActivities": 32515000000, "investmentsInPropertyPlantAndEquipment": -32183000000, "acquisitionsNet": -1700000000, "purchasesOfInvestments": -17797000000, "salesMaturitiesOfInvestments": 11441000000, "otherInvestingActivites": 815000000, "netCashUsedForInvestingActivites": -39424000000, "debtRepayment": -2539000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -2539000000, "effectOfForexChangesOnCash": 1008000000, "netChangeInCash": -8440000000, "cashAtEndOfPeriod": 61453000000, "cashAtBeginningOfPeriod": 69893000000, "operatingCashFlow": 32515000000, "capitalExpenditure": -32183000000, "freeCashFlow": 332000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/0001018724-25-000086-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/amzn-20250630.htm" }, { "date": "2025-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-05-02", "acceptedDate": "2025-05-01 18:14:53", "calendarYear": "2025", "period": "Q1", "netIncome": 17127000000, "depreciationAndAmortization": 14262000000, "deferredIncomeTax": 507000000, "stockBasedCompensation": 3689000000, "changeInWorkingCapital": -15753000000, "accountsReceivables": 1247000000, "inventory": -1222000000, "accountsPayables": -9043000000, "otherWorkingCapital": -6735000000, "otherNonCashItems": -2817000000, "netCashProvidedByOperatingActivities": 17015000000, "investmentsInPropertyPlantAndEquipment": -25019000000, "acquisitionsNet": 48000000, "purchasesOfInvestments": -13333000000, "salesMaturitiesOfInvestments": 7737000000, "otherInvestingActivites": 764000000, "netCashUsedForInvestingActivites": -29803000000, "debtRepayment": -47000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -47000000, "effectOfForexChangesOnCash": 416000000, "netChangeInCash": -12419000000, "cashAtEndOfPeriod": 69893000000, "cashAtBeginningOfPeriod": 82312000000, "operatingCashFlow": 17015000000, "capitalExpenditure": -25019000000, "freeCashFlow": -8004000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/0001018724-25-000036-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/amzn-20250331.htm" }, { "date": "2024-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-02-07", "acceptedDate": "2025-02-06 18:40:29", "calendarYear": "2024", "period": "Q4", "netIncome": 20004000000, "depreciationAndAmortization": 15631000000, "deferredIncomeTax": -1608000000, "stockBasedCompensation": 4995000000, "changeInWorkingCapital": 7100000000, "accountsReceivables": -4023000000, "inventory": 934000000, "accountsPayables": 8726000000, "otherWorkingCapital": 1463000000, "otherNonCashItems": -486000000, "netCashProvidedByOperatingActivities": 45636000000, "investmentsInPropertyPlantAndEquipment": -27834000000, "acquisitionsNet": -2535000000, "purchasesOfInvestments": -12533000000, "salesMaturitiesOfInvestments": 3677000000, "otherInvestingActivites": 1782000000, "netCashUsedForInvestingActivites": -37443000000, "debtRepayment": -3555000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 247000000, "netCashUsedProvidedByFinancingActivities": -3308000000, "effectOfForexChangesOnCash": -1250000000, "netChangeInCash": 3635000000, "cashAtEndOfPeriod": 82312000000, "cashAtBeginningOfPeriod": 78677000000, "operatingCashFlow": 45636000000, "capitalExpenditure": -27834000000, "freeCashFlow": 17802000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/0001018724-25-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/amzn-20241231.htm" }, { "date": "2024-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-11-01", "acceptedDate": "2024-10-31 18:44:54", "calendarYear": "2024", "period": "Q3", "netIncome": 15328000000, "depreciationAndAmortization": 13442000000, "deferredIncomeTax": -1317000000, "stockBasedCompensation": 5333000000, "changeInWorkingCapital": -6674000000, "accountsReceivables": -701000000, "inventory": -1509000000, "accountsPayables": -477000000, "otherWorkingCapital": -3987000000, "otherNonCashItems": -141000000, "netCashProvidedByOperatingActivities": 25971000000, "investmentsInPropertyPlantAndEquipment": -22620000000, "acquisitionsNet": -622000000, "purchasesOfInvestments": -3068000000, "salesMaturitiesOfInvestments": 8069000000, "otherInvestingActivites": 1342000000, "netCashUsedForInvestingActivites": -16899000000, "debtRepayment": -2680000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -78000000, "netCashUsedProvidedByFinancingActivities": -2758000000, "effectOfForexChangesOnCash": 690000000, "netChangeInCash": 7004000000, "cashAtEndOfPeriod": 78677000000, "cashAtBeginningOfPeriod": 71673000000, "operatingCashFlow": 25971000000, "capitalExpenditure": -22620000000, "freeCashFlow": 3351000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/0001018724-24-000161-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/amzn-20240930.htm" }, { "date": "2024-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-08-02", "acceptedDate": "2024-08-01 18:39:50", "calendarYear": "2024", "period": "Q2", "netIncome": 13485000000, "depreciationAndAmortization": 12038000000, "deferredIncomeTax": -785000000, "stockBasedCompensation": 6722000000, "changeInWorkingCapital": -6084000000, "accountsReceivables": -2209000000, "inventory": -3085000000, "accountsPayables": 6005000000, "otherWorkingCapital": -6795000000, "otherNonCashItems": -95000000, "netCashProvidedByOperatingActivities": 25281000000, "investmentsInPropertyPlantAndEquipment": -17620000000, "acquisitionsNet": -571000000, "purchasesOfInvestments": -8439000000, "salesMaturitiesOfInvestments": 3265000000, "otherInvestingActivites": 1227000000, "netCashUsedForInvestingActivites": -22138000000, "debtRepayment": -4490000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -4490000000, "effectOfForexChangesOnCash": -312000000, "netChangeInCash": -1659000000, "cashAtEndOfPeriod": 71673000000, "cashAtBeginningOfPeriod": 73332000000, "operatingCashFlow": 25281000000, "capitalExpenditure": -17620000000, "freeCashFlow": 7661000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/0001018724-24-000130-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/amzn-20240630.htm" }, { "date": "2024-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-05-01", "acceptedDate": "2024-04-30 18:38:29", "calendarYear": "2024", "period": "Q1", "netIncome": 10431000000, "depreciationAndAmortization": 11684000000, "deferredIncomeTax": -938000000, "stockBasedCompensation": 4961000000, "changeInWorkingCapital": -9883000000, "accountsReceivables": 3684000000, "inventory": 1776000000, "accountsPayables": -11282000000, "otherWorkingCapital": -4061000000, "otherNonCashItems": 2734000000, "netCashProvidedByOperatingActivities": 18989000000, "investmentsInPropertyPlantAndEquipment": -14925000000, "acquisitionsNet": -3354000000, "purchasesOfInvestments": -1965000000, "salesMaturitiesOfInvestments": 1392000000, "otherInvestingActivites": 990000000, "netCashUsedForInvestingActivites": -17862000000, "debtRepayment": -1256000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -1256000000, "effectOfForexChangesOnCash": -429000000, "netChangeInCash": -558000000, "cashAtEndOfPeriod": 73332000000, "cashAtBeginningOfPeriod": 73890000000, "operatingCashFlow": 18989000000, "capitalExpenditure": -14925000000, "freeCashFlow": 4064000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/0001018724-24-000083-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/amzn-20240331.htm" }, { "date": "2023-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 18:48:30", "calendarYear": "2023", "period": "Q4", "netIncome": 10624000000, "depreciationAndAmortization": 13820000000, "deferredIncomeTax": -1464000000, "stockBasedCompensation": 6319000000, "changeInWorkingCapital": 13505000000, "accountsReceivables": 2016000000, "inventory": 2643000000, "accountsPayables": 10888000000, "otherWorkingCapital": -2042000000, "otherNonCashItems": -339000000, "netCashProvidedByOperatingActivities": 42465000000, "investmentsInPropertyPlantAndEquipment": -14588000000, "acquisitionsNet": -381000000, "purchasesOfInvestments": -435000000, "salesMaturitiesOfInvestments": 1568000000, "otherInvestingActivites": 1235000000, "netCashUsedForInvestingActivites": -12601000000, "debtRepayment": -6746000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -6746000000, "effectOfForexChangesOnCash": 691000000, "netChangeInCash": 23809000000, "cashAtEndOfPeriod": 73890000000, "cashAtBeginningOfPeriod": 50081000000, "operatingCashFlow": 42465000000, "capitalExpenditure": -14588000000, "freeCashFlow": 27877000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/0001018724-24-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/amzn-20231231.htm" }, { "date": "2023-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-10-27", "acceptedDate": "2023-10-26 18:36:51", "calendarYear": "2023", "period": "Q3", "netIncome": 9879000000, "depreciationAndAmortization": 12131000000, "deferredIncomeTax": -1196000000, "stockBasedCompensation": 5829000000, "changeInWorkingCapital": -4436000000, "accountsReceivables": -3584000000, "inventory": 808000000, "accountsPayables": 2820000000, "otherWorkingCapital": -4480000000, "otherNonCashItems": -990000000, "netCashProvidedByOperatingActivities": 21217000000, "investmentsInPropertyPlantAndEquipment": -12479000000, "acquisitionsNet": -1629000000, "purchasesOfInvestments": -219000000, "salesMaturitiesOfInvestments": 1393000000, "otherInvestingActivites": 1181000000, "netCashUsedForInvestingActivites": -11753000000, "debtRepayment": -8884000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": -64000000, "netCashUsedProvidedByFinancingActivities": -8948000000, "effectOfForexChangesOnCash": -502000000, "netChangeInCash": 14000000, "cashAtEndOfPeriod": 50081000000, "cashAtBeginningOfPeriod": 50067000000, "operatingCashFlow": 21217000000, "capitalExpenditure": -12479000000, "freeCashFlow": 8738000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/0001018724-23-000018-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/amzn-20230930.htm" }, { "date": "2023-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-08-04", "acceptedDate": "2023-08-03 18:24:35", "calendarYear": "2023", "period": "Q2", "netIncome": 6750000000, "depreciationAndAmortization": 11589000000, "deferredIncomeTax": -2744000000, "stockBasedCompensation": 7127000000, "changeInWorkingCapital": -6293000000, "accountsReceivables": -2041000000, "inventory": -2373000000, "accountsPayables": 3029000000, "otherWorkingCapital": -4908000000, "otherNonCashItems": 47000000, "netCashProvidedByOperatingActivities": 16476000000, "investmentsInPropertyPlantAndEquipment": -11455000000, "acquisitionsNet": -316000000, "purchasesOfInvestments": -496000000, "salesMaturitiesOfInvestments": 1551000000, "otherInvestingActivites": 1043000000, "netCashUsedForInvestingActivites": -9673000000, "debtRepayment": -6539000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": -6539000000, "effectOfForexChangesOnCash": 69000000, "netChangeInCash": 333000000, "cashAtEndOfPeriod": 50067000000, "cashAtBeginningOfPeriod": 49734000000, "operatingCashFlow": 16476000000, "capitalExpenditure": -11455000000, "freeCashFlow": 5021000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/0001018724-23-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/amzn-20230630.htm" }, { "date": "2023-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-04-28", "acceptedDate": "2023-04-27 18:24:51", "calendarYear": "2023", "period": "Q1", "netIncome": 3172000000, "depreciationAndAmortization": 11123000000, "deferredIncomeTax": -472000000, "stockBasedCompensation": 4748000000, "changeInWorkingCapital": -14317000000, "accountsReceivables": 4724000000, "inventory": 371000000, "accountsPayables": -11264000000, "otherWorkingCapital": -8148000000, "otherNonCashItems": 534000000, "netCashProvidedByOperatingActivities": 4788000000, "investmentsInPropertyPlantAndEquipment": -14207000000, "acquisitionsNet": -3513000000, "purchasesOfInvestments": -338000000, "salesMaturitiesOfInvestments": 1115000000, "otherInvestingActivites": 1137000000, "netCashUsedForInvestingActivites": -15806000000, "debtRepayment": 6354000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": 0, "otherFinancingActivites": 0, "netCashUsedProvidedByFinancingActivities": 6354000000, "effectOfForexChangesOnCash": 145000000, "netChangeInCash": -4519000000, "cashAtEndOfPeriod": 49734000000, "cashAtBeginningOfPeriod": 54253000000, "operatingCashFlow": 4788000000, "capitalExpenditure": -14207000000, "freeCashFlow": -9419000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/0001018724-23-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/amzn-20230331.htm" } ], "IncomeStatementYearly": [ { "date": "2025-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2026-02-06", "acceptedDate": "2026-02-05 18:44:31", "calendarYear": "2025", "period": "FY", "revenue": 716924000000, "costOfRevenue": 356414000000, "grossProfit": 360510000000, "grossProfitRatio": 0.5028566487, "researchAndDevelopmentExpenses": 108521000000, "generalAndAdministrativeExpenses": 11172000000, "sellingAndMarketingExpenses": 47129000000, "sellingGeneralAndAdministrativeExpenses": 58301000000, "otherExpenses": 113713000000, "operatingExpenses": 280535000000, "costAndExpenses": 636949000000, "interestIncome": 4381000000, "interestExpense": 2274000000, "depreciationAndAmortization": 65756000000, "ebitda": 165341000000, "ebitdaratio": 0.2306255614, "operatingIncome": 79975000000, "operatingIncomeRatio": 0.111552968, "totalOtherIncomeExpensesNet": 16782000000, "incomeBeforeTax": 96757000000, "incomeBeforeTaxRatio": 0.1349613069, "incomeTaxExpense": 19087000000, "netIncome": 77670000000, "netIncomeRatio": 0.1083378433, "eps": 7.29, "epsdiluted": 7.17, "weightedAverageShsOut": 10656000000, "weightedAverageShsOutDil": 10827000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/0001018724-26-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/amzn-20251231.htm" }, { "date": "2024-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-02-07", "acceptedDate": "2025-02-06 18:40:29", "calendarYear": "2024", "period": "FY", "revenue": 637959000000, "costOfRevenue": 326288000000, "grossProfit": 311671000000, "grossProfitRatio": 0.4885439346, "researchAndDevelopmentExpenses": 88544000000, "generalAndAdministrativeExpenses": 11359000000, "sellingAndMarketingExpenses": 43907000000, "sellingGeneralAndAdministrativeExpenses": 55266000000, "otherExpenses": 99268000000, "operatingExpenses": 243078000000, "costAndExpenses": 569366000000, "interestIncome": 4677000000, "interestExpense": 2406000000, "depreciationAndAmortization": 52795000000, "ebitda": 123815000000, "ebitdaratio": 0.1940798703, "operatingIncome": 68593000000, "operatingIncomeRatio": 0.1075194487, "totalOtherIncomeExpensesNet": -80000000, "incomeBeforeTax": 68513000000, "incomeBeforeTaxRatio": 0.1073940488, "incomeTaxExpense": 9265000000, "netIncome": 59248000000, "netIncomeRatio": 0.092871172, "eps": 5.66, "epsdiluted": 5.53, "weightedAverageShsOut": 10473000000, "weightedAverageShsOutDil": 10721000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/0001018724-25-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/amzn-20241231.htm" }, { "date": "2023-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 18:48:30", "calendarYear": "2023", "period": "FY", "revenue": 574785000000, "costOfRevenue": 304739000000, "grossProfit": 270046000000, "grossProfitRatio": 0.4698208896, "researchAndDevelopmentExpenses": 85622000000, "generalAndAdministrativeExpenses": 11816000000, "sellingAndMarketingExpenses": 44370000000, "sellingGeneralAndAdministrativeExpenses": 56186000000, "otherExpenses": 91386000000, "operatingExpenses": 233194000000, "costAndExpenses": 537933000000, "interestIncome": 2949000000, "interestExpense": 3182000000, "depreciationAndAmortization": 48663000000, "ebitda": 89402000000, "ebitdaratio": 0.1555398975, "operatingIncome": 36852000000, "operatingIncomeRatio": 0.064114408, "totalOtherIncomeExpensesNet": 693000000, "incomeBeforeTax": 37545000000, "incomeBeforeTaxRatio": 0.0653200762, "incomeTaxExpense": 7120000000, "netIncome": 30425000000, "netIncomeRatio": 0.0529328358, "eps": 2.95, "epsdiluted": 2.9, "weightedAverageShsOut": 10304000000, "weightedAverageShsOutDil": 10492000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/0001018724-24-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/amzn-20231231.htm" }, { "date": "2022-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-02-03", "acceptedDate": "2023-02-02 18:27:34", "calendarYear": "2022", "period": "FY", "revenue": 513983000000, "costOfRevenue": 288831000000, "grossProfit": 225152000000, "grossProfitRatio": 0.4380533987, "researchAndDevelopmentExpenses": 73213000000, "generalAndAdministrativeExpenses": 11891000000, "sellingAndMarketingExpenses": 42238000000, "sellingGeneralAndAdministrativeExpenses": 54129000000, "otherExpenses": 85562000000, "operatingExpenses": 212904000000, "costAndExpenses": 501735000000, "interestIncome": 989000000, "interestExpense": 2367000000, "depreciationAndAmortization": 41921000000, "ebitda": 38352000000, "ebitdaratio": 0.0746172539, "operatingIncome": 12248000000, "operatingIncomeRatio": 0.0238295819, "totalOtherIncomeExpensesNet": -18187000000, "incomeBeforeTax": -5939000000, "incomeBeforeTaxRatio": -0.0115548569, "incomeTaxExpense": -3217000000, "netIncome": -2722000000, "netIncomeRatio": -0.005295895, "eps": -0.27, "epsdiluted": -0.27, "weightedAverageShsOut": 10189000000, "weightedAverageShsOutDil": 10189000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/0001018724-23-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/amzn-20221231.htm" } ], "IncomeStatementQuarterly": [ { "date": "2025-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2026-02-06", "acceptedDate": "2026-02-05 18:44:31", "calendarYear": "2025", "period": "Q4", "revenue": 213386000000, "costOfRevenue": 109959000000, "grossProfit": 103427000000, "grossProfitRatio": 0.4846944036, "researchAndDevelopmentExpenses": 29399000000, "generalAndAdministrativeExpenses": 2704000000, "sellingAndMarketingExpenses": 14264000000, "sellingGeneralAndAdministrativeExpenses": 16968000000, "otherExpenses": 32083000000, "operatingExpenses": 78450000000, "costAndExpenses": 188409000000, "interestIncome": 1130000000, "interestExpense": 679000000, "depreciationAndAmortization": 19471000000, "ebitda": 46755000000, "ebitdaratio": 0.2191099697, "operatingIncome": 24977000000, "operatingIncomeRatio": 0.1170507906, "totalOtherIncomeExpensesNet": 1161000000, "incomeBeforeTax": 26138000000, "incomeBeforeTaxRatio": 0.1224916349, "incomeTaxExpense": 4946000000, "netIncome": 21192000000, "netIncomeRatio": 0.0993129821, "eps": 1.98, "epsdiluted": 1.95, "weightedAverageShsOut": 10709000000, "weightedAverageShsOutDil": 10863000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/0001018724-26-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/amzn-20251231.htm" }, { "date": "2025-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-10-31", "acceptedDate": "2025-10-30 18:18:21", "calendarYear": "2025", "period": "Q3", "revenue": 180169000000, "costOfRevenue": 88670000000, "grossProfit": 91499000000, "grossProfitRatio": 0.5078509622, "researchAndDevelopmentExpenses": 28962000000, "generalAndAdministrativeExpenses": 2875000000, "sellingAndMarketingExpenses": 11686000000, "sellingGeneralAndAdministrativeExpenses": 14561000000, "otherExpenses": 30554000000, "operatingExpenses": 74077000000, "costAndExpenses": 162747000000, "interestIncome": 1100000000, "interestExpense": 538000000, "depreciationAndAmortization": 16796000000, "ebitda": 45504000000, "ebitdaratio": 0.2525628715, "operatingIncome": 17422000000, "operatingIncomeRatio": 0.0966981001, "totalOtherIncomeExpensesNet": 10675000000, "incomeBeforeTax": 28097000000, "incomeBeforeTaxRatio": 0.1559480266, "incomeTaxExpense": 6910000000, "netIncome": 21187000000, "netIncomeRatio": 0.1175951468, "eps": 1.98, "epsdiluted": 1.95, "weightedAverageShsOut": 10674000000, "weightedAverageShsOutDil": 10845000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/0001018724-25-000123-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/amzn-20250930.htm" }, { "date": "2025-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-08-01", "acceptedDate": "2025-07-31 18:13:08", "calendarYear": "2025", "period": "Q2", "revenue": 167702000000, "costOfRevenue": 80809000000, "grossProfit": 86893000000, "grossProfitRatio": 0.5181393186, "researchAndDevelopmentExpenses": 27166000000, "generalAndAdministrativeExpenses": 2965000000, "sellingAndMarketingExpenses": 11416000000, "sellingGeneralAndAdministrativeExpenses": 14381000000, "otherExpenses": 26175000000, "operatingExpenses": 67722000000, "costAndExpenses": 148531000000, "interestIncome": 1085000000, "interestExpense": 516000000, "depreciationAndAmortization": 15227000000, "ebitda": 36600000000, "ebitdaratio": 0.2182442666, "operatingIncome": 19171000000, "operatingIncomeRatio": 0.1143158698, "totalOtherIncomeExpensesNet": 1671000000, "incomeBeforeTax": 20842000000, "incomeBeforeTaxRatio": 0.1242799728, "incomeTaxExpense": 2678000000, "netIncome": 18164000000, "netIncomeRatio": 0.108311171, "eps": 1.71, "epsdiluted": 1.68, "weightedAverageShsOut": 10637000000, "weightedAverageShsOutDil": 10806000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/0001018724-25-000086-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/amzn-20250630.htm" }, { "date": "2025-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-05-02", "acceptedDate": "2025-05-01 18:14:53", "calendarYear": "2025", "period": "Q1", "revenue": 155667000000, "costOfRevenue": 76976000000, "grossProfit": 78691000000, "grossProfitRatio": 0.5055085535, "researchAndDevelopmentExpenses": 22994000000, "generalAndAdministrativeExpenses": 2628000000, "sellingAndMarketingExpenses": 9763000000, "sellingGeneralAndAdministrativeExpenses": 12391000000, "otherExpenses": 24901000000, "operatingExpenses": 60286000000, "costAndExpenses": 137262000000, "interestIncome": 1066000000, "interestExpense": 541000000, "depreciationAndAmortization": 14262000000, "ebitda": 36482000000, "ebitdaratio": 0.2343592412, "operatingIncome": 18405000000, "operatingIncomeRatio": 0.1182331515, "totalOtherIncomeExpensesNet": 3275000000, "incomeBeforeTax": 21680000000, "incomeBeforeTaxRatio": 0.1392716504, "incomeTaxExpense": 4553000000, "netIncome": 17127000000, "netIncomeRatio": 0.110023319, "eps": 1.62, "epsdiluted": 1.59, "weightedAverageShsOut": 10603000000, "weightedAverageShsOutDil": 10793000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/0001018724-25-000036-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/amzn-20250331.htm" }, { "date": "2024-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2025-02-07", "acceptedDate": "2025-02-06 18:40:29", "calendarYear": "2024", "period": "Q4", "revenue": 187792000000, "costOfRevenue": 98893000000, "grossProfit": 88899000000, "grossProfitRatio": 0.4733907728, "researchAndDevelopmentExpenses": 23571000000, "generalAndAdministrativeExpenses": 2863000000, "sellingAndMarketingExpenses": 13124000000, "sellingGeneralAndAdministrativeExpenses": 15987000000, "otherExpenses": 28138000000, "operatingExpenses": 67696000000, "costAndExpenses": 166589000000, "interestIncome": 1248000000, "interestExpense": 570000000, "depreciationAndAmortization": 15631000000, "ebitda": 38550000000, "ebitdaratio": 0.2052803101, "operatingIncome": 21203000000, "operatingIncomeRatio": 0.1129068331, "totalOtherIncomeExpensesNet": 1126000000, "incomeBeforeTax": 22329000000, "incomeBeforeTaxRatio": 0.1189028287, "incomeTaxExpense": 2325000000, "netIncome": 20004000000, "netIncomeRatio": 0.1065221096, "eps": 1.9, "epsdiluted": 1.86, "weightedAverageShsOut": 10552000000, "weightedAverageShsOutDil": 10771000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/0001018724-25-000004-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/amzn-20241231.htm" }, { "date": "2024-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-11-01", "acceptedDate": "2024-10-31 18:44:54", "calendarYear": "2024", "period": "Q3", "revenue": 158877000000, "costOfRevenue": 80977000000, "grossProfit": 77900000000, "grossProfitRatio": 0.4903164083, "researchAndDevelopmentExpenses": 22245000000, "generalAndAdministrativeExpenses": 2713000000, "sellingAndMarketingExpenses": 10609000000, "sellingGeneralAndAdministrativeExpenses": 13322000000, "otherExpenses": 24922000000, "operatingExpenses": 60489000000, "costAndExpenses": 141466000000, "interestIncome": 1256000000, "interestExpense": 603000000, "depreciationAndAmortization": 13442000000, "ebitda": 32082000000, "ebitdaratio": 0.2019297947, "operatingIncome": 17411000000, "operatingIncomeRatio": 0.1095879202, "totalOtherIncomeExpensesNet": 623000000, "incomeBeforeTax": 18034000000, "incomeBeforeTaxRatio": 0.1135091926, "incomeTaxExpense": 2706000000, "netIncome": 15328000000, "netIncomeRatio": 0.096477149, "eps": 1.46, "epsdiluted": 1.43, "weightedAverageShsOut": 10501000000, "weightedAverageShsOutDil": 10735000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/0001018724-24-000161-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/amzn-20240930.htm" }, { "date": "2024-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-08-02", "acceptedDate": "2024-08-01 18:39:50", "calendarYear": "2024", "period": "Q2", "revenue": 147977000000, "costOfRevenue": 73785000000, "grossProfit": 74192000000, "grossProfitRatio": 0.5013752137, "researchAndDevelopmentExpenses": 22304000000, "generalAndAdministrativeExpenses": 3041000000, "sellingAndMarketingExpenses": 10512000000, "sellingGeneralAndAdministrativeExpenses": 13553000000, "otherExpenses": 23663000000, "operatingExpenses": 59520000000, "costAndExpenses": 133305000000, "interestIncome": 1180000000, "interestExpense": 589000000, "depreciationAndAmortization": 12038000000, "ebitda": 27872000000, "ebitdaratio": 0.1883535955, "operatingIncome": 14672000000, "operatingIncomeRatio": 0.0991505437, "totalOtherIncomeExpensesNet": 580000000, "incomeBeforeTax": 15252000000, "incomeBeforeTaxRatio": 0.1030700717, "incomeTaxExpense": 1767000000, "netIncome": 13485000000, "netIncomeRatio": 0.0911290268, "eps": 1.29, "epsdiluted": 1.26, "weightedAverageShsOut": 10447000000, "weightedAverageShsOutDil": 10708000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/0001018724-24-000130-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/amzn-20240630.htm" }, { "date": "2024-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-05-01", "acceptedDate": "2024-04-30 18:38:29", "calendarYear": "2024", "period": "Q1", "revenue": 143313000000, "costOfRevenue": 72633000000, "grossProfit": 70680000000, "grossProfitRatio": 0.4931862427, "researchAndDevelopmentExpenses": 20424000000, "generalAndAdministrativeExpenses": 2742000000, "sellingAndMarketingExpenses": 9662000000, "sellingGeneralAndAdministrativeExpenses": 12404000000, "otherExpenses": 22545000000, "operatingExpenses": 55373000000, "costAndExpenses": 128006000000, "interestIncome": 993000000, "interestExpense": 644000000, "depreciationAndAmortization": 11684000000, "ebitda": 25311000000, "ebitdaratio": 0.1766134266, "operatingIncome": 15307000000, "operatingIncomeRatio": 0.1068081751, "totalOtherIncomeExpensesNet": -2409000000, "incomeBeforeTax": 12898000000, "incomeBeforeTaxRatio": 0.0899988138, "incomeTaxExpense": 2467000000, "netIncome": 10431000000, "netIncomeRatio": 0.0727847439, "eps": 1, "epsdiluted": 0.98, "weightedAverageShsOut": 10393000000, "weightedAverageShsOutDil": 10670000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/0001018724-24-000083-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/amzn-20240331.htm" }, { "date": "2023-12-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 18:48:30", "calendarYear": "2023", "period": "Q4", "revenue": 169961000000, "costOfRevenue": 92553000000, "grossProfit": 77408000000, "grossProfitRatio": 0.4554456611, "researchAndDevelopmentExpenses": 22038000000, "generalAndAdministrativeExpenses": 3010000000, "sellingAndMarketingExpenses": 12902000000, "sellingGeneralAndAdministrativeExpenses": 15912000000, "otherExpenses": 26249000000, "operatingExpenses": 64199000000, "costAndExpenses": 156752000000, "interestIncome": 901000000, "interestExpense": 713000000, "depreciationAndAmortization": 13820000000, "ebitda": 28219000000, "ebitdaratio": 0.1660322074, "operatingIncome": 13209000000, "operatingIncomeRatio": 0.0777178294, "totalOtherIncomeExpensesNet": 477000000, "incomeBeforeTax": 13686000000, "incomeBeforeTaxRatio": 0.0805243556, "incomeTaxExpense": 3062000000, "netIncome": 10624000000, "netIncomeRatio": 0.0625084578, "eps": 1.03, "epsdiluted": 1, "weightedAverageShsOut": 10356000000, "weightedAverageShsOutDil": 10610000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/0001018724-24-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/amzn-20231231.htm" }, { "date": "2023-09-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-10-27", "acceptedDate": "2023-10-26 18:36:51", "calendarYear": "2023", "period": "Q3", "revenue": 143083000000, "costOfRevenue": 75022000000, "grossProfit": 68061000000, "grossProfitRatio": 0.4756749579, "researchAndDevelopmentExpenses": 21203000000, "generalAndAdministrativeExpenses": 2561000000, "sellingAndMarketingExpenses": 10551000000, "sellingGeneralAndAdministrativeExpenses": 13112000000, "otherExpenses": 22558000000, "operatingExpenses": 56873000000, "costAndExpenses": 131895000000, "interestIncome": 776000000, "interestExpense": 806000000, "depreciationAndAmortization": 12131000000, "ebitda": 25126000000, "ebitdaratio": 0.1756043695, "operatingIncome": 11188000000, "operatingIncomeRatio": 0.0781923779, "totalOtherIncomeExpensesNet": 997000000, "incomeBeforeTax": 12185000000, "incomeBeforeTaxRatio": 0.0851603615, "incomeTaxExpense": 2306000000, "netIncome": 9879000000, "netIncomeRatio": 0.0690438417, "eps": 0.96, "epsdiluted": 0.94, "weightedAverageShsOut": 10322000000, "weightedAverageShsOutDil": 10558000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/0001018724-23-000018-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/amzn-20230930.htm" }, { "date": "2023-06-30", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-08-04", "acceptedDate": "2023-08-03 18:24:35", "calendarYear": "2023", "period": "Q2", "revenue": 134383000000, "costOfRevenue": 69373000000, "grossProfit": 65010000000, "grossProfitRatio": 0.4837665479, "researchAndDevelopmentExpenses": 21931000000, "generalAndAdministrativeExpenses": 3202000000, "sellingAndMarketingExpenses": 10745000000, "sellingGeneralAndAdministrativeExpenses": 13947000000, "otherExpenses": 21451000000, "operatingExpenses": 57329000000, "costAndExpenses": 126702000000, "interestIncome": 661000000, "interestExpense": 840000000, "depreciationAndAmortization": 11589000000, "ebitda": 19992000000, "ebitdaratio": 0.1487688175, "operatingIncome": 7681000000, "operatingIncomeRatio": 0.0571575274, "totalOtherIncomeExpensesNet": -127000000, "incomeBeforeTax": 7554000000, "incomeBeforeTaxRatio": 0.0562124674, "incomeTaxExpense": 804000000, "netIncome": 6750000000, "netIncomeRatio": 0.0502295677, "eps": 0.66, "epsdiluted": 0.65, "weightedAverageShsOut": 10285000000, "weightedAverageShsOutDil": 10449000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/0001018724-23-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/amzn-20230630.htm" }, { "date": "2023-03-31", "symbol": "AMZN", "reportedCurrency": "USD", "cik": "0001018724", "fillingDate": "2023-04-28", "acceptedDate": "2023-04-27 18:24:51", "calendarYear": "2023", "period": "Q1", "revenue": 127358000000, "costOfRevenue": 67791000000, "grossProfit": 59567000000, "grossProfitRatio": 0.4677130608, "researchAndDevelopmentExpenses": 20450000000, "generalAndAdministrativeExpenses": 3043000000, "sellingAndMarketingExpenses": 10172000000, "sellingGeneralAndAdministrativeExpenses": 13215000000, "otherExpenses": 21128000000, "operatingExpenses": 54793000000, "costAndExpenses": 122584000000, "interestIncome": 611000000, "interestExpense": 823000000, "depreciationAndAmortization": 11123000000, "ebitda": 16065000000, "ebitdaratio": 0.1261404859, "operatingIncome": 4774000000, "operatingIncomeRatio": 0.0374848851, "totalOtherIncomeExpensesNet": -654000000, "incomeBeforeTax": 4120000000, "incomeBeforeTaxRatio": 0.0323497542, "incomeTaxExpense": 948000000, "netIncome": 3172000000, "netIncomeRatio": 0.02490617, "eps": 0.31, "epsdiluted": 0.31, "weightedAverageShsOut": 10250000000, "weightedAverageShsOutDil": 10347000000, "link": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/0001018724-23-000008-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/amzn-20230331.htm" } ], "KeyMetrics": [ { "symbol": "AMZN", "date": "2025-12-31", "calendarYear": "2025", "period": "FY", "revenuePerShare": 67.27890390390391, "netIncomePerShare": 7.288851351351352, "operatingCashFlowPerShare": 13.09253003003003, "freeCashFlowPerShare": 0.7221283783783784, "cashPerShare": 11.545514264264265, "bookValuePerShare": 38.575919669669666, "tangibleBookValuePerShare": 35.52881006006006, "shareholdersEquityPerShare": 38.575919669669666, "interestDebtPerShare": 14.57028903903904, "marketCap": 2459617920000, "enterpriseValue": 2525794920000, "peRatio": 31.66754113557358, "priceToSalesRatio": 3.4307931105668104, "pocfratio": 17.629900368421808, "pfcfRatio": 319.63845614035085, "pbRatio": 5.983525525160255, "ptbRatio": 5.983525525160255, "evToSales": 3.523099965965709, "enterpriseValueOverEBITDA": 15.276277027476548, "evToOperatingCashFlow": 18.104239861232564, "evToFreeCashFlow": 328.2384561403509, "earningsYield": 0.031578075345946414, "freeCashFlowYield": 0.0031285346953399983, "debtToEquity": 0.37217228418863196, "debtToAssets": 0.18701607007953136, "netDebtToEBITDA": 0.40024555312959276, "currentRatio": 1.0508153482718285, "interestCoverage": 35.16930518909411, "incomeQuality": 1.796240504699369, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.015583241738315358, "researchAndDdevelopementToRevenue": 0.1513702986648515, "intangiblesToTotalAssets": 0.03969233853518524, "capexToOperatingCashFlow": 0.9448442450220049, "capexToRevenue": 0.18386746712343288, "capexToDepreciation": 2.0046687754729606, "stockBasedCompensationToRevenue": 0.027153505810936725, "grahamNumber": 79.53878453190363, "roic": 0.10699097087482645, "returnOnTangibleAssets": 0.09887063184533054, "grahamNetNet": -20.08152683933934, "workingCapital": 11078000000, "tangibleAssetValue": 378595000000, "netCurrentAssetValue": -177894000000, "investedCapital": 486627000000, "averageReceivables": 61590000000, "averagePayables": 108136000000, "averageInventory": 36269500000, "daysSalesOutstanding": 34.482155709670764, "daysPayablesOutstanding": 124.8457832745066, "daysOfInventoryOnHand": 39.24824782415954, "receivablesTurnover": 10.585185075816858, "payablesTurnover": 2.923606952727034, "inventoryTurnover": 9.299778212654925, "roe": 0.1889482198679041, "capexPerShare": 12.370401651651651 }, { "symbol": "AMZN", "date": "2024-12-31", "calendarYear": "2024", "period": "FY", "revenuePerShare": 60.9146376396448, "netIncomePerShare": 5.657213787835386, "operatingCashFlowPerShare": 11.064355962952353, "freeCashFlowPerShare": 3.1393106082306885, "cashPerShare": 9.663133772558007, "bookValuePerShare": 27.305452114962282, "tangibleBookValuePerShare": 24.280912823450777, "shareholdersEquityPerShare": 27.305452114962282, "interestDebtPerShare": 12.728540055380503, "marketCap": 2297671470000, "enterpriseValue": 2349792470000, "peRatio": 38.78057436537942, "priceToSalesRatio": 3.601597391054911, "pocfratio": 19.828537759866066, "pfcfRatio": 69.88477005900602, "pbRatio": 8.034659125083051, "ptbRatio": 8.034659125083051, "evToSales": 3.6832969987099484, "enterpriseValueOverEBITDA": 18.97825360416751, "evToOperatingCashFlow": 20.278333664143876, "evToFreeCashFlow": 71.47005505201047, "earningsYield": 0.025786105965793272, "freeCashFlowYield": 0.014309269375225345, "debtToEquity": 0.45774032241144175, "debtToAssets": 0.20947552704938757, "netDebtToEBITDA": 0.4209586883657069, "currentRatio": 1.063734806137178, "interestCoverage": 28.509143807148796, "incomeQuality": 1.9557959762354848, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.017805219457676748, "researchAndDdevelopementToRevenue": 0.13879261833440706, "intangiblesToTotalAssets": 0.050690197057420935, "capexToOperatingCashFlow": 0.7162681118772491, "capexToRevenue": 0.13010083720113674, "capexToDepreciation": 1.5720996306468416, "stockBasedCompensationToRevenue": 0.03450221722712588, "grahamNumber": 58.95453802911595, "roic": 0.13315849265857754, "returnOnTangibleAssets": 0.09987559379519839, "grahamNetNet": -17.09412298290843, "workingCapital": 11436000000, "tangibleAssetValue": 254294000000, "netCurrentAssetValue": -148057000000, "investedCapital": 371918000000, "averageReceivables": 53852000000, "averagePayables": 89672000000, "averageInventory": 33766000000, "daysSalesOutstanding": 31.72557327351758, "daysPayablesOutstanding": 105.5585709557201, "daysOfInventoryOnHand": 38.27327391752072, "receivablesTurnover": 11.504914248615895, "payablesTurnover": 3.4577959581615674, "inventoryTurnover": 9.536680890863389, "roe": 0.2071825715984194, "capexPerShare": 7.925045354721665 }, { "symbol": "AMZN", "date": "2023-12-31", "calendarYear": "2023", "period": "FY", "revenuePerShare": 55.782705745341616, "netIncomePerShare": 2.952736801242236, "operatingCashFlowPerShare": 8.243982919254659, "freeCashFlowPerShare": 3.1266498447204967, "cashPerShare": 8.42197204968944, "bookValuePerShare": 19.591906055900623, "tangibleBookValuePerShare": 16.634219720496894, "shareholdersEquityPerShare": 19.591906055900623, "interestDebtPerShare": 13.469817546583851, "marketCap": 1565589760000, "enterpriseValue": 1627813760000, "peRatio": 51.45734626129828, "priceToSalesRatio": 2.7237832580878067, "pocfratio": 18.430411791020177, "pfcfRatio": 48.59514417853928, "pbRatio": 7.755243393188854, "ptbRatio": 7.755243393188854, "evToSales": 2.83203938864097, "enterpriseValueOverEBITDA": 18.207800272924544, "evToOperatingCashFlow": 19.162924210675016, "evToFreeCashFlow": 50.52654685414533, "earningsYield": 0.019433571154681032, "freeCashFlowYield": 0.020578187736741457, "debtToEquity": 0.6717572755417957, "debtToAssets": 0.25691005467420913, "netDebtToEBITDA": 0.6960023265698754, "currentRatio": 1.0450772206625152, "interestCoverage": 11.581395348837209, "incomeQuality": 2.7919802793755135, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.020557251841993092, "researchAndDdevelopementToRevenue": 0.14896352549214054, "intangiblesToTotalAssets": 0.05773566175495497, "capexToOperatingCashFlow": 0.6207355260989335, "capexToRevenue": 0.09173691032299033, "capexToDepreciation": 1.0835542403879745, "stockBasedCompensationToRevenue": 0.04179475803996277, "grahamNumber": 36.07795996725859, "roic": 0.08228265483024505, "returnOnTangibleAssets": 0.06117077956805488, "grahamNetNet": -17.794084821428573, "workingCapital": 7434000000, "tangibleAssetValue": 171399000000, "netCurrentAssetValue": -153628000000, "investedCapital": 314600000000, "averageReceivables": 47306500000, "averagePayables": 82290500000, "averageInventory": 33861500000, "daysSalesOutstanding": 33.18170272362709, "daysPayablesOutstanding": 101.78567561093263, "daysOfInventoryOnHand": 39.906510161154294, "receivablesTurnover": 11.000038275314337, "payablesTurnover": 3.5859662748143704, "inventoryTurnover": 9.146377333573444, "roe": 0.15071207430340558, "capexPerShare": 5.117333074534161 }, { "symbol": "AMZN", "date": "2022-12-31", "calendarYear": "2022", "period": "FY", "revenuePerShare": 50.44489154971047, "netIncomePerShare": -0.2671508489547551, "operatingCashFlowPerShare": 4.588477770144273, "freeCashFlowPerShare": -1.6579644714888606, "cashPerShare": 6.872705859259987, "bookValuePerShare": 14.333398763372264, "tangibleBookValuePerShare": 11.743841397585632, "shareholdersEquityPerShare": 14.333398763372264, "interestDebtPerShare": 13.984198645598195, "marketCap": 855876000000, "enterpriseValue": 942106000000, "peRatio": -314.42909625275536, "priceToSalesRatio": 1.6651834788310118, "pocfratio": 18.306724845995895, "pfcfRatio": -50.66453560646421, "pbRatio": 5.860438364043467, "ptbRatio": 5.860438364043467, "evToSales": 1.8329516734989288, "enterpriseValueOverEBITDA": 24.56471631205674, "evToOperatingCashFlow": 20.151137919233403, "evToFreeCashFlow": -55.76901675250104, "earningsYield": -0.0031803672494613703, "freeCashFlowYield": -0.019737672279629293, "debtToEquity": 0.9594297569893798, "debtToAssets": 0.3028432485005674, "netDebtToEBITDA": 2.248383395911556, "currentRatio": 0.9446435811136924, "interestCoverage": 5.174482467258133, "incomeQuality": -17.1756061719324, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.023135006410717866, "researchAndDdevelopementToRevenue": 0.14244245432241923, "intangiblesToTotalAssets": 0.05702707083806127, "capexToOperatingCashFlow": 1.3613321355236139, "capexToRevenue": 0.12382705264571008, "capexToDepreciation": 1.5182128288924406, "stockBasedCompensationToRevenue": 0.03817441432887858, "grahamNumber": null, "roic": 0.018268498439537283, "returnOnTangibleAssets": -0.006238969492768571, "grahamNetNet": -19.396751398567083, "workingCapital": -8602000000, "tangibleAssetValue": 119658000000, "netCurrentAssetValue": -169841000000, "investedCapital": 270621000000, "averageReceivables": 37625500000, "averagePayables": 79132000000, "averageInventory": 33522500000, "daysSalesOutstanding": 30.081539661817608, "daysPayablesOutstanding": 100.59169548975007, "daysOfInventoryOnHand": 43.4781065744328, "receivablesTurnover": 12.133687440982058, "payablesTurnover": 3.628530150753769, "inventoryTurnover": 8.395029792181369, "roe": -0.018638346240490815, "capexPerShare": 6.246442241633134 } ], "AnalystRecommendations": [ { "symbol": "AMZN", "date": "2026-03-01", "analystRatingsbuy": 48, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2026-02-01", "analystRatingsbuy": 51, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "AMZN", "date": "2026-01-01", "analystRatingsbuy": 51, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "AMZN", "date": "2025-12-01", "analystRatingsbuy": 51, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "AMZN", "date": "2025-11-01", "analystRatingsbuy": 51, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "AMZN", "date": "2025-10-01", "analystRatingsbuy": 52, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2025-09-01", "analystRatingsbuy": 51, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2025-08-01", "analystRatingsbuy": 51, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "AMZN", "date": "2025-07-01", "analystRatingsbuy": 49, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2025-06-01", "analystRatingsbuy": 48, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2025-05-01", "analystRatingsbuy": 47, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 21 }, { "symbol": "AMZN", "date": "2025-04-01", "analystRatingsbuy": 48, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 21 }, { "symbol": "AMZN", "date": "2025-03-01", "analystRatingsbuy": 48, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "AMZN", "date": "2025-02-01", "analystRatingsbuy": 48, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2025-01-01", "analystRatingsbuy": 46, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2024-12-01", "analystRatingsbuy": 47, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2024-11-01", "analystRatingsbuy": 47, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2024-10-01", "analystRatingsbuy": 46, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 17 }, { "symbol": "AMZN", "date": "2024-09-01", "analystRatingsbuy": 46, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 17 }, { "symbol": "AMZN", "date": "2024-08-01", "analystRatingsbuy": 44, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 17 }, { "symbol": "AMZN", "date": "2024-07-01", "analystRatingsbuy": 43, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2024-06-01", "analystRatingsbuy": 40, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2024-05-01", "analystRatingsbuy": 39, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2024-04-01", "analystRatingsbuy": 38, "analystRatingsHold": 2, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2024-03-01", "analystRatingsbuy": 38, "analystRatingsHold": 2, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2024-02-01", "analystRatingsbuy": 37, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2024-01-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-12-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-11-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-10-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-09-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-08-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-07-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-06-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-05-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-04-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-03-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-02-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2023-01-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-12-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-11-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-10-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-09-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2022-08-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-07-01", "analystRatingsbuy": 35, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "AMZN", "date": "2022-06-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-05-01", "analystRatingsbuy": 36, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "AMZN", "date": "2022-04-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-03-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-02-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2022-01-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-12-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-11-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-10-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-09-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-08-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-07-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-06-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-05-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-04-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-03-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "AMZN", "date": "2021-02-01", "analystRatingsbuy": 29, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2021-01-01", "analystRatingsbuy": 29, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2020-12-01", "analystRatingsbuy": 27, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "AMZN", "date": "2020-09-01", "analystRatingsbuy": 31, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 17 }, { "symbol": "AMZN", "date": "2020-08-01", "analystRatingsbuy": 33, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "AMZN", "date": "2020-07-01", "analystRatingsbuy": 33, "analystRatingsHold": 3, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "AMZN", "date": "2020-06-01", "analystRatingsbuy": 32, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 21 }, { "symbol": "AMZN", "date": "2020-05-01", "analystRatingsbuy": 32, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "AMZN", "date": "2020-04-01", "analystRatingsbuy": 32, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 21 }, { "symbol": "AMZN", "date": "2020-03-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2020-02-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2020-01-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-12-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-11-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-10-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-09-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-08-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-07-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-06-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-05-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-04-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-03-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-02-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "AMZN", "date": "2019-01-01", "analystRatingsbuy": 31, "analystRatingsHold": 5, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 } ], "PriceTargets": [], "UpcomingEvents": [ { "date": "2026-04-23", "symbol": "AMZN", "eps": null, "epsEstimated": 1.62, "time": null, "revenue": null, "revenueEstimated": 176982406417, "updatedFromDate": "2026-03-08", "fiscalDateEnding": "2026-03-30" } ] }