{ "HistoricalPrices": [ { "date": "2021-03-26", "open": 278.3, "high": 284.5, "low": 277.77, "close": 283.02, "adjClose": 280.82, "volume": 17629200 }, { "date": "2021-03-29", "open": 285.77, "high": 293.18, "low": 284.7, "close": 290.82, "adjClose": 288.56, "volume": 21718831 }, { "date": "2021-03-30", "open": 289.83, "high": 292.47, "low": 286.7, "close": 288, "adjClose": 285.76, "volume": 17474537 }, { "date": "2021-03-31", "open": 289.99, "high": 296.5, "low": 288.61, "close": 294.53, "adjClose": 292.24, "volume": 19498200 }, { "date": "2021-04-01", "open": 298.4, "high": 302.4, "low": 296.6, "close": 298.66, "adjClose": 296.34, "volume": 17616000 }, { "date": "2021-04-05", "open": 300.89, "high": 310.77, "low": 300.68, "close": 308.91, "adjClose": 306.51, "volume": 28237006 }, { "date": "2021-04-06", "open": 308.84, "high": 311.35, "low": 305.25, "close": 306.26, "adjClose": 303.88, "volume": 17335246 }, { "date": "2021-04-07", "open": 306.34, "high": 314.25, "low": 305.5, "close": 313.09, "adjClose": 310.65, "volume": 22855241 }, { "date": "2021-04-08", "open": 314.85, "high": 315.88, "low": 310.05, "close": 313.02, "adjClose": 310.58, "volume": 20894148 }, { "date": "2021-04-09", "open": 311.4, "high": 314.74, "low": 310.33, "close": 312.46, "adjClose": 310.03, "volume": 15988600 }, { "date": "2021-04-12", "open": 311.05, "high": 312.15, "low": 307.93, "close": 311.54, "adjClose": 309.12, "volume": 10881935 }, { "date": "2021-04-13", "open": 312.21, "high": 314.43, "low": 309.32, "close": 309.76, "adjClose": 307.35, "volume": 14036927 }, { "date": "2021-04-14", "open": 307.3, "high": 308.03, "low": 301.95, "close": 302.82, "adjClose": 300.46, "volume": 17421400 }, { "date": "2021-04-15", "open": 306.34, "high": 310.14, "low": 304.1, "close": 307.82, "adjClose": 305.43, "volume": 14558300 }, { "date": "2021-04-16", "open": 308.17, "high": 308.95, "low": 304.61, "close": 306.18, "adjClose": 303.8, "volume": 13059200 }, { "date": "2021-04-19", "open": 305.01, "high": 307.7, "low": 300.56, "close": 302.24, "adjClose": 299.89, "volume": 14553507 }, { "date": "2021-04-20", "open": 301.99, "high": 305.1, "low": 297.21, "close": 302.65, "adjClose": 300.3, "volume": 16796442 }, { "date": "2021-04-21", "open": 301.95, "high": 301.98, "low": 297.39, "close": 301.47, "adjClose": 299.12, "volume": 14863500 }, { "date": "2021-04-22", "open": 301.33, "high": 302.92, "low": 296.04, "close": 296.52, "adjClose": 294.21, "volume": 16375400 }, { "date": "2021-04-23", "open": 298.76, "high": 302.59, "low": 297.15, "close": 301.13, "adjClose": 298.79, "volume": 17559498 }, { "date": "2021-04-26", "open": 303.34, "high": 305.8, "low": 301.56, "close": 303.04, "adjClose": 300.68, "volume": 16172600 }, { "date": "2021-04-27", "open": 304.28, "high": 305.34, "low": 301.11, "close": 303.57, "adjClose": 301.21, "volume": 15309300 }, { "date": "2021-04-28", "open": 307.36, "high": 310.92, "low": 305.37, "close": 307.1, "adjClose": 304.71, "volume": 33907210 }, { "date": "2021-04-29", "open": 330.12, "high": 331.81, "low": 321.61, "close": 329.51, "adjClose": 326.95, "volume": 56526800 }, { "date": "2021-04-30", "open": 326.14, "high": 329.82, "low": 324.5, "close": 325.08, "adjClose": 322.55, "volume": 26332423 }, { "date": "2021-05-03", "open": 326.17, "high": 328.55, "low": 321.84, "close": 322.58, "adjClose": 320.07, "volume": 18719500 }, { "date": "2021-05-04", "open": 320.02, "high": 322.19, "low": 313.12, "close": 318.36, "adjClose": 315.88, "volume": 24032600 }, { "date": "2021-05-05", "open": 318.19, "high": 321.06, "low": 314.49, "close": 315.02, "adjClose": 312.57, "volume": 15577605 }, { "date": "2021-05-06", "open": 314.52, "high": 320.24, "low": 313.27, "close": 320.02, "adjClose": 317.53, "volume": 19012241 }, { "date": "2021-05-07", "open": 322.38, "high": 322.94, "low": 318.75, "close": 319.08, "adjClose": 316.6, "volume": 15916743 }, { "date": "2021-05-10", "open": 314.35, "high": 314.58, "low": 304.83, "close": 305.97, "adjClose": 303.59, "volume": 24239200 }, { "date": "2021-05-11", "open": 300.75, "high": 306.84, "low": 299.69, "close": 306.53, "adjClose": 304.15, "volume": 18920100 }, { "date": "2021-05-12", "open": 301.13, "high": 304.96, "low": 298.19, "close": 302.55, "adjClose": 300.2, "volume": 24645500 }, { "date": "2021-05-13", "open": 306.08, "high": 308.86, "low": 302.77, "close": 305.26, "adjClose": 302.89, "volume": 18079200 }, { "date": "2021-05-14", "open": 309.54, "high": 316.85, "low": 309.08, "close": 315.94, "adjClose": 313.48, "volume": 19245724 }, { "date": "2021-05-17", "open": 313.55, "high": 315.68, "low": 311.58, "close": 315.46, "adjClose": 313.01, "volume": 15401343 }, { "date": "2021-05-18", "open": 315.59, "high": 316.5, "low": 309.81, "close": 309.96, "adjClose": 307.55, "volume": 14522403 }, { "date": "2021-05-19", "open": 304.19, "high": 314.66, "low": 303.57, "close": 313.59, "adjClose": 311.15, "volume": 19106244 }, { "date": "2021-05-20", "open": 313.58, "high": 319.25, "low": 313.16, "close": 318.61, "adjClose": 316.13, "volume": 17320241 }, { "date": "2021-05-21", "open": 319.29, "high": 319.93, "low": 315.81, "close": 316.23, "adjClose": 313.77, "volume": 13600901 }, { "date": "2021-05-24", "open": 318.21, "high": 325.95, "low": 318.03, "close": 324.63, "adjClose": 322.1, "volume": 16445400 }, { "date": "2021-05-25", "open": 327.08, "high": 329.18, "low": 324.8, "close": 327.79, "adjClose": 325.24, "volume": 16437000 }, { "date": "2021-05-26", "open": 328.35, "high": 329.83, "low": 325.82, "close": 327.66, "adjClose": 325.11, "volume": 9686917 }, { "date": "2021-05-27", "open": 328, "high": 333.78, "low": 326.76, "close": 332.75, "adjClose": 330.16, "volume": 20477726 }, { "date": "2021-05-28", "open": 331, "high": 332.87, "low": 328.33, "close": 328.73, "adjClose": 326.17, "volume": 12037430 }, { "date": "2021-06-01", "open": 330.15, "high": 331.42, "low": 326.64, "close": 329.13, "adjClose": 326.57, "volume": 11765906 }, { "date": "2021-06-02", "open": 330.38, "high": 331.87, "low": 327.12, "close": 329.15, "adjClose": 326.59, "volume": 11654300 }, { "date": "2021-06-03", "open": 325.78, "high": 327.38, "low": 323.48, "close": 326.04, "adjClose": 323.5, "volume": 12610800 }, { "date": "2021-06-04", "open": 325.9, "high": 332.46, "low": 325.18, "close": 330.35, "adjClose": 327.78, "volume": 13289400 }, { "date": "2021-06-07", "open": 329.48, "high": 337.69, "low": 328.93, "close": 336.58, "adjClose": 333.96, "volume": 20136707 }, { "date": "2021-06-08", "open": 336.7, "high": 338.3, "low": 332.24, "close": 333.68, "adjClose": 331.08, "volume": 14580500 }, { "date": "2021-06-09", "open": 335.74, "high": 336.8, "low": 330, "close": 330.25, "adjClose": 327.68, "volume": 13727946 }, { "date": "2021-06-10", "open": 330.79, "high": 333.94, "low": 328.55, "close": 332.46, "adjClose": 329.87, "volume": 13240229 }, { "date": "2021-06-11", "open": 332.58, "high": 332.83, "low": 328.93, "close": 331.26, "adjClose": 328.68, "volume": 13587916 }, { "date": "2021-06-14", "open": 331.9, "high": 336.82, "low": 329.81, "close": 336.77, "adjClose": 334.15, "volume": 12250800 }, { "date": "2021-06-15", "open": 336.99, "high": 339.92, "low": 335.03, "close": 336.75, "adjClose": 334.13, "volume": 15795226 }, { "date": "2021-06-16", "open": 336.7, "high": 337.55, "low": 328.72, "close": 331.08, "adjClose": 328.5, "volume": 17232200 }, { "date": "2021-06-17", "open": 330.49, "high": 337.98, "low": 330.15, "close": 336.51, "adjClose": 333.89, "volume": 17794100 }, { "date": "2021-06-18", "open": 334.53, "high": 336.15, "low": 329, "close": 329.66, "adjClose": 327.1, "volume": 23039500 }, { "date": "2021-06-21", "open": 331.09, "high": 332.92, "low": 327.65, "close": 332.29, "adjClose": 329.7, "volume": 11337522 }, { "date": "2021-06-22", "open": 332.69, "high": 339.92, "low": 332.6, "close": 339.03, "adjClose": 336.39, "volume": 15345300 }, { "date": "2021-06-23", "open": 339.35, "high": 343.42, "low": 338.2, "close": 340.59, "adjClose": 337.94, "volume": 14817824 }, { "date": "2021-06-24", "open": 341.85, "high": 344.9, "low": 341.79, "close": 343.18, "adjClose": 340.51, "volume": 12329100 }, { "date": "2021-06-25", "open": 342.59, "high": 344.12, "low": 339.68, "close": 341.37, "adjClose": 338.71, "volume": 14594444 }, { "date": "2021-06-28", "open": 342.46, "high": 358.14, "low": 341.77, "close": 355.64, "adjClose": 352.87, "volume": 29156132 }, { "date": "2021-06-29", "open": 356.27, "high": 356.74, "low": 349.05, "close": 351.89, "adjClose": 349.15, "volume": 21417305 }, { "date": "2021-06-30", "open": 352.17, "high": 352.92, "low": 347.17, "close": 347.71, "adjClose": 345, "volume": 15107514 }, { "date": "2021-07-01", "open": 346.82, "high": 354.67, "low": 346.5, "close": 354.39, "adjClose": 351.63, "volume": 17137021 }, { "date": "2021-07-02", "open": 355.1, "high": 356.44, "low": 352.62, "close": 354.7, "adjClose": 351.94, "volume": 11524614 }, { "date": "2021-07-06", "open": 356.5, "high": 358.79, "low": 349.18, "close": 352.78, "adjClose": 350.04, "volume": 13488500 }, { "date": "2021-07-07", "open": 355.26, "high": 356.49, "low": 350, "close": 350.49, "adjClose": 347.76, "volume": 14218900 }, { "date": "2021-07-08", "open": 345.73, "high": 348.33, "low": 342.56, "close": 345.65, "adjClose": 342.96, "volume": 14406500 }, { "date": "2021-07-09", "open": 345.32, "high": 350.71, "low": 345.27, "close": 350.42, "adjClose": 347.69, "volume": 13018700 }, { "date": "2021-07-12", "open": 351.23, "high": 354.19, "low": 349.64, "close": 353.16, "adjClose": 350.41, "volume": 10018624 }, { "date": "2021-07-13", "open": 351.5, "high": 358.49, "low": 348.8, "close": 352.09, "adjClose": 349.35, "volume": 11456000 }, { "date": "2021-07-14", "open": 354.56, "high": 355.2, "low": 346.73, "close": 347.63, "adjClose": 344.93, "volume": 13894221 }, { "date": "2021-07-15", "open": 349.23, "high": 349.23, "low": 340.22, "close": 344.46, "adjClose": 341.78, "volume": 14781600 }, { "date": "2021-07-16", "open": 344.91, "high": 345.99, "low": 340.14, "close": 341.16, "adjClose": 338.51, "volume": 11026100 }, { "date": "2021-07-19", "open": 337.57, "high": 339.79, "low": 334.54, "close": 336.95, "adjClose": 334.33, "volume": 14372345 }, { "date": "2021-07-20", "open": 338.8, "high": 343.45, "low": 334.5, "close": 341.66, "adjClose": 339, "volume": 11024300 }, { "date": "2021-07-21", "open": 341.5, "high": 346.52, "low": 341.25, "close": 346.23, "adjClose": 343.54, "volume": 9279700 }, { "date": "2021-07-22", "open": 346.68, "high": 351.54, "low": 345.21, "close": 351.19, "adjClose": 348.46, "volume": 12385441 }, { "date": "2021-07-23", "open": 360.91, "high": 375.33, "low": 357.19, "close": 369.79, "adjClose": 366.91, "volume": 33694328 }, { "date": "2021-07-26", "open": 369.58, "high": 374.44, "low": 368.22, "close": 372.46, "adjClose": 369.56, "volume": 14925222 }, { "date": "2021-07-27", "open": 371.91, "high": 373.15, "low": 364.55, "close": 367.81, "adjClose": 364.95, "volume": 15705447 }, { "date": "2021-07-28", "open": 374.56, "high": 377.55, "low": 366.93, "close": 373.28, "adjClose": 370.38, "volume": 29676910 }, { "date": "2021-07-29", "open": 361, "high": 365.52, "low": 356.74, "close": 358.32, "adjClose": 355.53, "volume": 33413244 }, { "date": "2021-07-30", "open": 354, "high": 360.73, "low": 352.94, "close": 356.3, "adjClose": 353.53, "volume": 15976200 }, { "date": "2021-08-02", "open": 358.1, "high": 359.4, "low": 350.74, "close": 351.95, "adjClose": 349.21, "volume": 13180439 }, { "date": "2021-08-03", "open": 352.73, "high": 353.77, "low": 347.7, "close": 351.24, "adjClose": 348.51, "volume": 12406100 }, { "date": "2021-08-04", "open": 352.42, "high": 360.48, "low": 351.51, "close": 358.92, "adjClose": 356.13, "volume": 14180600 }, { "date": "2021-08-05", "open": 359.64, "high": 363.9, "low": 356.9, "close": 362.97, "adjClose": 360.15, "volume": 10247207 }, { "date": "2021-08-06", "open": 361.4, "high": 365.15, "low": 361.4, "close": 363.51, "adjClose": 360.68, "volume": 8925017 }, { "date": "2021-08-09", "open": 363.76, "high": 365.78, "low": 360.75, "close": 361.61, "adjClose": 358.8, "volume": 7798900 }, { "date": "2021-08-10", "open": 361.83, "high": 364.1, "low": 359.04, "close": 361.13, "adjClose": 358.32, "volume": 7469900 }, { "date": "2021-08-11", "open": 362.1, "high": 362.36, "low": 357.81, "close": 359.96, "adjClose": 357.16, "volume": 8400332 }, { "date": "2021-08-12", "open": 358.45, "high": 363, "low": 357.11, "close": 362.65, "adjClose": 359.83, "volume": 7175206 }, { "date": "2021-08-13", "open": 362.97, "high": 364.66, "low": 361.48, "close": 363.18, "adjClose": 360.35, "volume": 7195724 }, { "date": "2021-08-16", "open": 362.52, "high": 366.95, "low": 357.38, "close": 366.56, "adjClose": 363.71, "volume": 11232269 }, { "date": "2021-08-17", "open": 362.98, "high": 364.67, "low": 355.07, "close": 358.45, "adjClose": 355.66, "volume": 12328737 }, { "date": "2021-08-18", "open": 356.25, "high": 359.86, "low": 355.15, "close": 355.45, "adjClose": 352.68, "volume": 10042400 }, { "date": "2021-08-19", "open": 351.35, "high": 357.57, "low": 351, "close": 355.12, "adjClose": 352.36, "volume": 12004535 }, { "date": "2021-08-20", "open": 354.6, "high": 359.99, "low": 353.31, "close": 359.37, "adjClose": 356.57, "volume": 8697700 }, { "date": "2021-08-23", "open": 359.44, "high": 365.69, "low": 359.1, "close": 363.35, "adjClose": 360.52, "volume": 10942007 }, { "date": "2021-08-24", "open": 363.66, "high": 367.96, "low": 361.84, "close": 365.51, "adjClose": 362.67, "volume": 9235148 }, { "date": "2021-08-25", "open": 365.6, "high": 370.86, "low": 365.4, "close": 368.39, "adjClose": 365.52, "volume": 9684519 }, { "date": "2021-08-26", "open": 368.38, "high": 369.44, "low": 364.13, "close": 364.38, "adjClose": 361.55, "volume": 7888700 }, { "date": "2021-08-27", "open": 365.1, "high": 373.74, "low": 364.08, "close": 372.63, "adjClose": 369.73, "volume": 11219142 }, { "date": "2021-08-30", "open": 372.56, "high": 381.49, "low": 370.52, "close": 380.66, "adjClose": 377.7, "volume": 13547300 }, { "date": "2021-08-31", "open": 379.95, "high": 382.76, "low": 378.8, "close": 379.38, "adjClose": 376.43, "volume": 12345400 }, { "date": "2021-09-01", "open": 379.59, "high": 384.33, "low": 378.81, "close": 382.05, "adjClose": 379.08, "volume": 11567200 }, { "date": "2021-09-02", "open": 381.5, "high": 381.75, "low": 374.06, "close": 375.28, "adjClose": 372.36, "volume": 14838274 }, { "date": "2021-09-03", "open": 374.75, "high": 377.16, "low": 373.11, "close": 376.26, "adjClose": 373.33, "volume": 7511356 }, { "date": "2021-09-07", "open": 375.88, "high": 382.96, "low": 373.15, "close": 382.18, "adjClose": 379.21, "volume": 10798920 }, { "date": "2021-09-08", "open": 380.16, "high": 380.87, "low": 374.79, "close": 377.57, "adjClose": 374.63, "volume": 11067200 }, { "date": "2021-09-09", "open": 377.64, "high": 379.83, "low": 376.57, "close": 378, "adjClose": 375.06, "volume": 9098941 }, { "date": "2021-09-10", "open": 381.36, "high": 383.79, "low": 378.26, "close": 378.69, "adjClose": 375.74, "volume": 11549600 }, { "date": "2021-09-13", "open": 381.68, "high": 381.75, "low": 374.35, "close": 376.51, "adjClose": 373.58, "volume": 13026300 }, { "date": "2021-09-14", "open": 377.4, "high": 378.59, "low": 375.11, "close": 376.53, "adjClose": 373.6, "volume": 8711600 }, { "date": "2021-09-15", "open": 377, "high": 377.56, "low": 367.67, "close": 373.92, "adjClose": 371.01, "volume": 17940300 }, { "date": "2021-09-16", "open": 372.79, "high": 373.56, "low": 369.71, "close": 373.06, "adjClose": 370.16, "volume": 11934217 }, { "date": "2021-09-17", "open": 371.41, "high": 371.41, "low": 361.59, "close": 364.72, "adjClose": 361.88, "volume": 26299000 }, { "date": "2021-09-20", "open": 359.3, "high": 361.03, "low": 349.8, "close": 355.7, "adjClose": 352.93, "volume": 19822800 }, { "date": "2021-09-21", "open": 358.5, "high": 360.04, "low": 355.19, "close": 357.48, "adjClose": 354.7, "volume": 11751917 }, { "date": "2021-09-22", "open": 347.23, "high": 349.84, "low": 340.69, "close": 343.21, "adjClose": 340.54, "volume": 43692900 }, { "date": "2021-09-23", "open": 345.36, "high": 349.67, "low": 343, "close": 345.96, "adjClose": 343.27, "volume": 21806300 }, { "date": "2021-09-24", "open": 343.24, "high": 354.35, "low": 342.37, "close": 352.96, "adjClose": 350.21, "volume": 18801933 }, { "date": "2021-09-27", "open": 349.81, "high": 355.15, "low": 347.08, "close": 353.58, "adjClose": 350.83, "volume": 15205843 }, { "date": "2021-09-28", "open": 347.97, "high": 349.6, "low": 338.92, "close": 340.65, "adjClose": 338, "volume": 21710300 }, { "date": "2021-09-29", "open": 343.15, "high": 345.23, "low": 338.88, "close": 339.61, "adjClose": 336.97, "volume": 14452241 }, { "date": "2021-09-30", "open": 340.45, "high": 342.8, "low": 338.15, "close": 339.39, "adjClose": 336.75, "volume": 16547100 }, { "date": "2021-10-01", "open": 341.61, "high": 345.02, "low": 338.64, "close": 343.01, "adjClose": 340.34, "volume": 14905311 }, { "date": "2021-10-04", "open": 335.53, "high": 335.94, "low": 322.7, "close": 326.23, "adjClose": 323.69, "volume": 42885000 }, { "date": "2021-10-05", "open": 328.58, "high": 335.18, "low": 326.16, "close": 332.96, "adjClose": 330.37, "volume": 35377947 }, { "date": "2021-10-06", "open": 329.74, "high": 334.38, "low": 325.8, "close": 333.64, "adjClose": 331.04, "volume": 26443010 }, { "date": "2021-10-07", "open": 337, "high": 338.84, "low": 328.98, "close": 329.22, "adjClose": 326.66, "volume": 28307500 }, { "date": "2021-10-08", "open": 331.51, "high": 333.4, "low": 328.71, "close": 330.05, "adjClose": 327.48, "volume": 15946110 }, { "date": "2021-10-11", "open": 327.63, "high": 330.46, "low": 325.31, "close": 325.45, "adjClose": 322.92, "volume": 14708224 }, { "date": "2021-10-12", "open": 323.03, "high": 324.38, "low": 317.37, "close": 323.77, "adjClose": 321.25, "volume": 31658700 }, { "date": "2021-10-13", "open": 326.97, "high": 327, "low": 322.66, "close": 324.54, "adjClose": 322.02, "volume": 14761500 }, { "date": "2021-10-14", "open": 328.36, "high": 330.52, "low": 327.1, "close": 328.53, "adjClose": 325.97, "volume": 14302200 }, { "date": "2021-10-15", "open": 328.68, "high": 329.07, "low": 322.51, "close": 324.76, "adjClose": 322.23, "volume": 21596400 }, { "date": "2021-10-18", "open": 328.95, "high": 335.89, "low": 327.5, "close": 335.34, "adjClose": 332.73, "volume": 21585018 }, { "date": "2021-10-19", "open": 339.65, "high": 342.46, "low": 337.28, "close": 339.99, "adjClose": 337.34, "volume": 18786316 }, { "date": "2021-10-20", "open": 343.45, "high": 343.98, "low": 339.45, "close": 340.78, "adjClose": 338.13, "volume": 13639500 }, { "date": "2021-10-21", "open": 340.28, "high": 342.31, "low": 337.8, "close": 341.88, "adjClose": 339.22, "volume": 16354423 }, { "date": "2021-10-22", "open": 326.35, "high": 329.63, "low": 321.11, "close": 324.61, "adjClose": 322.08, "volume": 35224543 }, { "date": "2021-10-25", "open": 320.3, "high": 329.56, "low": 319.72, "close": 328.69, "adjClose": 326.13, "volume": 38409000 }, { "date": "2021-10-26", "open": 328.26, "high": 330.21, "low": 309.6, "close": 315.81, "adjClose": 313.35, "volume": 65654043 }, { "date": "2021-10-27", "open": 314.19, "high": 319.25, "low": 312.06, "close": 312.22, "adjClose": 309.79, "volume": 29971800 }, { "date": "2021-10-28", "open": 312.99, "high": 325.52, "low": 308.11, "close": 316.92, "adjClose": 314.45, "volume": 50806840 }, { "date": "2021-10-29", "open": 320.19, "high": 326, "low": 319.6, "close": 323.57, "adjClose": 321.05, "volume": 37059400 }, { "date": "2021-11-01", "open": 326.04, "high": 333.45, "low": 326, "close": 329.98, "adjClose": 327.41, "volume": 31518900 }, { "date": "2021-11-02", "open": 331.38, "high": 334.79, "low": 323.8, "close": 328.08, "adjClose": 325.53, "volume": 28353000 }, { "date": "2021-11-03", "open": 327.49, "high": 332.15, "low": 323.2, "close": 331.62, "adjClose": 329.04, "volume": 20786502 }, { "date": "2021-11-04", "open": 334.01, "high": 337.27, "low": 332.65, "close": 335.85, "adjClose": 333.24, "volume": 22495300 }, { "date": "2021-11-05", "open": 340.31, "high": 346.79, "low": 339.64, "close": 341.13, "adjClose": 338.48, "volume": 26872817 }, { "date": "2021-11-08", "open": 344.42, "high": 344.79, "low": 338.34, "close": 338.62, "adjClose": 335.99, "volume": 18342500 }, { "date": "2021-11-09", "open": 340, "high": 341.31, "low": 334.47, "close": 335.37, "adjClose": 332.76, "volume": 17556721 }, { "date": "2021-11-10", "open": 332.49, "high": 333.19, "low": 325.51, "close": 327.64, "adjClose": 325.09, "volume": 21872605 }, { "date": "2021-11-11", "open": 329.82, "high": 332.46, "low": 327, "close": 327.74, "adjClose": 325.19, "volume": 12376600 }, { "date": "2021-11-12", "open": 330.18, "high": 341.86, "low": 329.78, "close": 340.89, "adjClose": 338.24, "volume": 25414311 }, { "date": "2021-11-15", "open": 344.34, "high": 353.65, "low": 343.2, "close": 347.56, "adjClose": 344.86, "volume": 25076603 }, { "date": "2021-11-16", "open": 343.83, "high": 346.65, "low": 340.87, "close": 342.96, "adjClose": 340.29, "volume": 18181106 }, { "date": "2021-11-17", "open": 344.24, "high": 347.3, "low": 340.1, "close": 340.77, "adjClose": 338.12, "volume": 13602812 }, { "date": "2021-11-18", "open": 339.72, "high": 342.46, "low": 335.3, "close": 338.69, "adjClose": 336.05, "volume": 17487235 }, { "date": "2021-11-19", "open": 342.2, "high": 352.1, "low": 339.9, "close": 345.3, "adjClose": 342.61, "volume": 26488541 }, { "date": "2021-11-22", "open": 349.05, "high": 353.83, "low": 340.51, "close": 341.01, "adjClose": 338.36, "volume": 27116811 }, { "date": "2021-11-23", "open": 338.93, "high": 341.4, "low": 333.5, "close": 337.25, "adjClose": 334.63, "volume": 17225000 }, { "date": "2021-11-24", "open": 336, "high": 341.78, "low": 332.81, "close": 341.06, "adjClose": 338.41, "volume": 13566200 }, { "date": "2021-11-26", "open": 335.8, "high": 337.75, "low": 331.9, "close": 333.12, "adjClose": 330.53, "volume": 14750737 }, { "date": "2021-11-29", "open": 336.89, "high": 340.67, "low": 335.31, "close": 338.03, "adjClose": 335.4, "volume": 16650949 }, { "date": "2021-11-30", "open": 335, "high": 335.81, "low": 323.43, "close": 324.46, "adjClose": 321.94, "volume": 25390008 }, { "date": "2021-12-01", "open": 330.29, "high": 330.5, "low": 310.29, "close": 310.6, "adjClose": 308.18, "volume": 30384083 }, { "date": "2021-12-02", "open": 311.4, "high": 314.6, "low": 307.2, "close": 310.39, "adjClose": 307.98, "volume": 24396200 }, { "date": "2021-12-03", "open": 313.73, "high": 313.75, "low": 299.5, "close": 306.84, "adjClose": 304.45, "volume": 27471010 }, { "date": "2021-12-06", "open": 308.13, "high": 320.1, "low": 306.34, "close": 317.87, "adjClose": 315.4, "volume": 21758340 }, { "date": "2021-12-07", "open": 321.57, "high": 326.54, "low": 321, "close": 322.81, "adjClose": 320.3, "volume": 18794047 }, { "date": "2021-12-08", "open": 325, "high": 332.75, "low": 323.07, "close": 330.56, "adjClose": 327.99, "volume": 19937722 }, { "date": "2021-12-09", "open": 329.54, "high": 336.13, "low": 328, "close": 329.82, "adjClose": 327.25, "volume": 16879200 }, { "date": "2021-12-10", "open": 332.56, "high": 335.03, "low": 326.37, "close": 329.75, "adjClose": 327.18, "volume": 14528000 }, { "date": "2021-12-13", "open": 330.95, "high": 341.09, "low": 329.59, "close": 334.49, "adjClose": 331.89, "volume": 22948700 }, { "date": "2021-12-14", "open": 328.05, "high": 335.7, "low": 327.65, "close": 333.74, "adjClose": 331.14, "volume": 20461024 }, { "date": "2021-12-15", "open": 332.49, "high": 342.11, "low": 323.98, "close": 341.66, "adjClose": 339, "volume": 24681326 }, { "date": "2021-12-16", "open": 338.98, "high": 344.46, "low": 333.74, "close": 334.9, "adjClose": 332.29, "volume": 22635025 }, { "date": "2021-12-17", "open": 332.8, "high": 337.11, "low": 330.75, "close": 333.79, "adjClose": 331.19, "volume": 40012637 }, { "date": "2021-12-20", "open": 329.78, "high": 329.9, "low": 322.53, "close": 325.45, "adjClose": 322.92, "volume": 17901800 }, { "date": "2021-12-21", "open": 326.41, "high": 336, "low": 323.75, "close": 334.2, "adjClose": 331.6, "volume": 16116800 }, { "date": "2021-12-22", "open": 333.8, "high": 334.51, "low": 328.26, "close": 330.45, "adjClose": 327.88, "volume": 16764600 }, { "date": "2021-12-23", "open": 330.1, "high": 336.67, "low": 328.36, "close": 335.24, "adjClose": 332.63, "volume": 13987700 }, { "date": "2021-12-27", "open": 338.85, "high": 347.87, "low": 338.01, "close": 346.18, "adjClose": 343.49, "volume": 17795026 }, { "date": "2021-12-28", "open": 346.63, "high": 352.71, "low": 345.2, "close": 346.22, "adjClose": 343.53, "volume": 16637608 }, { "date": "2021-12-29", "open": 346.91, "high": 349.69, "low": 341.64, "close": 342.94, "adjClose": 340.27, "volume": 10747009 }, { "date": "2021-12-30", "open": 344, "high": 347.23, "low": 343.22, "close": 344.36, "adjClose": 341.68, "volume": 10593347 }, { "date": "2021-12-31", "open": 343.02, "high": 343.44, "low": 336.27, "close": 336.35, "adjClose": 333.73, "volume": 12870500 }, { "date": "2022-01-03", "open": 338.3, "high": 341.08, "low": 337.19, "close": 338.54, "adjClose": 335.91, "volume": 14562849 }, { "date": "2022-01-04", "open": 339.95, "high": 343.09, "low": 331.87, "close": 336.53, "adjClose": 333.91, "volume": 15998000 }, { "date": "2022-01-05", "open": 333.02, "high": 335.76, "low": 323.84, "close": 324.17, "adjClose": 321.65, "volume": 20564521 }, { "date": "2022-01-06", "open": 322.82, "high": 339.17, "low": 322.72, "close": 332.46, "adjClose": 329.87, "volume": 27962809 }, { "date": "2022-01-07", "open": 332.74, "high": 337, "low": 328.88, "close": 331.79, "adjClose": 329.21, "volume": 14722020 }, { "date": "2022-01-10", "open": 325.31, "high": 328.34, "low": 315.43, "close": 328.07, "adjClose": 325.52, "volume": 24942400 }, { "date": "2022-01-11", "open": 326.78, "high": 334.63, "low": 325.28, "close": 334.37, "adjClose": 331.77, "volume": 16226847 }, { "date": "2022-01-12", "open": 335.18, "high": 336.37, "low": 330.03, "close": 333.26, "adjClose": 330.67, "volume": 14104900 }, { "date": "2022-01-13", "open": 334.98, "high": 335.63, "low": 325.76, "close": 326.48, "adjClose": 323.94, "volume": 14797109 }, { "date": "2022-01-14", "open": 321.79, "high": 332.73, "low": 321.21, "close": 331.9, "adjClose": 329.32, "volume": 16868500 }, { "date": "2022-01-18", "open": 323.29, "high": 324.21, "low": 317.64, "close": 318.15, "adjClose": 315.67, "volume": 22677332 }, { "date": "2022-01-19", "open": 319.58, "high": 327.1, "low": 319.33, "close": 319.59, "adjClose": 317.1, "volume": 20814740 }, { "date": "2022-01-20", "open": 323.9, "high": 327.82, "low": 315.98, "close": 316.56, "adjClose": 314.1, "volume": 16925030 }, { "date": "2022-01-21", "open": 314.81, "high": 318.31, "low": 303.04, "close": 303.17, "adjClose": 300.81, "volume": 28710717 }, { "date": "2022-01-24", "open": 297.84, "high": 309.53, "low": 289.01, "close": 308.71, "adjClose": 306.31, "volume": 38936901 }, { "date": "2022-01-25", "open": 299.95, "high": 306.23, "low": 297.58, "close": 300.15, "adjClose": 297.81, "volume": 25108500 }, { "date": "2022-01-26", "open": 307.01, "high": 307.51, "low": 290.85, "close": 294.63, "adjClose": 292.34, "volume": 28348801 }, { "date": "2022-01-27", "open": 297.75, "high": 301.71, "low": 294.26, "close": 294.64, "adjClose": 292.35, "volume": 21629922 }, { "date": "2022-01-28", "open": 295.62, "high": 301.9, "low": 293.03, "close": 301.71, "adjClose": 299.36, "volume": 21871620 }, { "date": "2022-01-31", "open": 300.68, "high": 313.79, "low": 299.32, "close": 313.26, "adjClose": 310.82, "volume": 21579500 }, { "date": "2022-02-01", "open": 314.56, "high": 319.66, "low": 312.12, "close": 319, "adjClose": 316.52, "volume": 18023800 }, { "date": "2022-02-02", "open": 327.82, "high": 328, "low": 316.87, "close": 323, "adjClose": 320.49, "volume": 58458300 }, { "date": "2022-02-03", "open": 244.65, "high": 248, "low": 235.75, "close": 237.76, "adjClose": 235.91, "volume": 188119925 }, { "date": "2022-02-04", "open": 234.97, "high": 242.61, "low": 230.11, "close": 237.09, "adjClose": 235.25, "volume": 89342247 }, { "date": "2022-02-07", "open": 237.7, "high": 238.3, "low": 224.01, "close": 224.91, "adjClose": 223.16, "volume": 88613826 }, { "date": "2022-02-08", "open": 220.85, "high": 225.77, "low": 216.15, "close": 220.18, "adjClose": 218.47, "volume": 94729700 }, { "date": "2022-02-09", "open": 224.2, "high": 233.37, "low": 222.21, "close": 232, "adjClose": 230.2, "volume": 86563300 }, { "date": "2022-02-10", "open": 228.27, "high": 235, "low": 226.7, "close": 228.07, "adjClose": 226.3, "volume": 49310400 }, { "date": "2022-02-11", "open": 228.46, "high": 230.42, "low": 218.77, "close": 219.55, "adjClose": 217.84, "volume": 46156943 }, { "date": "2022-02-14", "open": 219.31, "high": 221, "low": 214.78, "close": 217.7, "adjClose": 216.01, "volume": 38184035 }, { "date": "2022-02-15", "open": 220.47, "high": 221.15, "low": 215.06, "close": 221, "adjClose": 219.28, "volume": 42685500 }, { "date": "2022-02-16", "open": 212.41, "high": 217.46, "low": 212.36, "close": 216.54, "adjClose": 214.86, "volume": 45817500 }, { "date": "2022-02-17", "open": 214.02, "high": 217.5, "low": 207.16, "close": 207.71, "adjClose": 206.09, "volume": 38747533 }, { "date": "2022-02-18", "open": 209.39, "high": 210.75, "low": 205.18, "close": 206.16, "adjClose": 204.56, "volume": 37128438 }, { "date": "2022-02-22", "open": 202.34, "high": 207.48, "low": 200.06, "close": 202.08, "adjClose": 200.51, "volume": 39852400 }, { "date": "2022-02-23", "open": 204.16, "high": 206.94, "low": 198.05, "close": 198.45, "adjClose": 196.91, "volume": 44481400 }, { "date": "2022-02-24", "open": 191.06, "high": 208.35, "low": 190.22, "close": 207.6, "adjClose": 205.98, "volume": 49957200 }, { "date": "2022-02-25", "open": 204.94, "high": 211.32, "low": 203.18, "close": 210.48, "adjClose": 208.84, "volume": 37627600 }, { "date": "2022-02-28", "open": 207.68, "high": 213.15, "low": 206.83, "close": 211.03, "adjClose": 209.39, "volume": 34239803 }, { "date": "2022-03-01", "open": 209.87, "high": 211.75, "low": 202.22, "close": 203.49, "adjClose": 201.91, "volume": 27094902 }, { "date": "2022-03-02", "open": 204.78, "high": 209.15, "low": 202.02, "close": 208.11, "adjClose": 206.49, "volume": 29452147 }, { "date": "2022-03-03", "open": 209.02, "high": 209.08, "low": 201.42, "close": 202.97, "adjClose": 201.39, "volume": 27263524 }, { "date": "2022-03-04", "open": 202.37, "high": 205.89, "low": 198.79, "close": 200.06, "adjClose": 198.5, "volume": 32146264 }, { "date": "2022-03-07", "open": 200.79, "high": 200.89, "low": 187.28, "close": 187.47, "adjClose": 186.01, "volume": 38560609 }, { "date": "2022-03-08", "open": 187.85, "high": 196.7, "low": 186.11, "close": 190.29, "adjClose": 188.81, "volume": 37508149 }, { "date": "2022-03-09", "open": 195.74, "high": 199.1, "low": 193.92, "close": 198.5, "adjClose": 196.96, "volume": 31894700 }, { "date": "2022-03-10", "open": 194.84, "high": 196.28, "low": 191.07, "close": 195.21, "adjClose": 193.69, "volume": 24853000 }, { "date": "2022-03-11", "open": 192.64, "high": 193.56, "low": 186.67, "close": 187.61, "adjClose": 186.15, "volume": 34694534 }, { "date": "2022-03-14", "open": 187.03, "high": 192.29, "low": 185.82, "close": 186.63, "adjClose": 185.18, "volume": 31010500 }, { "date": "2022-03-15", "open": 190.8, "high": 192.28, "low": 185.91, "close": 192.03, "adjClose": 190.54, "volume": 31721700 }, { "date": "2022-03-16", "open": 194.7, "high": 203.73, "low": 194.52, "close": 203.63, "adjClose": 202.05, "volume": 40640300 }, { "date": "2022-03-17", "open": 201.7, "high": 208.04, "low": 201.11, "close": 207.84, "adjClose": 206.22, "volume": 29499700 }, { "date": "2022-03-18", "open": 206.7, "high": 216.8, "low": 206, "close": 216.49, "adjClose": 214.81, "volume": 52128000 }, { "date": "2022-03-21", "open": 214.5, "high": 214.71, "low": 207.63, "close": 211.49, "adjClose": 209.84, "volume": 30142338 }, { "date": "2022-03-22", "open": 211.37, "high": 219.46, "low": 210.18, "close": 216.65, "adjClose": 214.96, "volume": 31998800 }, { "date": "2022-03-23", "open": 213.33, "high": 216.8, "low": 212.16, "close": 213.46, "adjClose": 211.8, "volume": 23717321 }, { "date": "2022-03-24", "open": 215, "high": 220.67, "low": 214.79, "close": 219.57, "adjClose": 217.86, "volume": 31502314 }, { "date": "2022-03-25", "open": 220.51, "high": 225.5, "low": 218.89, "close": 221.82, "adjClose": 220.09, "volume": 40039026 }, { "date": "2022-03-28", "open": 222.13, "high": 224.04, "low": 219.54, "close": 223.59, "adjClose": 221.85, "volume": 26224141 }, { "date": "2022-03-29", "open": 226.07, "high": 230.89, "low": 225.29, "close": 229.86, "adjClose": 228.07, "volume": 31417900 }, { "date": "2022-03-30", "open": 228.91, "high": 231.15, "low": 226.71, "close": 227.85, "adjClose": 226.08, "volume": 25588046 }, { "date": "2022-03-31", "open": 228.45, "high": 228.49, "low": 222.26, "close": 222.36, "adjClose": 220.63, "volume": 24192300 }, { "date": "2022-04-01", "open": 224.55, "high": 227.28, "low": 222.7, "close": 224.85, "adjClose": 223.1, "volume": 19544800 }, { "date": "2022-04-04", "open": 225.98, "high": 234.35, "low": 225.86, "close": 233.89, "adjClose": 232.07, "volume": 28100826 }, { "date": "2022-04-05", "open": 234.08, "high": 236.86, "low": 231.02, "close": 231.84, "adjClose": 230.04, "volume": 29727200 }, { "date": "2022-04-06", "open": 226.91, "high": 228.99, "low": 221.41, "close": 223.3, "adjClose": 221.56, "volume": 28995100 }, { "date": "2022-04-07", "open": 223.93, "high": 225.52, "low": 218.56, "close": 222.95, "adjClose": 221.22, "volume": 21037200 }, { "date": "2022-04-08", "open": 222.38, "high": 225.13, "low": 220.03, "close": 222.33, "adjClose": 220.6, "volume": 18375711 }, { "date": "2022-04-11", "open": 218.42, "high": 220.61, "low": 215.22, "close": 216.46, "adjClose": 214.78, "volume": 20516600 }, { "date": "2022-04-12", "open": 220.24, "high": 222.03, "low": 213.13, "close": 214.14, "adjClose": 212.47, "volume": 20128827 }, { "date": "2022-04-13", "open": 211.82, "high": 216.61, "low": 211.33, "close": 214.99, "adjClose": 213.32, "volume": 19231816 }, { "date": "2022-04-14", "open": 214.89, "high": 214.99, "low": 210, "close": 210.18, "adjClose": 208.54, "volume": 18379500 }, { "date": "2022-04-18", "open": 210, "high": 213.38, "low": 208.3, "close": 210.77, "adjClose": 209.13, "volume": 16580800 }, { "date": "2022-04-19", "open": 210.52, "high": 218.43, "low": 209, "close": 217.31, "adjClose": 215.62, "volume": 20089900 }, { "date": "2022-04-20", "open": 213.61, "high": 214.16, "low": 198.92, "close": 200.42, "adjClose": 198.86, "volume": 43036528 }, { "date": "2022-04-21", "open": 201.6, "high": 202.97, "low": 185.58, "close": 188.07, "adjClose": 186.61, "volume": 49954100 }, { "date": "2022-04-22", "open": 190.37, "high": 192.72, "low": 183.27, "close": 184.11, "adjClose": 182.68, "volume": 36426800 }, { "date": "2022-04-25", "open": 182.73, "high": 187.18, "low": 181.66, "close": 186.99, "adjClose": 185.54, "volume": 29281100 }, { "date": "2022-04-26", "open": 186.63, "high": 187.19, "low": 179.5, "close": 180.95, "adjClose": 179.54, "volume": 31747434 }, { "date": "2022-04-27", "open": 174.43, "high": 181.21, "low": 169, "close": 174.95, "adjClose": 173.59, "volume": 71062900 }, { "date": "2022-04-28", "open": 202.92, "high": 208.53, "low": 192.9, "close": 205.73, "adjClose": 204.13, "volume": 100890600 }, { "date": "2022-04-29", "open": 204.46, "high": 212.48, "low": 199.9, "close": 200.47, "adjClose": 198.91, "volume": 49193434 }, { "date": "2022-05-02", "open": 201.17, "high": 211.88, "low": 200.99, "close": 211.13, "adjClose": 209.49, "volume": 49915300 }, { "date": "2022-05-03", "open": 210.45, "high": 214.9, "low": 208.09, "close": 212.03, "adjClose": 210.38, "volume": 41556300 }, { "date": "2022-05-04", "open": 210.65, "high": 224.3, "low": 206.96, "close": 223.41, "adjClose": 221.67, "volume": 41375900 }, { "date": "2022-05-05", "open": 218.74, "high": 220.17, "low": 206.16, "close": 208.28, "adjClose": 206.66, "volume": 41129200 }, { "date": "2022-05-06", "open": 207.34, "high": 209.38, "low": 201.02, "close": 203.77, "adjClose": 202.18, "volume": 34747200 }, { "date": "2022-05-09", "open": 199.84, "high": 202.57, "low": 195.58, "close": 196.21, "adjClose": 194.68, "volume": 36303200 }, { "date": "2022-05-10", "open": 199.51, "high": 202.96, "low": 194.19, "close": 197.65, "adjClose": 196.11, "volume": 34452500 }, { "date": "2022-05-11", "open": 196.33, "high": 200.67, "low": 188.27, "close": 188.74, "adjClose": 187.27, "volume": 31153400 }, { "date": "2022-05-12", "open": 187.06, "high": 198.05, "low": 184.78, "close": 191.24, "adjClose": 189.75, "volume": 38262226 }, { "date": "2022-05-13", "open": 192.58, "high": 199.89, "low": 191.28, "close": 198.62, "adjClose": 197.07, "volume": 24549844 }, { "date": "2022-05-16", "open": 197.05, "high": 205.37, "low": 195.93, "close": 200.04, "adjClose": 198.48, "volume": 27112600 }, { "date": "2022-05-17", "open": 202.12, "high": 205.46, "low": 198.36, "close": 202.62, "adjClose": 201.04, "volume": 24872729 }, { "date": "2022-05-18", "open": 200, "high": 201, "low": 191.63, "close": 192.24, "adjClose": 190.74, "volume": 23960000 }, { "date": "2022-05-19", "open": 191.2, "high": 195.29, "low": 189.6, "close": 191.29, "adjClose": 189.8, "volume": 24446938 }, { "date": "2022-05-20", "open": 194.97, "high": 197.91, "low": 187.87, "close": 193.54, "adjClose": 192.03, "volume": 31465600 }, { "date": "2022-05-23", "open": 195.19, "high": 196.99, "low": 191.24, "close": 196.23, "adjClose": 194.7, "volume": 25059200 }, { "date": "2022-05-24", "open": 180.55, "high": 183.68, "low": 176.11, "close": 181.28, "adjClose": 179.87, "volume": 50406300 }, { "date": "2022-05-25", "open": 180.4, "high": 185.45, "low": 179.32, "close": 183.83, "adjClose": 182.4, "volume": 28030200 }, { "date": "2022-05-26", "open": 182.88, "high": 192.83, "low": 182.26, "close": 191.63, "adjClose": 190.14, "volume": 23056500 }, { "date": "2022-05-27", "open": 191.36, "high": 195.33, "low": 189.8, "close": 195.13, "adjClose": 193.61, "volume": 22562727 }, { "date": "2022-05-31", "open": 194.89, "high": 197.6, "low": 192.01, "close": 193.64, "adjClose": 192.13, "volume": 26131103 }, { "date": "2022-06-01", "open": 196.51, "high": 199.53, "low": 185, "close": 188.64, "adjClose": 187.17, "volume": 36623500 }, { "date": "2022-06-02", "open": 188.45, "high": 200.94, "low": 187.73, "close": 198.86, "adjClose": 197.31, "volume": 31951600 }, { "date": "2022-06-03", "open": 195.98, "high": 196.61, "low": 189.78, "close": 190.78, "adjClose": 189.3, "volume": 19465000 }, { "date": "2022-06-06", "open": 193.99, "high": 196.92, "low": 188.4, "close": 194.25, "adjClose": 192.74, "volume": 30574242 }, { "date": "2022-06-07", "open": 191.93, "high": 196.53, "low": 191.49, "close": 195.65, "adjClose": 194.13, "volume": 18828700 }, { "date": "2022-06-08", "open": 194.67, "high": 202.03, "low": 194.41, "close": 196.64, "adjClose": 195.11, "volume": 22267200 }, { "date": "2022-06-09", "open": 194.28, "high": 199.45, "low": 183.68, "close": 184, "adjClose": 182.57, "volume": 23501600 }, { "date": "2022-06-10", "open": 183.04, "high": 183.1, "low": 175.02, "close": 175.57, "adjClose": 174.2, "volume": 27478354 }, { "date": "2022-06-13", "open": 170.59, "high": 172.58, "low": 164.03, "close": 164.26, "adjClose": 162.98, "volume": 31749304 }, { "date": "2022-06-14", "open": 166.03, "high": 166.75, "low": 161.36, "close": 163.73, "adjClose": 162.46, "volume": 27244300 }, { "date": "2022-06-15", "open": 167.2, "high": 172.16, "low": 163.98, "close": 169.35, "adjClose": 168.03, "volume": 30008300 }, { "date": "2022-06-16", "open": 163.72, "high": 165.08, "low": 159.61, "close": 160.87, "adjClose": 159.62, "volume": 26944143 }, { "date": "2022-06-17", "open": 161.68, "high": 165.9, "low": 159.9, "close": 163.74, "adjClose": 162.47, "volume": 31374215 }, { "date": "2022-06-21", "open": 165.93, "high": 167.76, "low": 155.97, "close": 157.05, "adjClose": 155.83, "volume": 50724900 }, { "date": "2022-06-22", "open": 158.38, "high": 160.79, "low": 155.44, "close": 155.85, "adjClose": 154.64, "volume": 47596820 }, { "date": "2022-06-23", "open": 156.27, "high": 159.75, "low": 154.25, "close": 158.75, "adjClose": 157.51, "volume": 40499200 }, { "date": "2022-06-24", "open": 161.73, "high": 170.25, "low": 161.3, "close": 170.16, "adjClose": 168.84, "volume": 68736009 }, { "date": "2022-06-27", "open": 171.32, "high": 171.75, "low": 168.01, "close": 169.49, "adjClose": 168.17, "volume": 29174600 }, { "date": "2022-06-28", "open": 169.9, "high": 171.3, "low": 160.61, "close": 160.68, "adjClose": 159.43, "volume": 27788725 }, { "date": "2022-06-29", "open": 163.57, "high": 166.33, "low": 160.32, "close": 163.94, "adjClose": 162.66, "volume": 28595236 }, { "date": "2022-06-30", "open": 162.15, "high": 165.23, "low": 158.49, "close": 161.25, "adjClose": 160, "volume": 35250605 }, { "date": "2022-07-01", "open": 160.31, "high": 160.62, "low": 155, "close": 160.03, "adjClose": 158.78, "volume": 31423933 }, { "date": "2022-07-05", "open": 158.14, "high": 168.25, "low": 157.02, "close": 168.19, "adjClose": 166.88, "volume": 28664799 }, { "date": "2022-07-06", "open": 168.2, "high": 171.59, "low": 165.46, "close": 169.77, "adjClose": 168.45, "volume": 23085921 }, { "date": "2022-07-07", "open": 169.45, "high": 172.72, "low": 167.78, "close": 172.19, "adjClose": 170.85, "volume": 24083400 }, { "date": "2022-07-08", "open": 169.98, "high": 172.4, "low": 168.15, "close": 170.88, "adjClose": 169.55, "volume": 19249243 }, { "date": "2022-07-11", "open": 167.07, "high": 167.49, "low": 161.91, "close": 162.88, "adjClose": 161.61, "volume": 21905133 }, { "date": "2022-07-12", "open": 164.8, "high": 165.91, "low": 162.1, "close": 163.27, "adjClose": 162, "volume": 16639700 }, { "date": "2022-07-13", "open": 160.16, "high": 164.98, "low": 159.61, "close": 163.49, "adjClose": 162.22, "volume": 16555138 }, { "date": "2022-07-14", "open": 161.22, "high": 162.59, "low": 157.28, "close": 158.05, "adjClose": 156.82, "volume": 23765200 }, { "date": "2022-07-15", "open": 160.54, "high": 164.98, "low": 159.82, "close": 164.7, "adjClose": 163.42, "volume": 23342807 }, { "date": "2022-07-18", "open": 166.75, "high": 171.69, "low": 165.64, "close": 167.23, "adjClose": 165.93, "volume": 23574337 }, { "date": "2022-07-19", "open": 170.37, "high": 176.49, "low": 169.51, "close": 175.78, "adjClose": 174.41, "volume": 25933700 }, { "date": "2022-07-20", "open": 177.49, "high": 183.6, "low": 176.7, "close": 183.09, "adjClose": 181.67, "volume": 24784300 }, { "date": "2022-07-21", "open": 180.63, "high": 183.85, "low": 178.87, "close": 183.17, "adjClose": 181.74, "volume": 27195815 }, { "date": "2022-07-22", "open": 173.07, "high": 175.6, "low": 168.41, "close": 169.27, "adjClose": 167.95, "volume": 42583916 }, { "date": "2022-07-25", "open": 169, "high": 170.57, "low": 164.81, "close": 166.65, "adjClose": 165.35, "volume": 26166326 }, { "date": "2022-07-26", "open": 165.94, "high": 166, "low": 157.95, "close": 159.15, "adjClose": 157.91, "volume": 28468424 }, { "date": "2022-07-27", "open": 162.59, "high": 170.87, "low": 162.02, "close": 169.58, "adjClose": 168.26, "volume": 43846600 }, { "date": "2022-07-28", "open": 161.06, "high": 161.51, "low": 154.85, "close": 160.72, "adjClose": 159.47, "volume": 73214326 }, { "date": "2022-07-29", "open": 157.69, "high": 160.14, "low": 155.17, "close": 159.1, "adjClose": 157.86, "volume": 42065400 }, { "date": "2022-08-01", "open": 157.25, "high": 165.19, "low": 155.23, "close": 159.93, "adjClose": 158.69, "volume": 40596702 }, { "date": "2022-08-02", "open": 158.31, "high": 162.24, "low": 158.01, "close": 160.19, "adjClose": 158.94, "volume": 27374516 }, { "date": "2022-08-03", "open": 162.69, "high": 169.54, "low": 161.57, "close": 168.8, "adjClose": 167.49, "volume": 31721900 }, { "date": "2022-08-04", "open": 168.3, "high": 172.15, "low": 166.8, "close": 170.57, "adjClose": 169.24, "volume": 23938212 }, { "date": "2022-08-05", "open": 166.99, "high": 171.61, "low": 165.8, "close": 167.11, "adjClose": 165.81, "volume": 25832701 }, { "date": "2022-08-08", "open": 168, "high": 177.51, "low": 167.13, "close": 170.25, "adjClose": 168.93, "volume": 27299113 }, { "date": "2022-08-09", "open": 168.95, "high": 169.53, "low": 166.6, "close": 168.53, "adjClose": 167.22, "volume": 18655100 }, { "date": "2022-08-10", "open": 175.99, "high": 180.48, "low": 173.95, "close": 178.34, "adjClose": 176.95, "volume": 30262132 }, { "date": "2022-08-11", "open": 179.71, "high": 183.1, "low": 176.37, "close": 177.49, "adjClose": 176.11, "volume": 24079100 }, { "date": "2022-08-12", "open": 180.81, "high": 181.46, "low": 178.91, "close": 180.5, "adjClose": 179.1, "volume": 21274046 }, { "date": "2022-08-15", "open": 178.96, "high": 181.44, "low": 178.2, "close": 180.89, "adjClose": 179.48, "volume": 15878700 }, { "date": "2022-08-16", "open": 179.44, "high": 180.99, "low": 177.04, "close": 179.47, "adjClose": 178.07, "volume": 21156710 }, { "date": "2022-08-17", "open": 176.76, "high": 178.14, "low": 174.17, "close": 174.85, "adjClose": 173.49, "volume": 20118133 }, { "date": "2022-08-18", "open": 174.34, "high": 175.76, "low": 171.86, "close": 174.66, "adjClose": 173.3, "volume": 18844500 }, { "date": "2022-08-19", "open": 170.2, "high": 172.32, "low": 167.05, "close": 167.96, "adjClose": 166.65, "volume": 26240800 }, { "date": "2022-08-22", "open": 165.49, "high": 165.49, "low": 162.26, "close": 163.05, "adjClose": 161.78, "volume": 19499711 }, { "date": "2022-08-23", "open": 162.48, "high": 165.05, "low": 160.7, "close": 161.11, "adjClose": 159.86, "volume": 18111800 }, { "date": "2022-08-24", "open": 160.6, "high": 165.46, "low": 159.77, "close": 163.26, "adjClose": 161.99, "volume": 20891500 }, { "date": "2022-08-25", "open": 165.18, "high": 168.88, "low": 164.02, "close": 168.78, "adjClose": 167.47, "volume": 15550514 }, { "date": "2022-08-26", "open": 168.48, "high": 170.92, "low": 161.67, "close": 161.78, "adjClose": 160.52, "volume": 24023633 }, { "date": "2022-08-29", "open": 160.66, "high": 163.05, "low": 159.01, "close": 159.17, "adjClose": 157.93, "volume": 20052700 }, { "date": "2022-08-30", "open": 160.35, "high": 161.66, "low": 155.91, "close": 157.16, "adjClose": 155.94, "volume": 19567948 }, { "date": "2022-08-31", "open": 167.07, "high": 167.84, "low": 162.14, "close": 162.93, "adjClose": 161.66, "volume": 40953000 }, { "date": "2022-09-01", "open": 163.58, "high": 167.36, "low": 160.35, "close": 165.36, "adjClose": 164.07, "volume": 30145700 }, { "date": "2022-09-02", "open": 167.45, "high": 167.93, "low": 159.22, "close": 160.32, "adjClose": 159.07, "volume": 22634200 }, { "date": "2022-09-06", "open": 160.1, "high": 161.69, "low": 157.69, "close": 158.54, "adjClose": 157.31, "volume": 19339800 }, { "date": "2022-09-07", "open": 157.76, "high": 160.96, "low": 156.81, "close": 160.39, "adjClose": 159.14, "volume": 16831200 }, { "date": "2022-09-08", "open": 158.71, "high": 162.23, "low": 157.74, "close": 162.06, "adjClose": 160.8, "volume": 22530800 }, { "date": "2022-09-09", "open": 163.25, "high": 169.54, "low": 163.02, "close": 169.15, "adjClose": 167.83, "volume": 22129802 }, { "date": "2022-09-12", "open": 167.39, "high": 171.39, "low": 167.28, "close": 168.96, "adjClose": 167.65, "volume": 23220405 }, { "date": "2022-09-13", "open": 161.54, "high": 161.63, "low": 152.67, "close": 153.13, "adjClose": 151.94, "volume": 44444100 }, { "date": "2022-09-14", "open": 153.33, "high": 153.54, "low": 149.05, "close": 151.47, "adjClose": 150.29, "volume": 43064200 }, { "date": "2022-09-15", "open": 149.8, "high": 154.2, "low": 148.7, "close": 149.55, "adjClose": 148.39, "volume": 34606348 }, { "date": "2022-09-16", "open": 148.05, "high": 148.58, "low": 144.29, "close": 146.29, "adjClose": 145.15, "volume": 40122824 }, { "date": "2022-09-19", "open": 145.24, "high": 148.58, "low": 145.1, "close": 148.02, "adjClose": 146.87, "volume": 22169500 }, { "date": "2022-09-20", "open": 145.78, "high": 148.84, "low": 145.22, "close": 146.09, "adjClose": 144.95, "volume": 23217400 }, { "date": "2022-09-21", "open": 146.39, "high": 149.6, "low": 142, "close": 142.12, "adjClose": 141.01, "volume": 38338614 }, { "date": "2022-09-22", "open": 141.55, "high": 144.58, "low": 140.87, "close": 142.82, "adjClose": 141.71, "volume": 34418521 }, { "date": "2022-09-23", "open": 141.42, "high": 142.62, "low": 138.89, "close": 140.41, "adjClose": 139.32, "volume": 31710700 }, { "date": "2022-09-26", "open": 140.12, "high": 142.24, "low": 136.19, "close": 136.37, "adjClose": 135.31, "volume": 30497021 }, { "date": "2022-09-27", "open": 137.92, "high": 139.42, "low": 134.12, "close": 134.4, "adjClose": 133.35, "volume": 30826500 }, { "date": "2022-09-28", "open": 134.62, "high": 142.03, "low": 134.27, "close": 141.61, "adjClose": 140.51, "volume": 32658500 }, { "date": "2022-09-29", "open": 139.36, "high": 139.84, "low": 135.2, "close": 136.41, "adjClose": 135.35, "volume": 38985414 }, { "date": "2022-09-30", "open": 136.05, "high": 140.99, "low": 135.5, "close": 135.68, "adjClose": 134.62, "volume": 33166400 }, { "date": "2022-10-03", "open": 137.14, "high": 139.62, "low": 136.1, "close": 138.61, "adjClose": 137.53, "volume": 27723100 }, { "date": "2022-10-04", "open": 140.49, "high": 142.39, "low": 139.34, "close": 140.28, "adjClose": 139.19, "volume": 34670729 }, { "date": "2022-10-05", "open": 138.24, "high": 140.21, "low": 134.78, "close": 138.98, "adjClose": 137.9, "volume": 27979348 }, { "date": "2022-10-06", "open": 137.72, "high": 141.45, "low": 136.6, "close": 139.07, "adjClose": 137.99, "volume": 36231100 }, { "date": "2022-10-07", "open": 136.76, "high": 138.29, "low": 132.44, "close": 133.45, "adjClose": 132.41, "volume": 33214800 }, { "date": "2022-10-10", "open": 133.55, "high": 136.11, "low": 131.87, "close": 133.79, "adjClose": 132.75, "volume": 24024000 }, { "date": "2022-10-11", "open": 131.62, "high": 132.66, "low": 126.99, "close": 128.54, "adjClose": 127.54, "volume": 38481403 }, { "date": "2022-10-12", "open": 128.32, "high": 129.67, "low": 126.25, "close": 127.5, "adjClose": 126.51, "volume": 34605245 }, { "date": "2022-10-13", "open": 123.53, "high": 131.14, "low": 122.53, "close": 130.29, "adjClose": 129.28, "volume": 34325715 }, { "date": "2022-10-14", "open": 131, "high": 131.79, "low": 126.52, "close": 126.76, "adjClose": 125.77, "volume": 23559407 }, { "date": "2022-10-17", "open": 130.3, "high": 134.79, "low": 130.18, "close": 134.04, "adjClose": 133, "volume": 29612245 }, { "date": "2022-10-18", "open": 137.09, "high": 137.84, "low": 131.4, "close": 132.8, "adjClose": 131.77, "volume": 25445000 }, { "date": "2022-10-19", "open": 132.89, "high": 137, "low": 132.22, "close": 133.23, "adjClose": 132.19, "volume": 30691047 }, { "date": "2022-10-20", "open": 132.93, "high": 136.77, "low": 131.31, "close": 131.53, "adjClose": 130.51, "volume": 26356300 }, { "date": "2022-10-21", "open": 126.31, "high": 130.12, "low": 125.44, "close": 130.01, "adjClose": 129, "volume": 46348647 }, { "date": "2022-10-24", "open": 127.25, "high": 133.48, "low": 124.57, "close": 129.72, "adjClose": 128.71, "volume": 63563447 }, { "date": "2022-10-25", "open": 130.88, "high": 138.35, "low": 130.59, "close": 137.51, "adjClose": 136.44, "volume": 38433219 }, { "date": "2022-10-26", "open": 131.68, "high": 135.55, "low": 128.53, "close": 129.82, "adjClose": 128.81, "volume": 89294679 }, { "date": "2022-10-27", "open": 97.98, "high": 102.5, "low": 96.38, "close": 97.94, "adjClose": 97.18, "volume": 232316600 }, { "date": "2022-10-28", "open": 99.58, "high": 100.85, "low": 97.51, "close": 99.2, "adjClose": 98.43, "volume": 95928306 }, { "date": "2022-10-31", "open": 98.22, "high": 99.32, "low": 92.6, "close": 93.16, "adjClose": 92.44, "volume": 121361444 }, { "date": "2022-11-01", "open": 94.33, "high": 97.49, "low": 93.55, "close": 95.2, "adjClose": 94.46, "volume": 110189617 }, { "date": "2022-11-02", "open": 94.21, "high": 95.2, "low": 90.48, "close": 90.54, "adjClose": 89.84, "volume": 71821100 }, { "date": "2022-11-03", "open": 90.08, "high": 90.46, "low": 88.41, "close": 88.91, "adjClose": 88.22, "volume": 60664012 }, { "date": "2022-11-04", "open": 90.35, "high": 91.39, "low": 88.09, "close": 90.79, "adjClose": 90.08, "volume": 55638100 }, { "date": "2022-11-07", "open": 94.78, "high": 96.88, "low": 93.1, "close": 96.72, "adjClose": 95.97, "volume": 81987300 }, { "date": "2022-11-08", "open": 95.92, "high": 97.8, "low": 94.79, "close": 96.47, "adjClose": 95.72, "volume": 52088320 }, { "date": "2022-11-09", "open": 101.72, "high": 104.9, "low": 100.74, "close": 101.47, "adjClose": 100.68, "volume": 107677300 }, { "date": "2022-11-10", "open": 107.12, "high": 112.75, "low": 104.61, "close": 111.87, "adjClose": 111, "volume": 80671000 }, { "date": "2022-11-11", "open": 109.23, "high": 114.9, "low": 108.81, "close": 113.02, "adjClose": 112.14, "volume": 59961742 }, { "date": "2022-11-14", "open": 110.99, "high": 116.27, "low": 110.8, "close": 114.22, "adjClose": 113.33, "volume": 53395000 }, { "date": "2022-11-15", "open": 116.07, "high": 118.74, "low": 114.41, "close": 117.08, "adjClose": 116.17, "volume": 50670500 }, { "date": "2022-11-16", "open": 114.5, "high": 116.08, "low": 112.66, "close": 113.23, "adjClose": 112.35, "volume": 33287800 }, { "date": "2022-11-17", "open": 110.41, "high": 112.33, "low": 109.8, "close": 111.45, "adjClose": 110.58, "volume": 35093822 }, { "date": "2022-11-18", "open": 113.8, "high": 114.32, "low": 110.62, "close": 112.05, "adjClose": 111.18, "volume": 33357707 }, { "date": "2022-11-21", "open": 111.52, "high": 112.37, "low": 109.19, "close": 109.86, "adjClose": 109.01, "volume": 24351100 }, { "date": "2022-11-22", "open": 109.86, "high": 111.62, "low": 108.32, "close": 111.44, "adjClose": 110.57, "volume": 29029000 }, { "date": "2022-11-23", "open": 111.72, "high": 112.67, "low": 110.73, "close": 112.24, "adjClose": 111.37, "volume": 21343100 }, { "date": "2022-11-25", "open": 111.3, "high": 112.73, "low": 111.02, "close": 111.41, "adjClose": 110.54, "volume": 12007600 }, { "date": "2022-11-28", "open": 110.78, "high": 112.04, "low": 108.38, "close": 108.78, "adjClose": 107.93, "volume": 23332816 }, { "date": "2022-11-29", "open": 109.54, "high": 110.94, "low": 108.54, "close": 109.46, "adjClose": 108.61, "volume": 23899238 }, { "date": "2022-11-30", "open": 109.51, "high": 118.16, "low": 109.38, "close": 118.1, "adjClose": 117.18, "volume": 43348600 }, { "date": "2022-12-01", "open": 119.2, "high": 121.2, "low": 118.4, "close": 120.44, "adjClose": 119.5, "volume": 36551400 }, { "date": "2022-12-02", "open": 117.83, "high": 124.04, "low": 117.61, "close": 123.49, "adjClose": 122.53, "volume": 39950500 }, { "date": "2022-12-05", "open": 121.75, "high": 124.67, "low": 121.35, "close": 122.43, "adjClose": 121.48, "volume": 35474900 }, { "date": "2022-12-06", "open": 119.91, "high": 120.55, "low": 113.74, "close": 114.12, "adjClose": 113.23, "volume": 43689200 }, { "date": "2022-12-07", "open": 113.76, "high": 115.88, "low": 112.88, "close": 113.93, "adjClose": 113.04, "volume": 29461137 }, { "date": "2022-12-08", "open": 116.39, "high": 117.34, "low": 114.59, "close": 115.33, "adjClose": 114.43, "volume": 30619418 }, { "date": "2022-12-09", "open": 115.3, "high": 117.54, "low": 113.87, "close": 115.9, "adjClose": 115, "volume": 26033400 }, { "date": "2022-12-12", "open": 115.18, "high": 115.72, "low": 113.14, "close": 114.71, "adjClose": 113.82, "volume": 24747100 }, { "date": "2022-12-13", "open": 122.13, "high": 123.3, "low": 118.64, "close": 120.15, "adjClose": 119.22, "volume": 44701100 }, { "date": "2022-12-14", "open": 119.39, "high": 124.14, "low": 119.39, "close": 121.59, "adjClose": 120.64, "volume": 36922037 }, { "date": "2022-12-15", "open": 118.33, "high": 118.63, "low": 114.01, "close": 116.15, "adjClose": 115.25, "volume": 34531000 }, { "date": "2022-12-16", "open": 120.23, "high": 123.31, "low": 118.82, "close": 119.43, "adjClose": 118.5, "volume": 67064001 }, { "date": "2022-12-19", "open": 116.83, "high": 117.8, "low": 114.33, "close": 114.48, "adjClose": 113.59, "volume": 29769900 }, { "date": "2022-12-20", "open": 113.26, "high": 117.33, "low": 112.46, "close": 117.09, "adjClose": 116.18, "volume": 28742501 }, { "date": "2022-12-21", "open": 116.7, "high": 120.34, "low": 115.62, "close": 119.76, "adjClose": 118.83, "volume": 20392800 }, { "date": "2022-12-22", "open": 117.2, "high": 118.62, "low": 114.38, "close": 117.12, "adjClose": 116.21, "volume": 23618121 }, { "date": "2022-12-23", "open": 116.03, "high": 118.18, "low": 115.54, "close": 118.04, "adjClose": 117.12, "volume": 17796625 }, { "date": "2022-12-27", "open": 117.93, "high": 118.6, "low": 116.05, "close": 116.88, "adjClose": 115.97, "volume": 21392311 }, { "date": "2022-12-28", "open": 116.25, "high": 118.15, "low": 115.51, "close": 115.62, "adjClose": 114.72, "volume": 19612500 }, { "date": "2022-12-29", "open": 116.4, "high": 121.03, "low": 115.77, "close": 120.26, "adjClose": 119.32, "volume": 22366200 }, { "date": "2022-12-30", "open": 118.16, "high": 120.42, "low": 117.74, "close": 120.34, "adjClose": 119.4, "volume": 19583825 }, { "date": "2023-01-03", "open": 122.82, "high": 126.37, "low": 122.28, "close": 124.74, "adjClose": 123.77, "volume": 35528531 }, { "date": "2023-01-04", "open": 127.38, "high": 129.05, "low": 125.85, "close": 127.37, "adjClose": 126.38, "volume": 32397100 }, { "date": "2023-01-05", "open": 126.13, "high": 128.52, "low": 124.54, "close": 126.94, "adjClose": 125.95, "volume": 25447100 }, { "date": "2023-01-06", "open": 128.97, "high": 130.33, "low": 126.04, "close": 130.02, "adjClose": 129.01, "volume": 27584500 }, { "date": "2023-01-09", "open": 131.16, "high": 132.95, "low": 129.28, "close": 129.47, "adjClose": 128.46, "volume": 26649145 }, { "date": "2023-01-10", "open": 127.27, "high": 133.44, "low": 127.15, "close": 132.99, "adjClose": 131.96, "volume": 28684431 }, { "date": "2023-01-11", "open": 130.96, "high": 133.85, "low": 130.34, "close": 132.89, "adjClose": 131.86, "volume": 25423046 }, { "date": "2023-01-12", "open": 133.44, "high": 137.68, "low": 131.76, "close": 136.71, "adjClose": 135.65, "volume": 30757732 }, { "date": "2023-01-13", "open": 134.97, "high": 137.39, "low": 134.84, "close": 136.98, "adjClose": 135.91, "volume": 22423839 }, { "date": "2023-01-17", "open": 136.18, "high": 136.75, "low": 134.25, "close": 135.36, "adjClose": 134.31, "volume": 21147600 }, { "date": "2023-01-18", "open": 135.81, "high": 137.25, "low": 132.8, "close": 133.02, "adjClose": 131.99, "volume": 20215500 }, { "date": "2023-01-19", "open": 132.49, "high": 137.45, "low": 132.14, "close": 136.15, "adjClose": 135.09, "volume": 28625232 }, { "date": "2023-01-20", "open": 135.89, "high": 139.94, "low": 134.61, "close": 139.37, "adjClose": 138.29, "volume": 28688630 }, { "date": "2023-01-23", "open": 139.29, "high": 143.76, "low": 138.66, "close": 143.27, "adjClose": 142.16, "volume": 27470100 }, { "date": "2023-01-24", "open": 141.69, "high": 145, "low": 141.36, "close": 143.14, "adjClose": 142.03, "volume": 21970200 }, { "date": "2023-01-25", "open": 141.22, "high": 143.17, "low": 140.31, "close": 141.5, "adjClose": 140.4, "volume": 26622021 }, { "date": "2023-01-26", "open": 144.4, "high": 147.51, "low": 143.3, "close": 147.3, "adjClose": 146.15, "volume": 25482100 }, { "date": "2023-01-27", "open": 148.24, "high": 153.19, "low": 147.39, "close": 151.74, "adjClose": 150.56, "volume": 35771900 }, { "date": "2023-01-30", "open": 149.41, "high": 151.12, "low": 146.95, "close": 147.06, "adjClose": 145.92, "volume": 28040100 }, { "date": "2023-01-31", "open": 147.95, "high": 149.88, "low": 147.52, "close": 148.97, "adjClose": 147.81, "volume": 29842109 }, { "date": "2023-02-01", "open": 148.03, "high": 153.58, "low": 147.06, "close": 153.12, "adjClose": 151.93, "volume": 55661017 }, { "date": "2023-02-02", "open": 183.38, "high": 197.16, "low": 180.16, "close": 188.77, "adjClose": 187.3, "volume": 150475700 }, { "date": "2023-02-03", "open": 183.47, "high": 196.77, "low": 182.89, "close": 186.53, "adjClose": 185.08, "volume": 76809701 }, { "date": "2023-02-06", "open": 186.53, "high": 190.7, "low": 185.52, "close": 186.06, "adjClose": 184.61, "volume": 42483811 }, { "date": "2023-02-07", "open": 185.58, "high": 193.78, "low": 184.4, "close": 191.62, "adjClose": 190.13, "volume": 47080700 }, { "date": "2023-02-08", "open": 190, "high": 190.83, "low": 182.92, "close": 183.43, "adjClose": 182, "volume": 36139100 }, { "date": "2023-02-09", "open": 186.13, "high": 186.65, "low": 177.27, "close": 177.92, "adjClose": 176.54, "volume": 37118811 }, { "date": "2023-02-10", "open": 176.35, "high": 178.89, "low": 173.35, "close": 174.15, "adjClose": 172.8, "volume": 33433600 }, { "date": "2023-02-13", "open": 178.22, "high": 181, "low": 175.82, "close": 179.43, "adjClose": 178.03, "volume": 31463223 }, { "date": "2023-02-14", "open": 177.16, "high": 181.51, "low": 175.88, "close": 179.48, "adjClose": 178.08, "volume": 24034631 }, { "date": "2023-02-15", "open": 176.42, "high": 178.19, "low": 175.33, "close": 177.16, "adjClose": 175.78, "volume": 25337966 }, { "date": "2023-02-16", "open": 172.75, "high": 175.85, "low": 171.79, "close": 172.44, "adjClose": 171.1, "volume": 25827500 }, { "date": "2023-02-17", "open": 170.22, "high": 173.18, "low": 169.7, "close": 172.88, "adjClose": 171.53, "volume": 24171300 }, { "date": "2023-02-21", "open": 174.31, "high": 178.17, "low": 171.88, "close": 172.08, "adjClose": 170.74, "volume": 34592600 }, { "date": "2023-02-22", "open": 171.07, "high": 172.76, "low": 169.69, "close": 171.12, "adjClose": 169.79, "volume": 22433200 }, { "date": "2023-02-23", "open": 172, "high": 173.69, "low": 169.38, "close": 172.04, "adjClose": 170.7, "volume": 20017800 }, { "date": "2023-02-24", "open": 168.64, "high": 170.72, "low": 167.66, "close": 170.39, "adjClose": 169.06, "volume": 19791334 }, { "date": "2023-02-27", "open": 171.88, "high": 173.12, "low": 169.06, "close": 169.54, "adjClose": 168.22, "volume": 19277002 }, { "date": "2023-02-28", "open": 171.9, "high": 177.55, "low": 171.87, "close": 174.94, "adjClose": 173.58, "volume": 46051117 }, { "date": "2023-03-01", "open": 174.59, "high": 177.85, "low": 173.05, "close": 173.42, "adjClose": 172.07, "volume": 30998400 }, { "date": "2023-03-02", "open": 172.38, "high": 175.01, "low": 171.43, "close": 174.53, "adjClose": 173.17, "volume": 17360708 }, { "date": "2023-03-03", "open": 178.92, "high": 186.62, "low": 177.05, "close": 185.25, "adjClose": 183.81, "volume": 45877700 }, { "date": "2023-03-06", "open": 188, "high": 189.66, "low": 184.64, "close": 184.9, "adjClose": 183.46, "volume": 33209400 }, { "date": "2023-03-07", "open": 189, "high": 190.36, "low": 184.01, "close": 184.51, "adjClose": 183.07, "volume": 36701500 }, { "date": "2023-03-08", "open": 182.87, "high": 185.26, "low": 181.34, "close": 184.97, "adjClose": 183.53, "volume": 19432405 }, { "date": "2023-03-09", "open": 186.35, "high": 188.93, "low": 180.3, "close": 181.69, "adjClose": 180.28, "volume": 26582800 }, { "date": "2023-03-10", "open": 181.01, "high": 184.77, "low": 178.8, "close": 179.51, "adjClose": 178.11, "volume": 25665032 }, { "date": "2023-03-13", "open": 177.96, "high": 183.78, "low": 174.82, "close": 180.9, "adjClose": 179.49, "volume": 24728000 }, { "date": "2023-03-14", "open": 187.58, "high": 194.32, "low": 186.56, "close": 194.02, "adjClose": 192.51, "volume": 41642627 }, { "date": "2023-03-15", "open": 192.95, "high": 197.78, "low": 190.84, "close": 197.75, "adjClose": 196.21, "volume": 42123600 }, { "date": "2023-03-16", "open": 198.26, "high": 205.76, "low": 196.09, "close": 204.93, "adjClose": 203.34, "volume": 50819659 }, { "date": "2023-03-17", "open": 200.56, "high": 201.9, "low": 195.43, "close": 195.61, "adjClose": 194.09, "volume": 50141100 }, { "date": "2023-03-20", "open": 198.48, "high": 199.36, "low": 193.64, "close": 197.81, "adjClose": 196.27, "volume": 25186315 }, { "date": "2023-03-21", "open": 203.2, "high": 203.55, "low": 197.95, "close": 202.16, "adjClose": 200.59, "volume": 31827000 }, { "date": "2023-03-22", "open": 202.5, "high": 207.37, "low": 199.67, "close": 199.81, "adjClose": 198.26, "volume": 28477800 }, { "date": "2023-03-23", "open": 202.84, "high": 207.88, "low": 202.15, "close": 204.28, "adjClose": 202.69, "volume": 27389700 }, { "date": "2023-03-24", "open": 205.18, "high": 207.58, "low": 203.55, "close": 206.01, "adjClose": 204.41, "volume": 27733042 }, { "date": "2023-03-27", "open": 204.81, "high": 205.86, "low": 201.36, "close": 202.84, "adjClose": 201.26, "volume": 18527200 }, { "date": "2023-03-28", "open": 200.15, "high": 201.03, "low": 197.9, "close": 200.68, "adjClose": 199.12, "volume": 19127300 }, { "date": "2023-03-29", "open": 203.56, "high": 205.72, "low": 202.54, "close": 205.35, "adjClose": 203.75, "volume": 18851137 }, { "date": "2023-03-30", "open": 203.38, "high": 208.09, "low": 202.82, "close": 207.84, "adjClose": 206.22, "volume": 22608303 }, { "date": "2023-03-31", "open": 207.24, "high": 212.17, "low": 206.77, "close": 211.94, "adjClose": 210.29, "volume": 25440300 }, { "date": "2023-04-03", "open": 208.84, "high": 213.49, "low": 208.2, "close": 213.07, "adjClose": 211.41, "volume": 17924613 }, { "date": "2023-04-04", "open": 213.39, "high": 216.24, "low": 212.54, "close": 214.72, "adjClose": 213.05, "volume": 21026400 }, { "date": "2023-04-05", "open": 214.15, "high": 215.19, "low": 209.94, "close": 211.48, "adjClose": 209.83, "volume": 19396630 }, { "date": "2023-04-06", "open": 209.25, "high": 216.94, "low": 208.65, "close": 216.1, "adjClose": 214.42, "volume": 26104411 }, { "date": "2023-04-10", "open": 214.71, "high": 215.66, "low": 210.66, "close": 214.75, "adjClose": 213.08, "volume": 16106100 }, { "date": "2023-04-11", "open": 215.48, "high": 216.02, "low": 213.41, "close": 213.85, "adjClose": 212.19, "volume": 16710101 }, { "date": "2023-04-12", "open": 214.84, "high": 216.84, "low": 212.58, "close": 214, "adjClose": 212.34, "volume": 18972200 }, { "date": "2023-04-13", "open": 215.73, "high": 221.15, "low": 215.69, "close": 220.35, "adjClose": 218.64, "volume": 23310400 }, { "date": "2023-04-14", "open": 217.88, "high": 222.11, "low": 217.55, "close": 221.49, "adjClose": 219.77, "volume": 21591207 }, { "date": "2023-04-17", "open": 219.79, "high": 220.98, "low": 217.13, "close": 218.86, "adjClose": 217.16, "volume": 15481900 }, { "date": "2023-04-18", "open": 219.91, "high": 220.44, "low": 216.21, "close": 217.89, "adjClose": 216.19, "volume": 12281000 }, { "date": "2023-04-19", "open": 213.47, "high": 217.33, "low": 212.93, "close": 215.7, "adjClose": 214.02, "volume": 15898100 }, { "date": "2023-04-20", "open": 213.48, "high": 216.75, "low": 212.77, "close": 213.07, "adjClose": 211.41, "volume": 16475443 }, { "date": "2023-04-21", "open": 210.21, "high": 213.41, "low": 209.58, "close": 212.89, "adjClose": 211.23, "volume": 17717200 }, { "date": "2023-04-24", "open": 213.68, "high": 213.92, "low": 210.71, "close": 212.79, "adjClose": 211.13, "volume": 15750920 }, { "date": "2023-04-25", "open": 210.82, "high": 211.26, "low": 207.13, "close": 207.55, "adjClose": 205.94, "volume": 19198200 }, { "date": "2023-04-26", "open": 212.5, "high": 214.11, "low": 208.88, "close": 209.4, "adjClose": 207.77, "volume": 41992726 }, { "date": "2023-04-27", "open": 239.89, "high": 241.69, "low": 236.77, "close": 238.56, "adjClose": 236.7, "volume": 71196531 }, { "date": "2023-04-28", "open": 239.01, "high": 240.43, "low": 235.75, "close": 240.32, "adjClose": 238.45, "volume": 39554036 }, { "date": "2023-05-01", "open": 238.62, "high": 244, "low": 236.46, "close": 243.18, "adjClose": 241.29, "volume": 29143912 }, { "date": "2023-05-02", "open": 243.18, "high": 244.92, "low": 238.99, "close": 239.24, "adjClose": 237.38, "volume": 24350149 }, { "date": "2023-05-03", "open": 239.47, "high": 241.75, "low": 232.75, "close": 237.03, "adjClose": 235.19, "volume": 34463900 }, { "date": "2023-05-04", "open": 236.06, "high": 238.2, "low": 232.93, "close": 233.52, "adjClose": 231.7, "volume": 17889400 }, { "date": "2023-05-05", "open": 232.24, "high": 234.68, "low": 229.85, "close": 232.78, "adjClose": 230.97, "volume": 27000500 }, { "date": "2023-05-08", "open": 231.42, "high": 235.62, "low": 230.27, "close": 233.27, "adjClose": 231.46, "volume": 16400526 }, { "date": "2023-05-09", "open": 231.46, "high": 235.88, "low": 231.08, "close": 233.37, "adjClose": 231.55, "volume": 16865600 }, { "date": "2023-05-10", "open": 236.17, "high": 236.75, "low": 230.72, "close": 233.08, "adjClose": 231.27, "volume": 19119007 }, { "date": "2023-05-11", "open": 233.05, "high": 238.21, "low": 232.3, "close": 235.79, "adjClose": 233.96, "volume": 20449000 }, { "date": "2023-05-12", "open": 236.74, "high": 236.96, "low": 231.45, "close": 233.81, "adjClose": 231.99, "volume": 16161447 }, { "date": "2023-05-15", "open": 236.92, "high": 240.26, "low": 235.33, "close": 238.86, "adjClose": 237, "volume": 20653229 }, { "date": "2023-05-16", "open": 235.79, "high": 239.64, "low": 235.52, "close": 238.82, "adjClose": 236.96, "volume": 18163800 }, { "date": "2023-05-17", "open": 238.45, "high": 243.84, "low": 238.14, "close": 242.49, "adjClose": 240.6, "volume": 21193100 }, { "date": "2023-05-18", "open": 241.3, "high": 247.09, "low": 241.19, "close": 246.85, "adjClose": 244.93, "volume": 22943300 }, { "date": "2023-05-19", "open": 247.47, "high": 248.69, "low": 243.41, "close": 245.64, "adjClose": 243.73, "volume": 21733600 }, { "date": "2023-05-22", "open": 245.41, "high": 253.57, "low": 245.12, "close": 248.32, "adjClose": 246.39, "volume": 27738500 }, { "date": "2023-05-23", "open": 246.81, "high": 251.61, "low": 246.65, "close": 246.74, "adjClose": 244.82, "volume": 17748115 }, { "date": "2023-05-24", "open": 245.28, "high": 249.59, "low": 244.95, "close": 249.21, "adjClose": 247.27, "volume": 17724338 }, { "date": "2023-05-25", "open": 253.4, "high": 255.62, "low": 249.17, "close": 252.69, "adjClose": 250.72, "volume": 22371435 }, { "date": "2023-05-26", "open": 252.93, "high": 262.31, "low": 252.71, "close": 262.04, "adjClose": 260, "volume": 25768663 }, { "date": "2023-05-30", "open": 265.25, "high": 268.65, "low": 261.29, "close": 262.52, "adjClose": 260.48, "volume": 23816500 }, { "date": "2023-05-31", "open": 260, "high": 265, "low": 258.45, "close": 264.72, "adjClose": 262.66, "volume": 25473700 }, { "date": "2023-06-01", "open": 265.9, "high": 274, "low": 265.89, "close": 272.61, "adjClose": 270.49, "volume": 25609508 }, { "date": "2023-06-02", "open": 272.66, "high": 275.35, "low": 271.12, "close": 272.61, "adjClose": 270.49, "volume": 19416930 }, { "date": "2023-06-05", "open": 270.3, "high": 275.57, "low": 269.56, "close": 271.39, "adjClose": 269.28, "volume": 20742946 }, { "date": "2023-06-06", "open": 270.14, "high": 276.57, "low": 269.69, "close": 271.12, "adjClose": 269.01, "volume": 19419010 }, { "date": "2023-06-07", "open": 271.67, "high": 274.25, "low": 262.8, "close": 263.6, "adjClose": 261.55, "volume": 26163627 }, { "date": "2023-06-08", "open": 260.62, "high": 267.65, "low": 258.88, "close": 264.58, "adjClose": 262.52, "volume": 20899400 }, { "date": "2023-06-09", "open": 262.48, "high": 267.95, "low": 261.7, "close": 264.95, "adjClose": 262.89, "volume": 16949800 }, { "date": "2023-06-12", "open": 267.17, "high": 271.75, "low": 265.33, "close": 271.05, "adjClose": 268.94, "volume": 15471702 }, { "date": "2023-06-13", "open": 274.88, "high": 275.72, "low": 269.09, "close": 271.32, "adjClose": 269.21, "volume": 16164024 }, { "date": "2023-06-14", "open": 271.89, "high": 274.99, "low": 268.32, "close": 273.35, "adjClose": 271.22, "volume": 19175100 }, { "date": "2023-06-15", "open": 272.3, "high": 283.99, "low": 271.42, "close": 281.83, "adjClose": 279.64, "volume": 25973500 }, { "date": "2023-06-16", "open": 284.75, "high": 287.85, "low": 280.13, "close": 281, "adjClose": 278.81, "volume": 43127731 }, { "date": "2023-06-20", "open": 278.73, "high": 284.8, "low": 276.22, "close": 284.33, "adjClose": 282.12, "volume": 20701600 }, { "date": "2023-06-21", "open": 283.53, "high": 284, "low": 278.36, "close": 281.64, "adjClose": 279.45, "volume": 20556200 }, { "date": "2023-06-22", "open": 279.08, "high": 285.26, "low": 277.79, "close": 284.88, "adjClose": 282.66, "volume": 17563100 }, { "date": "2023-06-23", "open": 281.51, "high": 289.67, "low": 278.95, "close": 288.73, "adjClose": 286.48, "volume": 51092038 }, { "date": "2023-06-26", "open": 288.7, "high": 289.79, "low": 277.6, "close": 278.47, "adjClose": 276.3, "volume": 24232700 }, { "date": "2023-06-27", "open": 282.01, "high": 289.35, "low": 280.65, "close": 287.05, "adjClose": 284.82, "volume": 26108300 }, { "date": "2023-06-28", "open": 284.82, "high": 289.55, "low": 284.06, "close": 285.29, "adjClose": 283.07, "volume": 16722117 }, { "date": "2023-06-29", "open": 284.5, "high": 286.57, "low": 280.69, "close": 281.53, "adjClose": 279.34, "volume": 15395700 }, { "date": "2023-06-30", "open": 284.76, "high": 289.05, "low": 284.42, "close": 286.98, "adjClose": 284.75, "volume": 19694900 }, { "date": "2023-07-03", "open": 286.7, "high": 289.4, "low": 284.85, "close": 286.02, "adjClose": 283.79, "volume": 8629300 }, { "date": "2023-07-05", "open": 287.65, "high": 298.12, "low": 286.36, "close": 294.37, "adjClose": 292.08, "volume": 33865500 }, { "date": "2023-07-06", "open": 295.89, "high": 298.12, "low": 291.31, "close": 291.99, "adjClose": 289.72, "volume": 47733829 }, { "date": "2023-07-07", "open": 292.18, "high": 296.2, "low": 288.66, "close": 290.53, "adjClose": 288.27, "volume": 25586000 }, { "date": "2023-07-10", "open": 295.55, "high": 298.13, "low": 287.05, "close": 294.1, "adjClose": 291.81, "volume": 37058306 }, { "date": "2023-07-11", "open": 293.9, "high": 300.18, "low": 291.9, "close": 298.29, "adjClose": 295.97, "volume": 27585918 }, { "date": "2023-07-12", "open": 301.75, "high": 309.45, "low": 300.1, "close": 309.34, "adjClose": 306.93, "volume": 36677127 }, { "date": "2023-07-13", "open": 313.62, "high": 316.24, "low": 310.29, "close": 313.41, "adjClose": 310.97, "volume": 30281000 }, { "date": "2023-07-14", "open": 311.79, "high": 314.88, "low": 307.36, "close": 308.87, "adjClose": 306.47, "volume": 23054108 }, { "date": "2023-07-17", "open": 307.54, "high": 311.71, "low": 304.71, "close": 310.62, "adjClose": 308.2, "volume": 25323126 }, { "date": "2023-07-18", "open": 310.88, "high": 314.2, "low": 307.62, "close": 312.05, "adjClose": 309.62, "volume": 20764580 }, { "date": "2023-07-19", "open": 313.03, "high": 318.68, "low": 310.52, "close": 316.01, "adjClose": 313.55, "volume": 21763700 }, { "date": "2023-07-20", "open": 313.5, "high": 315.54, "low": 302.22, "close": 302.52, "adjClose": 300.17, "volume": 23836900 }, { "date": "2023-07-21", "open": 304.57, "high": 305.46, "low": 291.2, "close": 294.26, "adjClose": 291.97, "volume": 42139300 }, { "date": "2023-07-24", "open": 295.78, "high": 297.52, "low": 288.3, "close": 291.61, "adjClose": 289.34, "volume": 24949405 }, { "date": "2023-07-25", "open": 295.19, "high": 298.3, "low": 291.86, "close": 294.47, "adjClose": 292.18, "volume": 19585600 }, { "date": "2023-07-26", "open": 301.19, "high": 301.77, "low": 291.9, "close": 298.57, "adjClose": 296.25, "volume": 47256930 }, { "date": "2023-07-27", "open": 325.12, "high": 325.35, "low": 309.84, "close": 311.71, "adjClose": 309.28, "volume": 64229200 }, { "date": "2023-07-28", "open": 316.88, "high": 326.2, "low": 314.25, "close": 325.48, "adjClose": 322.95, "volume": 39220300 }, { "date": "2023-07-31", "open": 323.69, "high": 325.66, "low": 317.59, "close": 318.6, "adjClose": 316.12, "volume": 25799603 }, { "date": "2023-08-01", "open": 317.54, "high": 324.14, "low": 314.66, "close": 322.71, "adjClose": 320.2, "volume": 22889870 }, { "date": "2023-08-02", "open": 318, "high": 318.39, "low": 310.65, "close": 314.31, "adjClose": 311.86, "volume": 20461100 }, { "date": "2023-08-03", "open": 309.93, "high": 315.95, "low": 309.93, "close": 313.19, "adjClose": 310.75, "volume": 15215422 }, { "date": "2023-08-04", "open": 314.96, "high": 318.41, "low": 310.2, "close": 310.73, "adjClose": 308.31, "volume": 17612800 }, { "date": "2023-08-07", "open": 313.23, "high": 317.07, "low": 310.46, "close": 316.56, "adjClose": 314.1, "volume": 16236504 }, { "date": "2023-08-08", "open": 314.4, "high": 317.89, "low": 310.11, "close": 312.64, "adjClose": 310.21, "volume": 15183532 }, { "date": "2023-08-09", "open": 312.88, "high": 313.63, "low": 302.85, "close": 305.21, "adjClose": 302.84, "volume": 19955800 }, { "date": "2023-08-10", "open": 307.94, "high": 312.34, "low": 303.87, "close": 305.74, "adjClose": 303.36, "volume": 14358900 }, { "date": "2023-08-11", "open": 302.57, "high": 304.72, "low": 300.36, "close": 301.64, "adjClose": 299.29, "volume": 14046300 }, { "date": "2023-08-14", "open": 300.98, "high": 306.21, "low": 298.25, "close": 306.19, "adjClose": 303.81, "volume": 15641921 }, { "date": "2023-08-15", "open": 306.14, "high": 307.23, "low": 300.03, "close": 301.95, "adjClose": 299.6, "volume": 11623613 }, { "date": "2023-08-16", "open": 300.2, "high": 301.08, "low": 294.28, "close": 294.29, "adjClose": 292, "volume": 18547741 }, { "date": "2023-08-17", "open": 293.05, "high": 296.05, "low": 284.95, "close": 285.09, "adjClose": 282.87, "volume": 23950100 }, { "date": "2023-08-18", "open": 279.03, "high": 285.69, "low": 274.38, "close": 283.25, "adjClose": 281.05, "volume": 35347925 }, { "date": "2023-08-21", "open": 283.45, "high": 290.5, "low": 281.85, "close": 289.9, "adjClose": 287.64, "volume": 20181500 }, { "date": "2023-08-22", "open": 292.55, "high": 292.9, "low": 286.75, "close": 287.6, "adjClose": 285.36, "volume": 12999913 }, { "date": "2023-08-23", "open": 288.5, "high": 297.4, "low": 287.67, "close": 294.24, "adjClose": 291.95, "volume": 18287001 }, { "date": "2023-08-24", "open": 298.5, "high": 299.46, "low": 286.64, "close": 286.75, "adjClose": 284.52, "volume": 18360900 }, { "date": "2023-08-25", "open": 286.13, "high": 288.39, "low": 276.03, "close": 285.5, "adjClose": 283.28, "volume": 23701443 }, { "date": "2023-08-28", "open": 288, "high": 291.45, "low": 285.8, "close": 290.26, "adjClose": 288, "volume": 14239300 }, { "date": "2023-08-29", "open": 288.58, "high": 299.15, "low": 288.18, "close": 297.99, "adjClose": 295.67, "volume": 20844522 }, { "date": "2023-08-30", "open": 297.17, "high": 298.29, "low": 293.43, "close": 295.1, "adjClose": 292.8, "volume": 17717024 }, { "date": "2023-08-31", "open": 295.8, "high": 301.1, "low": 295.66, "close": 295.89, "adjClose": 293.59, "volume": 17229900 }, { "date": "2023-09-01", "open": 299.37, "high": 301.74, "low": 294.47, "close": 296.38, "adjClose": 294.07, "volume": 12842300 }, { "date": "2023-09-05", "open": 297.02, "high": 301.39, "low": 295.51, "close": 300.15, "adjClose": 297.81, "volume": 14956000 }, { "date": "2023-09-06", "open": 301.71, "high": 303.3, "low": 295.66, "close": 299.17, "adjClose": 296.84, "volume": 15418100 }, { "date": "2023-09-07", "open": 298, "high": 307.05, "low": 292.22, "close": 298.67, "adjClose": 296.35, "volume": 33748737 }, { "date": "2023-09-08", "open": 299.22, "high": 305.25, "low": 296.78, "close": 297.89, "adjClose": 295.57, "volume": 17572203 }, { "date": "2023-09-11", "open": 301.41, "high": 309.04, "low": 301.28, "close": 307.56, "adjClose": 305.17, "volume": 19489330 }, { "date": "2023-09-12", "open": 306.33, "high": 308.66, "low": 300.23, "close": 301.66, "adjClose": 299.31, "volume": 13480400 }, { "date": "2023-09-13", "open": 302.36, "high": 307.18, "low": 301.32, "close": 305.06, "adjClose": 302.69, "volume": 13210915 }, { "date": "2023-09-14", "open": 306.74, "high": 312.87, "low": 305.03, "close": 311.72, "adjClose": 309.29, "volume": 19343102 }, { "date": "2023-09-15", "open": 311.61, "high": 312, "low": 298.75, "close": 300.31, "adjClose": 297.97, "volume": 28131140 }, { "date": "2023-09-18", "open": 298.19, "high": 303.6, "low": 297.8, "close": 302.55, "adjClose": 300.2, "volume": 14234200 }, { "date": "2023-09-19", "open": 302.48, "high": 306.17, "low": 299.81, "close": 305.07, "adjClose": 302.7, "volume": 15931618 }, { "date": "2023-09-20", "open": 305.05, "high": 308.06, "low": 299.43, "close": 299.67, "adjClose": 297.34, "volume": 19379515 }, { "date": "2023-09-21", "open": 295.7, "high": 300.26, "low": 293.27, "close": 295.73, "adjClose": 293.43, "volume": 21319600 }, { "date": "2023-09-22", "open": 299.3, "high": 305.38, "low": 298.27, "close": 299.08, "adjClose": 296.75, "volume": 25369600 }, { "date": "2023-09-25", "open": 295.64, "high": 300.95, "low": 293.7, "close": 300.83, "adjClose": 298.49, "volume": 18987014 }, { "date": "2023-09-26", "open": 297.66, "high": 300.3, "low": 296.01, "close": 298.96, "adjClose": 296.63, "volume": 19417200 }, { "date": "2023-09-27", "open": 300.45, "high": 301.3, "low": 286.79, "close": 297.74, "adjClose": 295.42, "volume": 36429835 }, { "date": "2023-09-28", "open": 298.94, "high": 306.33, "low": 296.7, "close": 303.96, "adjClose": 301.6, "volume": 22167100 }, { "date": "2023-09-29", "open": 307.38, "high": 310.64, "low": 299.36, "close": 300.21, "adjClose": 297.87, "volume": 25373700 }, { "date": "2023-10-02", "open": 302.74, "high": 307.18, "low": 301.63, "close": 306.82, "adjClose": 304.43, "volume": 16265600 }, { "date": "2023-10-03", "open": 304.26, "high": 306.77, "low": 299.64, "close": 300.94, "adjClose": 298.6, "volume": 17362300 }, { "date": "2023-10-04", "open": 298.73, "high": 306.9, "low": 298.5, "close": 305.58, "adjClose": 303.2, "volume": 16880500 }, { "date": "2023-10-05", "open": 304.63, "high": 306.21, "low": 299.5, "close": 304.79, "adjClose": 302.42, "volume": 19130000 }, { "date": "2023-10-06", "open": 301.44, "high": 316.31, "low": 300.91, "close": 315.43, "adjClose": 312.98, "volume": 21803900 }, { "date": "2023-10-09", "open": 312.5, "high": 320.33, "low": 311.82, "close": 318.36, "adjClose": 315.88, "volume": 22503700 }, { "date": "2023-10-10", "open": 319.12, "high": 324.66, "low": 318.16, "close": 321.84, "adjClose": 319.34, "volume": 19038000 }, { "date": "2023-10-11", "open": 323.01, "high": 328.84, "low": 322.95, "close": 327.82, "adjClose": 325.27, "volume": 22036300 }, { "date": "2023-10-12", "open": 328, "high": 330.54, "low": 322.69, "close": 324.16, "adjClose": 321.64, "volume": 20530518 }, { "date": "2023-10-13", "open": 323.53, "high": 325.05, "low": 312.37, "close": 314.69, "adjClose": 312.24, "volume": 21360790 }, { "date": "2023-10-16", "open": 318.64, "high": 321.82, "low": 315.52, "close": 321.15, "adjClose": 318.65, "volume": 16536114 }, { "date": "2023-10-17", "open": 318.18, "high": 324.4, "low": 317.3, "close": 324, "adjClose": 321.48, "volume": 16387800 }, { "date": "2023-10-18", "open": 321.39, "high": 325.94, "low": 315.56, "close": 316.97, "adjClose": 314.5, "volume": 16851003 }, { "date": "2023-10-19", "open": 319.88, "high": 321.89, "low": 311.75, "close": 312.81, "adjClose": 310.38, "volume": 18709200 }, { "date": "2023-10-20", "open": 314.14, "high": 315.3, "low": 306.47, "close": 308.65, "adjClose": 306.25, "volume": 22312300 }, { "date": "2023-10-23", "open": 309.5, "high": 317.36, "low": 307.26, "close": 314.01, "adjClose": 311.57, "volume": 17796800 }, { "date": "2023-10-24", "open": 316.78, "high": 318.35, "low": 310.63, "close": 312.55, "adjClose": 310.12, "volume": 19525500 }, { "date": "2023-10-25", "open": 310, "high": 310.88, "low": 298.84, "close": 299.53, "adjClose": 297.2, "volume": 42192500 }, { "date": "2023-10-26", "open": 295, "high": 295, "low": 279.4, "close": 288.35, "adjClose": 286.11, "volume": 66684141 }, { "date": "2023-10-27", "open": 294.48, "high": 299.31, "low": 292.97, "close": 296.73, "adjClose": 294.42, "volume": 29596300 }, { "date": "2023-10-30", "open": 299.09, "high": 309.4, "low": 299.05, "close": 302.66, "adjClose": 300.31, "volume": 28435100 }, { "date": "2023-10-31", "open": 303.31, "high": 303.68, "low": 296.86, "close": 301.27, "adjClose": 298.93, "volume": 19434200 }, { "date": "2023-11-01", "open": 301.85, "high": 312.74, "low": 301.85, "close": 311.85, "adjClose": 309.42, "volume": 20434600 }, { "date": "2023-11-02", "open": 317.3, "high": 318.82, "low": 308.33, "close": 310.87, "adjClose": 308.45, "volume": 21631820 }, { "date": "2023-11-03", "open": 312.55, "high": 315.55, "low": 311.02, "close": 314.6, "adjClose": 312.15, "volume": 16764315 }, { "date": "2023-11-06", "open": 315.98, "high": 318.33, "low": 314.45, "close": 315.8, "adjClose": 313.34, "volume": 12887700 }, { "date": "2023-11-07", "open": 317.06, "high": 321, "low": 315.12, "close": 318.82, "adjClose": 316.34, "volume": 14055614 }, { "date": "2023-11-08", "open": 318.14, "high": 321.33, "low": 314.88, "close": 319.78, "adjClose": 317.29, "volume": 13609704 }, { "date": "2023-11-09", "open": 319.42, "high": 324.18, "low": 318.8, "close": 320.55, "adjClose": 318.06, "volume": 16103100 }, { "date": "2023-11-10", "open": 319.94, "high": 329.1, "low": 319.46, "close": 328.77, "adjClose": 326.21, "volume": 19116921 }, { "date": "2023-11-13", "open": 326.2, "high": 332.33, "low": 325.7, "close": 329.19, "adjClose": 326.63, "volume": 16908948 }, { "date": "2023-11-14", "open": 334.54, "high": 338.1, "low": 333.33, "close": 336.31, "adjClose": 333.69, "volume": 17179403 }, { "date": "2023-11-15", "open": 337.93, "high": 338.4, "low": 330.02, "close": 332.71, "adjClose": 330.12, "volume": 14531200 }, { "date": "2023-11-16", "open": 329.37, "high": 334.58, "low": 326.38, "close": 334.19, "adjClose": 331.59, "volume": 18932600 }, { "date": "2023-11-17", "open": 330.26, "high": 335.5, "low": 329.35, "close": 335.04, "adjClose": 332.43, "volume": 14519213 }, { "date": "2023-11-20", "open": 334.89, "high": 341.87, "low": 334.19, "close": 339.97, "adjClose": 337.33, "volume": 16976129 }, { "date": "2023-11-21", "open": 338.33, "high": 339.9, "low": 335.9, "close": 336.98, "adjClose": 334.36, "volume": 12027900 }, { "date": "2023-11-22", "open": 339.21, "high": 342.92, "low": 338.58, "close": 341.49, "adjClose": 338.83, "volume": 10715177 }, { "date": "2023-11-24", "open": 340.13, "high": 341.86, "low": 336.77, "close": 338.23, "adjClose": 335.6, "volume": 5467500 }, { "date": "2023-11-27", "open": 336.18, "high": 339.9, "low": 334.2, "close": 334.7, "adjClose": 332.1, "volume": 15684500 }, { "date": "2023-11-28", "open": 333.4, "high": 339.38, "low": 333.4, "close": 338.99, "adjClose": 336.35, "volume": 12637245 }, { "date": "2023-11-29", "open": 339.69, "high": 339.9, "low": 330.78, "close": 332.2, "adjClose": 329.62, "volume": 16024500 }, { "date": "2023-11-30", "open": 331.89, "high": 333.5, "low": 322.4, "close": 327.15, "adjClose": 324.6, "volume": 23146400 }, { "date": "2023-12-01", "open": 325.48, "high": 326.86, "low": 320.76, "close": 324.82, "adjClose": 322.29, "volume": 15276400 }, { "date": "2023-12-04", "open": 317.29, "high": 320.86, "low": 313.66, "close": 320.02, "adjClose": 317.53, "volume": 19037100 }, { "date": "2023-12-05", "open": 318.98, "high": 321.88, "low": 315.39, "close": 318.29, "adjClose": 315.81, "volume": 16952128 }, { "date": "2023-12-06", "open": 321.93, "high": 322.25, "low": 317.04, "close": 317.45, "adjClose": 314.98, "volume": 11294337 }, { "date": "2023-12-07", "open": 317.77, "high": 328.24, "low": 317.77, "close": 326.59, "adjClose": 324.05, "volume": 15905100 }, { "date": "2023-12-08", "open": 323.09, "high": 333.17, "low": 323, "close": 332.75, "adjClose": 330.16, "volume": 14087400 }, { "date": "2023-12-11", "open": 329.4, "high": 329.89, "low": 320, "close": 325.28, "adjClose": 322.75, "volume": 25802500 }, { "date": "2023-12-12", "open": 324.6, "high": 334.47, "low": 324.56, "close": 334.22, "adjClose": 331.62, "volume": 18485500 }, { "date": "2023-12-13", "open": 333.93, "high": 338.37, "low": 332.64, "close": 334.74, "adjClose": 332.14, "volume": 16353321 }, { "date": "2023-12-14", "open": 333.85, "high": 334.7, "low": 328.64, "close": 333.17, "adjClose": 330.58, "volume": 19607335 }, { "date": "2023-12-15", "open": 331.99, "high": 338.66, "low": 331.22, "close": 334.92, "adjClose": 332.31, "volume": 31776900 }, { "date": "2023-12-18", "open": 337.48, "high": 347.56, "low": 337.02, "close": 344.62, "adjClose": 341.94, "volume": 18993900 }, { "date": "2023-12-19", "open": 345.58, "high": 353.6, "low": 345.12, "close": 350.36, "adjClose": 347.63, "volume": 17729400 }, { "date": "2023-12-20", "open": 348.65, "high": 354.96, "low": 347.79, "close": 349.28, "adjClose": 346.56, "volume": 16369900 }, { "date": "2023-12-21", "open": 352.98, "high": 356.41, "low": 349.21, "close": 354.09, "adjClose": 351.34, "volume": 15289600 }, { "date": "2023-12-22", "open": 355.58, "high": 357.2, "low": 351.22, "close": 353.39, "adjClose": 350.64, "volume": 11772800 }, { "date": "2023-12-26", "open": 354.99, "high": 356.98, "low": 353.45, "close": 354.83, "adjClose": 352.07, "volume": 9898614 }, { "date": "2023-12-27", "open": 356.07, "high": 359, "low": 355.31, "close": 357.83, "adjClose": 355.05, "volume": 13207928 }, { "date": "2023-12-28", "open": 359.7, "high": 361.9, "low": 357.81, "close": 358.32, "adjClose": 355.53, "volume": 11798807 }, { "date": "2023-12-29", "open": 358.99, "high": 360, "low": 351.82, "close": 353.96, "adjClose": 351.21, "volume": 14987100 }, { "date": "2024-01-02", "open": 351.32, "high": 353.16, "low": 340.01, "close": 346.29, "adjClose": 343.6, "volume": 19042200 }, { "date": "2024-01-03", "open": 344.98, "high": 347.95, "low": 343.18, "close": 344.47, "adjClose": 341.79, "volume": 15451133 }, { "date": "2024-01-04", "open": 344.5, "high": 348.15, "low": 343.4, "close": 347.12, "adjClose": 344.42, "volume": 12099900 }, { "date": "2024-01-05", "open": 346.99, "high": 353.5, "low": 346.26, "close": 351.95, "adjClose": 349.21, "volume": 13920700 }, { "date": "2024-01-08", "open": 354.7, "high": 358.98, "low": 352.05, "close": 358.66, "adjClose": 355.87, "volume": 13890222 }, { "date": "2024-01-09", "open": 356.4, "high": 360.64, "low": 355.36, "close": 357.43, "adjClose": 354.65, "volume": 13463900 }, { "date": "2024-01-10", "open": 360.17, "high": 372.94, "low": 359.08, "close": 370.47, "adjClose": 367.59, "volume": 22117206 }, { "date": "2024-01-11", "open": 372.13, "high": 372.78, "low": 362.93, "close": 369.67, "adjClose": 366.79, "volume": 17205400 }, { "date": "2024-01-12", "open": 370.16, "high": 377.06, "low": 369.54, "close": 374.49, "adjClose": 371.58, "volume": 19310046 }, { "date": "2024-01-16", "open": 373.65, "high": 375.61, "low": 367.23, "close": 367.46, "adjClose": 364.6, "volume": 15306900 }, { "date": "2024-01-17", "open": 366.3, "high": 368.54, "low": 358.61, "close": 368.37, "adjClose": 365.5, "volume": 12724800 }, { "date": "2024-01-18", "open": 371.49, "high": 376.85, "low": 370.95, "close": 376.13, "adjClose": 373.2, "volume": 16354332 }, { "date": "2024-01-19", "open": 379, "high": 384.36, "low": 377.97, "close": 383.45, "adjClose": 380.47, "volume": 21670806 }, { "date": "2024-01-22", "open": 387.95, "high": 390.35, "low": 381.16, "close": 381.78, "adjClose": 378.81, "volume": 17680500 }, { "date": "2024-01-23", "open": 384.62, "high": 388.38, "low": 382.08, "close": 385.2, "adjClose": 382.2, "volume": 15506100 }, { "date": "2024-01-24", "open": 390, "high": 396.15, "low": 387.81, "close": 390.7, "adjClose": 387.66, "volume": 15698500 }, { "date": "2024-01-25", "open": 390.17, "high": 395.49, "low": 385.66, "close": 393.18, "adjClose": 390.12, "volume": 15091100 }, { "date": "2024-01-26", "open": 394.35, "high": 396.79, "low": 391.59, "close": 394.14, "adjClose": 391.07, "volume": 13163700 }, { "date": "2024-01-29", "open": 394.99, "high": 402.93, "low": 393.1, "close": 401.02, "adjClose": 397.9, "volume": 18742433 }, { "date": "2024-01-30", "open": 403.59, "high": 406.36, "low": 399.57, "close": 400.06, "adjClose": 396.95, "volume": 18614727 }, { "date": "2024-01-31", "open": 389, "high": 398, "low": 387.1, "close": 390.14, "adjClose": 387.1, "volume": 20180817 }, { "date": "2024-02-01", "open": 393.94, "high": 400.5, "low": 393.05, "close": 394.78, "adjClose": 391.71, "volume": 29727100 }, { "date": "2024-02-02", "open": 459.6, "high": 485.96, "low": 453.01, "close": 474.99, "adjClose": 471.29, "volume": 84707646 }, { "date": "2024-02-05", "open": 469.88, "high": 471.9, "low": 459.22, "close": 459.41, "adjClose": 455.84, "volume": 40832400 }, { "date": "2024-02-06", "open": 464, "high": 467.12, "low": 453, "close": 454.72, "adjClose": 451.18, "volume": 21655214 }, { "date": "2024-02-07", "open": 458, "high": 471.52, "low": 456.18, "close": 469.59, "adjClose": 465.94, "volume": 23066000 }, { "date": "2024-02-08", "open": 468.32, "high": 470.59, "low": 465.03, "close": 470, "adjClose": 466.34, "volume": 18815100 }, { "date": "2024-02-09", "open": 472.95, "high": 473.59, "low": 467.47, "close": 468.11, "adjClose": 464.47, "volume": 18413137 }, { "date": "2024-02-12", "open": 468.19, "high": 479.15, "low": 466.58, "close": 468.9, "adjClose": 465.25, "volume": 19382000 }, { "date": "2024-02-13", "open": 456.87, "high": 467.89, "low": 455.09, "close": 460.12, "adjClose": 456.54, "volume": 20916602 }, { "date": "2024-02-14", "open": 467.93, "high": 474.11, "low": 466.09, "close": 473.28, "adjClose": 469.6, "volume": 16858401 }, { "date": "2024-02-15", "open": 475.28, "high": 488.62, "low": 472.22, "close": 484.03, "adjClose": 480.26, "volume": 24212326 }, { "date": "2024-02-16", "open": 478.11, "high": 478.96, "low": 469.21, "close": 473.32, "adjClose": 469.64, "volume": 23324620 }, { "date": "2024-02-20", "open": 469.72, "high": 476.18, "low": 466.56, "close": 471.75, "adjClose": 468.08, "volume": 18015523 }, { "date": "2024-02-21", "open": 466.5, "high": 469, "low": 461.79, "close": 468.03, "adjClose": 464.88, "volume": 12977050 }, { "date": "2024-02-22", "open": 480.24, "high": 489.99, "low": 476.06, "close": 486.13, "adjClose": 482.86, "volume": 21625805 }, { "date": "2024-02-23", "open": 488.05, "high": 494.36, "low": 482.35, "close": 484.03, "adjClose": 480.78, "volume": 18374300 }, { "date": "2024-02-26", "open": 483.47, "high": 486.14, "low": 480.6, "close": 481.74, "adjClose": 478.5, "volume": 12101415 }, { "date": "2024-02-27", "open": 479.98, "high": 487.27, "low": 479.92, "close": 487.05, "adjClose": 483.78, "volume": 10809600 }, { "date": "2024-02-28", "open": 485, "high": 491.05, "low": 482.75, "close": 484.02, "adjClose": 480.77, "volume": 12715500 }, { "date": "2024-02-29", "open": 488.44, "high": 491.7, "low": 482.61, "close": 490.13, "adjClose": 486.84, "volume": 17732045 }, { "date": "2024-03-01", "open": 492.11, "high": 504.25, "low": 491.85, "close": 502.3, "adjClose": 498.92, "volume": 16273600 }, { "date": "2024-03-04", "open": 503, "high": 504.42, "low": 496.42, "close": 498.19, "adjClose": 494.84, "volume": 12324141 }, { "date": "2024-03-05", "open": 495, "high": 495.58, "low": 487.89, "close": 490.22, "adjClose": 486.93, "volume": 15325300 }, { "date": "2024-03-06", "open": 497.63, "high": 502.97, "low": 494.29, "close": 496.09, "adjClose": 492.76, "volume": 11757925 }, { "date": "2024-03-07", "open": 503.28, "high": 519.85, "low": 501.38, "close": 512.19, "adjClose": 508.75, "volume": 18586437 }, { "date": "2024-03-08", "open": 514.19, "high": 523.57, "low": 499.35, "close": 505.95, "adjClose": 502.55, "volume": 18597100 }, { "date": "2024-03-11", "open": 497.01, "high": 497.32, "low": 476, "close": 483.59, "adjClose": 480.34, "volume": 20428300 }, { "date": "2024-03-12", "open": 493.26, "high": 502.31, "low": 484.73, "close": 499.75, "adjClose": 496.39, "volume": 15448232 }, { "date": "2024-03-13", "open": 495.39, "high": 500.98, "low": 491.03, "close": 495.57, "adjClose": 492.24, "volume": 12090700 }, { "date": "2024-03-14", "open": 500.26, "high": 501.35, "low": 488.16, "close": 491.83, "adjClose": 488.52, "volume": 12620014 }, { "date": "2024-03-15", "open": 489.01, "high": 491.83, "low": 481.3, "close": 484.1, "adjClose": 480.85, "volume": 29153600 }, { "date": "2024-03-18", "open": 491.91, "high": 497.42, "low": 486.81, "close": 496.98, "adjClose": 493.64, "volume": 11755300 }, { "date": "2024-03-19", "open": 488.17, "high": 496.63, "low": 481.28, "close": 496.24, "adjClose": 492.91, "volume": 10903100 }, { "date": "2024-03-20", "open": 499.5, "high": 508.2, "low": 495.17, "close": 505.52, "adjClose": 502.12, "volume": 11711100 }, { "date": "2024-03-21", "open": 514.71, "high": 515.04, "low": 506.01, "close": 507.76, "adjClose": 504.35, "volume": 9712549 }, { "date": "2024-03-22", "open": 507, "high": 509.97, "low": 504.34, "close": 509.58, "adjClose": 506.16, "volume": 8120600 }, { "date": "2024-03-25", "open": 505.79, "high": 507.22, "low": 500.24, "close": 503.02, "adjClose": 499.64, "volume": 8380617 }, { "date": "2024-03-26", "open": 505.13, "high": 510, "low": 495.21, "close": 495.89, "adjClose": 492.56, "volume": 11205400 }, { "date": "2024-03-27", "open": 499.3, "high": 499.89, "low": 488.07, "close": 493.86, "adjClose": 490.54, "volume": 9989700 }, { "date": "2024-03-28", "open": 492.84, "high": 492.89, "low": 485.15, "close": 485.58, "adjClose": 482.32, "volume": 15212800 }, { "date": "2024-04-01", "open": 487.2, "high": 497.43, "low": 481.78, "close": 491.35, "adjClose": 488.05, "volume": 9247007 }, { "date": "2024-04-02", "open": 485.1, "high": 497.53, "low": 484.65, "close": 497.37, "adjClose": 494.03, "volume": 11081026 }, { "date": "2024-04-03", "open": 498.93, "high": 507.24, "low": 498.75, "close": 506.74, "adjClose": 503.33, "volume": 12099200 }, { "date": "2024-04-04", "open": 516.42, "high": 530, "low": 510.58, "close": 510.92, "adjClose": 507.49, "volume": 26476300 }, { "date": "2024-04-05", "open": 516.86, "high": 530.7, "low": 514.41, "close": 527.34, "adjClose": 523.8, "volume": 19263300 }, { "date": "2024-04-08", "open": 529.28, "high": 531.49, "low": 518.89, "close": 519.25, "adjClose": 515.76, "volume": 13260600 }, { "date": "2024-04-09", "open": 522.23, "high": 525.87, "low": 506.74, "close": 516.9, "adjClose": 513.43, "volume": 10881445 }, { "date": "2024-04-10", "open": 509.29, "high": 522.56, "low": 505.8, "close": 519.83, "adjClose": 516.34, "volume": 11418500 }, { "date": "2024-04-11", "open": 521.11, "high": 523.86, "low": 517.29, "close": 523.16, "adjClose": 519.64, "volume": 10369500 }, { "date": "2024-04-12", "open": 517.75, "high": 520.19, "low": 509.33, "close": 511.9, "adjClose": 508.46, "volume": 11984535 }, { "date": "2024-04-15", "open": 516.72, "high": 518.53, "low": 497.28, "close": 500.23, "adjClose": 496.87, "volume": 13512900 }, { "date": "2024-04-16", "open": 498.11, "high": 504.77, "low": 497.11, "close": 499.76, "adjClose": 496.4, "volume": 9847925 }, { "date": "2024-04-17", "open": 503.1, "high": 503.16, "low": 487.14, "close": 494.17, "adjClose": 490.85, "volume": 12193743 }, { "date": "2024-04-18", "open": 499.82, "high": 512.21, "low": 499.04, "close": 501.8, "adjClose": 498.43, "volume": 14808700 }, { "date": "2024-04-19", "open": 502.8, "high": 502.8, "low": 475.73, "close": 481.07, "adjClose": 477.84, "volume": 25215400 }, { "date": "2024-04-22", "open": 489.72, "high": 492.01, "low": 473.4, "close": 481.73, "adjClose": 478.49, "volume": 17271125 }, { "date": "2024-04-23", "open": 491.25, "high": 498.76, "low": 488.97, "close": 496.1, "adjClose": 492.77, "volume": 15079200 }, { "date": "2024-04-24", "open": 508.06, "high": 510, "low": 484.58, "close": 493.5, "adjClose": 490.18, "volume": 37772700 }, { "date": "2024-04-25", "open": 421.4, "high": 445.77, "low": 414.5, "close": 441.38, "adjClose": 438.41, "volume": 82890741 }, { "date": "2024-04-26", "open": 441.46, "high": 446.44, "low": 431.96, "close": 443.29, "adjClose": 440.31, "volume": 32691443 }, { "date": "2024-04-29", "open": 439.56, "high": 439.76, "low": 428.56, "close": 432.62, "adjClose": 429.71, "volume": 21502646 }, { "date": "2024-04-30", "open": 431.05, "high": 439.62, "low": 429.72, "close": 430.17, "adjClose": 427.28, "volume": 18429500 }, { "date": "2024-05-01", "open": 428.6, "high": 449.96, "low": 427.11, "close": 439.19, "adjClose": 436.24, "volume": 20344947 }, { "date": "2024-05-02", "open": 438.84, "high": 443.96, "low": 432.28, "close": 441.68, "adjClose": 438.71, "volume": 15221322 }, { "date": "2024-05-03", "open": 445.93, "high": 454.17, "low": 443.85, "close": 451.96, "adjClose": 448.92, "volume": 16489100 }, { "date": "2024-05-06", "open": 455.58, "high": 466.16, "low": 453.34, "close": 465.68, "adjClose": 462.55, "volume": 15094627 }, { "date": "2024-05-07", "open": 466.29, "high": 471.53, "low": 461.31, "close": 468.24, "adjClose": 465.09, "volume": 13406816 }, { "date": "2024-05-08", "open": 463.5, "high": 475.58, "low": 463, "close": 472.6, "adjClose": 469.42, "volume": 11683929 }, { "date": "2024-05-09", "open": 470, "high": 476.08, "low": 467.63, "close": 475.42, "adjClose": 472.23, "volume": 9437700 }, { "date": "2024-05-10", "open": 477.09, "high": 477.5, "low": 469.6, "close": 476.2, "adjClose": 473, "volume": 10750000 }, { "date": "2024-05-13", "open": 472.75, "high": 473.35, "low": 462.85, "close": 468.01, "adjClose": 464.86, "volume": 14668800 }, { "date": "2024-05-14", "open": 463.37, "high": 472.54, "low": 460.08, "close": 471.85, "adjClose": 468.68, "volume": 10478600 }, { "date": "2024-05-15", "open": 474.98, "high": 482.5, "low": 471.2, "close": 481.54, "adjClose": 478.3, "volume": 13100500 }, { "date": "2024-05-16", "open": 475, "high": 477.69, "low": 472.75, "close": 473.23, "adjClose": 470.05, "volume": 16608200 }, { "date": "2024-05-17", "open": 470.83, "high": 472.8, "low": 468.42, "close": 471.91, "adjClose": 468.74, "volume": 10807300 }, { "date": "2024-05-20", "open": 469.95, "high": 473.2, "low": 467.04, "close": 468.84, "adjClose": 465.69, "volume": 11745100 }, { "date": "2024-05-21", "open": 467.12, "high": 470.7, "low": 462.27, "close": 464.63, "adjClose": 461.51, "volume": 11742200 }, { "date": "2024-05-22", "open": 467.87, "high": 473.72, "low": 465.65, "close": 467.78, "adjClose": 464.64, "volume": 10078611 }, { "date": "2024-05-23", "open": 472.88, "high": 474.36, "low": 461.54, "close": 465.78, "adjClose": 462.65, "volume": 11747913 }, { "date": "2024-05-24", "open": 467.62, "high": 479.85, "low": 466.3, "close": 478.22, "adjClose": 475.01, "volume": 12024300 }, { "date": "2024-05-28", "open": 476.58, "high": 480.86, "low": 474.84, "close": 479.92, "adjClose": 476.69, "volume": 10175800 }, { "date": "2024-05-29", "open": 474.66, "high": 479.85, "low": 473.7, "close": 474.36, "adjClose": 471.17, "volume": 9226218 }, { "date": "2024-05-30", "open": 471.67, "high": 471.73, "low": 464.71, "close": 467.05, "adjClose": 463.91, "volume": 10735226 }, { "date": "2024-05-31", "open": 465.8, "high": 469.12, "low": 454.46, "close": 466.83, "adjClose": 463.69, "volume": 16919805 }, { "date": "2024-06-03", "open": 470.86, "high": 479.6, "low": 468.24, "close": 477.49, "adjClose": 474.28, "volume": 11279400 }, { "date": "2024-06-04", "open": 477, "high": 478.89, "low": 473.23, "close": 476.99, "adjClose": 473.78, "volume": 7088718 }, { "date": "2024-06-05", "open": 484.45, "high": 496.65, "low": 483.91, "close": 495.06, "adjClose": 491.73, "volume": 15690500 }, { "date": "2024-06-06", "open": 492.98, "high": 502.82, "low": 490.89, "close": 493.76, "adjClose": 490.44, "volume": 10667339 }, { "date": "2024-06-07", "open": 495.91, "high": 498.91, "low": 490.17, "close": 492.96, "adjClose": 489.65, "volume": 9380745 }, { "date": "2024-06-10", "open": 493.86, "high": 502.66, "low": 493.41, "close": 502.6, "adjClose": 499.22, "volume": 11236919 }, { "date": "2024-06-11", "open": 500.16, "high": 507.6, "low": 498.27, "close": 507.47, "adjClose": 504.06, "volume": 9673715 }, { "date": "2024-06-12", "open": 513.99, "high": 514.01, "low": 504.47, "close": 508.84, "adjClose": 505.42, "volume": 11983227 }, { "date": "2024-06-13", "open": 505.71, "high": 509.36, "low": 501.36, "close": 504.1, "adjClose": 500.71, "volume": 9954621 }, { "date": "2024-06-14", "open": 502.65, "high": 507.15, "low": 500.75, "close": 504.16, "adjClose": 501.27, "volume": 10243347 }, { "date": "2024-06-17", "open": 501.67, "high": 510.75, "low": 496.01, "close": 506.63, "adjClose": 503.72, "volume": 11266601 }, { "date": "2024-06-18", "open": 504.56, "high": 506, "low": 495.02, "close": 499.49, "adjClose": 496.62, "volume": 13060425 }, { "date": "2024-06-20", "open": 502, "high": 503.67, "low": 496.77, "close": 501.7, "adjClose": 498.82, "volume": 11801200 }, { "date": "2024-06-21", "open": 503.45, "high": 503.45, "low": 492.39, "close": 494.78, "adjClose": 491.94, "volume": 23130732 }, { "date": "2024-06-24", "open": 499.2, "high": 507.8, "low": 494.29, "close": 498.91, "adjClose": 496.05, "volume": 13525300 }, { "date": "2024-06-25", "open": 497.05, "high": 510.71, "low": 495.5, "close": 510.6, "adjClose": 507.67, "volume": 12109769 }, { "date": "2024-06-26", "open": 506.65, "high": 513.81, "low": 504.68, "close": 513.12, "adjClose": 510.17, "volume": 8882337 }, { "date": "2024-06-27", "open": 514.25, "high": 522.88, "low": 513.9, "close": 519.56, "adjClose": 516.58, "volume": 10121200 }, { "date": "2024-06-28", "open": 517.15, "high": 521.88, "low": 503.84, "close": 504.22, "adjClose": 501.33, "volume": 15855137 }, { "date": "2024-07-01", "open": 504.95, "high": 506.58, "low": 493.17, "close": 504.68, "adjClose": 501.78, "volume": 10328200 }, { "date": "2024-07-02", "open": 500.76, "high": 510.5, "low": 499.45, "close": 509.5, "adjClose": 506.58, "volume": 7739500 }, { "date": "2024-07-03", "open": 506.37, "high": 511.28, "low": 506.02, "close": 509.96, "adjClose": 507.03, "volume": 6005615 }, { "date": "2024-07-05", "open": 511.6, "high": 540.87, "low": 511.6, "close": 539.91, "adjClose": 536.81, "volume": 21354100 }, { "date": "2024-07-08", "open": 542.35, "high": 542.81, "low": 526.65, "close": 529.32, "adjClose": 526.28, "volume": 14917500 }, { "date": "2024-07-09", "open": 533.75, "high": 537.48, "low": 528.19, "close": 530, "adjClose": 526.96, "volume": 8769088 }, { "date": "2024-07-10", "open": 530.79, "high": 538.88, "low": 528.36, "close": 534.69, "adjClose": 531.62, "volume": 10983300 }, { "date": "2024-07-11", "open": 530.89, "high": 535.46, "low": 508.37, "close": 512.7, "adjClose": 509.76, "volume": 16458300 }, { "date": "2024-07-12", "open": 497.76, "high": 508.09, "low": 494.23, "close": 498.87, "adjClose": 496.01, "volume": 19750544 }, { "date": "2024-07-15", "open": 498.63, "high": 506.68, "low": 493.37, "close": 496.16, "adjClose": 493.31, "volume": 12539200 }, { "date": "2024-07-16", "open": 501.5, "high": 503.95, "low": 485.79, "close": 489.79, "adjClose": 486.98, "volume": 14075833 }, { "date": "2024-07-17", "open": 479.17, "high": 479.17, "low": 459.12, "close": 461.99, "adjClose": 459.34, "volume": 28076600 }, { "date": "2024-07-18", "open": 475, "high": 479.24, "low": 464.54, "close": 475.85, "adjClose": 473.12, "volume": 19267200 }, { "date": "2024-07-19", "open": 476.06, "high": 486.71, "low": 475.71, "close": 476.79, "adjClose": 474.05, "volume": 15149416 }, { "date": "2024-07-22", "open": 486.58, "high": 492.06, "low": 483.9, "close": 487.4, "adjClose": 484.6, "volume": 12023100 }, { "date": "2024-07-23", "open": 489.84, "high": 495.22, "low": 487.72, "close": 488.69, "adjClose": 485.88, "volume": 9455527 }, { "date": "2024-07-24", "open": 472.31, "high": 476.3, "low": 460.58, "close": 461.27, "adjClose": 458.62, "volume": 17649738 }, { "date": "2024-07-25", "open": 463.26, "high": 463.55, "low": 442.65, "close": 453.41, "adjClose": 450.81, "volume": 18240500 }, { "date": "2024-07-26", "open": 464.2, "high": 469.77, "low": 459.42, "close": 465.7, "adjClose": 463.03, "volume": 14222400 }, { "date": "2024-07-29", "open": 469.88, "high": 473.96, "low": 465.02, "close": 465.71, "adjClose": 463.04, "volume": 11339630 }, { "date": "2024-07-30", "open": 467, "high": 472.73, "low": 456.7, "close": 463.19, "adjClose": 460.53, "volume": 11390439 }, { "date": "2024-07-31", "open": 471.02, "high": 476.5, "low": 466.75, "close": 474.83, "adjClose": 472.1, "volume": 24285800 }, { "date": "2024-08-01", "open": 521, "high": 527.17, "low": 492.1, "close": 497.74, "adjClose": 494.88, "volume": 43083100 }, { "date": "2024-08-02", "open": 489, "high": 501.15, "low": 476.15, "close": 488.14, "adjClose": 485.34, "volume": 24044700 }, { "date": "2024-08-05", "open": 451.35, "high": 483.48, "low": 450.8, "close": 475.73, "adjClose": 473, "volume": 21396200 }, { "date": "2024-08-06", "open": 479, "high": 502.56, "low": 478.65, "close": 494.09, "adjClose": 491.25, "volume": 20955000 }, { "date": "2024-08-07", "open": 503.13, "high": 510.15, "low": 486.86, "close": 488.92, "adjClose": 486.11, "volume": 20105307 }, { "date": "2024-08-08", "open": 497.5, "high": 509.96, "low": 494.72, "close": 509.63, "adjClose": 506.7, "volume": 16156843 }, { "date": "2024-08-09", "open": 507.71, "high": 518.34, "low": 505.7, "close": 517.77, "adjClose": 514.8, "volume": 13696640 }, { "date": "2024-08-12", "open": 516.86, "high": 518.02, "low": 509.1, "close": 515.95, "adjClose": 512.99, "volume": 9767422 }, { "date": "2024-08-13", "open": 520.01, "high": 531.5, "low": 518.15, "close": 528.54, "adjClose": 525.51, "volume": 13743839 }, { "date": "2024-08-14", "open": 528.06, "high": 534, "low": 523.13, "close": 526.76, "adjClose": 523.74, "volume": 11444200 }, { "date": "2024-08-15", "open": 531.79, "high": 539.77, "low": 526.7, "close": 537.33, "adjClose": 534.25, "volume": 13482141 }, { "date": "2024-08-16", "open": 531.9, "high": 533.66, "low": 524.66, "close": 527.42, "adjClose": 524.39, "volume": 14776700 }, { "date": "2024-08-19", "open": 526.87, "high": 531.66, "low": 522.76, "close": 529.28, "adjClose": 526.24, "volume": 9879713 }, { "date": "2024-08-20", "open": 528.35, "high": 531.09, "low": 525.88, "close": 526.73, "adjClose": 523.71, "volume": 7944400 }, { "date": "2024-08-21", "open": 527.15, "high": 539.4, "low": 526.93, "close": 535.16, "adjClose": 532.09, "volume": 13423300 }, { "date": "2024-08-22", "open": 537, "high": 544.23, "low": 528.59, "close": 531.93, "adjClose": 528.88, "volume": 15708300 }, { "date": "2024-08-23", "open": 536.92, "high": 539.87, "low": 525.06, "close": 528, "adjClose": 524.97, "volume": 11323936 }, { "date": "2024-08-26", "open": 527.6, "high": 528, "low": 514.95, "close": 521.12, "adjClose": 518.13, "volume": 9584002 }, { "date": "2024-08-27", "open": 518.98, "high": 524.01, "low": 515.31, "close": 519.1, "adjClose": 516.12, "volume": 6282720 }, { "date": "2024-08-28", "open": 517.67, "high": 521.09, "low": 512.45, "close": 516.78, "adjClose": 513.81, "volume": 9106100 }, { "date": "2024-08-29", "open": 519.05, "high": 527.2, "low": 515.68, "close": 518.22, "adjClose": 515.25, "volume": 8317424 }, { "date": "2024-08-30", "open": 521.35, "high": 523.54, "low": 515.2, "close": 521.31, "adjClose": 518.32, "volume": 9157541 }, { "date": "2024-09-03", "open": 519.64, "high": 525.49, "low": 508.62, "close": 511.76, "adjClose": 508.82, "volume": 12459113 }, { "date": "2024-09-04", "open": 506.07, "high": 516.59, "low": 504.07, "close": 512.74, "adjClose": 509.8, "volume": 8335207 }, { "date": "2024-09-05", "open": 511.72, "high": 521.63, "low": 511.15, "close": 516.86, "adjClose": 513.89, "volume": 8640900 }, { "date": "2024-09-06", "open": 521.88, "high": 524.58, "low": 498.25, "close": 500.27, "adjClose": 497.4, "volume": 14744521 }, { "date": "2024-09-09", "open": 506.16, "high": 511.33, "low": 502.08, "close": 504.79, "adjClose": 501.89, "volume": 11047828 }, { "date": "2024-09-10", "open": 508.16, "high": 514.18, "low": 500.03, "close": 504.79, "adjClose": 501.89, "volume": 9899022 }, { "date": "2024-09-11", "open": 507.01, "high": 513.12, "low": 495.6, "close": 511.83, "adjClose": 508.89, "volume": 10782532 }, { "date": "2024-09-12", "open": 517.05, "high": 526.71, "low": 515.22, "close": 525.6, "adjClose": 522.58, "volume": 11993342 }, { "date": "2024-09-13", "open": 520.34, "high": 527.58, "low": 517.11, "close": 524.62, "adjClose": 521.61, "volume": 10321422 }, { "date": "2024-09-16", "open": 524.54, "high": 534.1, "low": 517.4, "close": 533.28, "adjClose": 530.73, "volume": 9527646 }, { "date": "2024-09-17", "open": 537.6, "high": 542.1, "low": 530.57, "close": 536.32, "adjClose": 533.75, "volume": 11690800 }, { "date": "2024-09-18", "open": 537.07, "high": 544.2, "low": 533.9, "close": 537.95, "adjClose": 535.37, "volume": 10323537 }, { "date": "2024-09-19", "open": 550, "high": 562.07, "low": 546.52, "close": 559.1, "adjClose": 556.42, "volume": 15647000 }, { "date": "2024-09-20", "open": 560, "high": 564.5, "low": 556.3, "close": 561.35, "adjClose": 558.66, "volume": 22066817 }, { "date": "2024-09-23", "open": 569.5, "high": 573.98, "low": 562.41, "close": 564.41, "adjClose": 561.71, "volume": 12830700 }, { "date": "2024-09-24", "open": 566.68, "high": 567.75, "low": 554.19, "close": 563.33, "adjClose": 560.63, "volume": 12993000 }, { "date": "2024-09-25", "open": 564.05, "high": 576.88, "low": 563.72, "close": 568.31, "adjClose": 565.59, "volume": 16543400 }, { "date": "2024-09-26", "open": 575.73, "high": 577.4, "low": 562.35, "close": 567.84, "adjClose": 565.12, "volume": 14400800 }, { "date": "2024-09-27", "open": 570.1, "high": 570.84, "low": 564.51, "close": 567.36, "adjClose": 564.64, "volume": 9398400 }, { "date": "2024-09-30", "open": 567.7, "high": 574.68, "low": 564.8, "close": 572.44, "adjClose": 569.7, "volume": 12807206 }, { "date": "2024-10-01", "open": 577.98, "high": 583.04, "low": 570.1, "close": 576.47, "adjClose": 573.71, "volume": 15259300 }, { "date": "2024-10-02", "open": 574.86, "high": 576, "low": 569.34, "close": 572.81, "adjClose": 570.07, "volume": 6524700 }, { "date": "2024-10-03", "open": 570.15, "high": 583.36, "low": 568.73, "close": 582.77, "adjClose": 579.98, "volume": 11581000 }, { "date": "2024-10-04", "open": 583.73, "high": 596.85, "low": 581.43, "close": 595.94, "adjClose": 593.09, "volume": 14199788 }, { "date": "2024-10-07", "open": 598.22, "high": 602.95, "low": 584.04, "close": 584.78, "adjClose": 581.98, "volume": 12014200 }, { "date": "2024-10-08", "open": 589.69, "high": 593.56, "low": 585.97, "close": 592.89, "adjClose": 590.05, "volume": 7857400 }, { "date": "2024-10-09", "open": 593.99, "high": 594.39, "low": 581.61, "close": 590.51, "adjClose": 587.68, "volume": 9529707 }, { "date": "2024-10-10", "open": 587.57, "high": 590.23, "low": 582.52, "close": 583.83, "adjClose": 581.03, "volume": 7740449 }, { "date": "2024-10-11", "open": 584.83, "high": 591.21, "low": 582.71, "close": 589.95, "adjClose": 587.12, "volume": 8587100 }, { "date": "2024-10-14", "open": 594.22, "high": 600.1, "low": 589.96, "close": 590.42, "adjClose": 587.59, "volume": 8252000 }, { "date": "2024-10-15", "open": 590.16, "high": 590.61, "low": 580.14, "close": 586.27, "adjClose": 583.46, "volume": 9564236 }, { "date": "2024-10-16", "open": 581.4, "high": 582.08, "low": 574.03, "close": 576.79, "adjClose": 574.03, "volume": 11268400 }, { "date": "2024-10-17", "open": 583.33, "high": 584.97, "low": 575.2, "close": 576.93, "adjClose": 574.17, "volume": 8701200 }, { "date": "2024-10-18", "open": 581.1, "high": 583.97, "low": 575.25, "close": 576.47, "adjClose": 573.71, "volume": 7694300 }, { "date": "2024-10-21", "open": 576.03, "high": 577.24, "low": 569.11, "close": 575.16, "adjClose": 572.4, "volume": 8171900 }, { "date": "2024-10-22", "open": 574.29, "high": 583.53, "low": 572.12, "close": 582.01, "adjClose": 579.22, "volume": 8544500 }, { "date": "2024-10-23", "open": 579.97, "high": 585, "low": 562.5, "close": 563.69, "adjClose": 560.99, "volume": 14248419 }, { "date": "2024-10-24", "open": 567.13, "high": 568.88, "low": 561.52, "close": 567.78, "adjClose": 565.06, "volume": 7184700 }, { "date": "2024-10-25", "open": 573.93, "high": 581.29, "low": 571.72, "close": 573.25, "adjClose": 570.5, "volume": 11337900 }, { "date": "2024-10-28", "open": 582, "high": 583.75, "low": 574.12, "close": 578.16, "adjClose": 575.39, "volume": 10925131 }, { "date": "2024-10-29", "open": 580.15, "high": 593.67, "low": 575.4, "close": 593.28, "adjClose": 590.44, "volume": 13019100 }, { "date": "2024-10-30", "open": 600.98, "high": 601.2, "low": 589.38, "close": 591.8, "adjClose": 588.97, "volume": 26864925 }, { "date": "2024-10-31", "open": 585, "high": 589.9, "low": 563.01, "close": 567.58, "adjClose": 564.86, "volume": 26838400 }, { "date": "2024-11-01", "open": 567.61, "high": 573.67, "low": 562.56, "close": 567.16, "adjClose": 564.44, "volume": 15303235 }, { "date": "2024-11-04", "open": 564.1, "high": 568.69, "low": 557.89, "close": 560.68, "adjClose": 557.99, "volume": 12064601 }, { "date": "2024-11-05", "open": 567.3, "high": 573.48, "low": 566.67, "close": 572.43, "adjClose": 569.69, "volume": 9775400 }, { "date": "2024-11-06", "open": 562.75, "high": 573, "low": 555.17, "close": 572.05, "adjClose": 569.31, "volume": 18305429 }, { "date": "2024-11-07", "open": 576.89, "high": 594.8, "low": 575.21, "close": 591.7, "adjClose": 588.87, "volume": 14653708 }, { "date": "2024-11-08", "open": 591.54, "high": 593.1, "low": 584.52, "close": 589.34, "adjClose": 586.52, "volume": 9415700 }, { "date": "2024-11-11", "open": 586.36, "high": 587, "low": 576.51, "close": 583.17, "adjClose": 580.38, "volume": 10209100 }, { "date": "2024-11-12", "open": 588.54, "high": 599.66, "low": 580.38, "close": 584.82, "adjClose": 582.02, "volume": 16287724 }, { "date": "2024-11-13", "open": 582.61, "high": 585.64, "low": 575.17, "close": 580, "adjClose": 577.22, "volume": 10757600 }, { "date": "2024-11-14", "open": 577, "high": 580.76, "low": 573.01, "close": 577.16, "adjClose": 574.4, "volume": 11053743 }, { "date": "2024-11-15", "open": 571.22, "high": 572.57, "low": 551.5, "close": 554.08, "adjClose": 551.43, "volume": 17712900 }, { "date": "2024-11-18", "open": 557.04, "high": 559.9, "low": 550.09, "close": 554.4, "adjClose": 551.74, "volume": 14346715 }, { "date": "2024-11-19", "open": 551.86, "high": 561.43, "low": 550.6, "close": 561.09, "adjClose": 558.4, "volume": 9522445 }, { "date": "2024-11-20", "open": 562.93, "high": 566.35, "low": 554.2, "close": 565.52, "adjClose": 562.81, "volume": 9797339 }, { "date": "2024-11-21", "open": 569.52, "high": 570, "low": 549.05, "close": 563.09, "adjClose": 560.39, "volume": 11154749 }, { "date": "2024-11-22", "open": 563.55, "high": 563.83, "low": 554.59, "close": 559.14, "adjClose": 556.46, "volume": 9164004 }, { "date": "2024-11-25", "open": 562.1, "high": 572.59, "low": 556.39, "close": 565.11, "adjClose": 562.4, "volume": 13599830 }, { "date": "2024-11-26", "open": 566, "high": 577.5, "low": 565.2, "close": 573.54, "adjClose": 570.79, "volume": 10356600 }, { "date": "2024-11-27", "open": 574.89, "high": 574.98, "low": 564.1, "close": 569.2, "adjClose": 566.47, "volume": 7200228 }, { "date": "2024-11-29", "open": 569, "high": 578.46, "low": 566.9, "close": 574.32, "adjClose": 571.57, "volume": 7130519 }, { "date": "2024-12-02", "open": 577.5, "high": 594.5, "low": 575.57, "close": 592.83, "adjClose": 589.99, "volume": 12522400 }, { "date": "2024-12-03", "open": 595, "high": 614.2, "low": 591.25, "close": 613.65, "adjClose": 610.71, "volume": 14907200 }, { "date": "2024-12-04", "open": 612.96, "high": 617.78, "low": 605.1, "close": 613.78, "adjClose": 610.84, "volume": 14697006 }, { "date": "2024-12-05", "open": 617.08, "high": 619.9, "low": 607.05, "close": 608.93, "adjClose": 606.01, "volume": 8081212 }, { "date": "2024-12-06", "open": 610.1, "high": 629.79, "low": 608.53, "close": 623.77, "adjClose": 620.78, "volume": 16935503 }, { "date": "2024-12-09", "open": 623.92, "high": 626.4, "low": 606.17, "close": 613.57, "adjClose": 610.63, "volume": 11426015 }, { "date": "2024-12-10", "open": 617.56, "high": 625.59, "low": 612.74, "close": 619.32, "adjClose": 616.35, "volume": 10938900 }, { "date": "2024-12-11", "open": 623.37, "high": 638.4, "low": 621.53, "close": 632.68, "adjClose": 629.65, "volume": 10837228 }, { "date": "2024-12-12", "open": 631.5, "high": 636.66, "low": 627.21, "close": 630.79, "adjClose": 627.77, "volume": 7474717 }, { "date": "2024-12-13", "open": 627.22, "high": 631.08, "low": 616.89, "close": 620.35, "adjClose": 617.38, "volume": 8453349 }, { "date": "2024-12-16", "open": 629.98, "high": 631.15, "low": 618.58, "close": 624.24, "adjClose": 621.76, "volume": 10885625 }, { "date": "2024-12-17", "open": 626.17, "high": 632.37, "low": 616.54, "close": 619.44, "adjClose": 616.97, "volume": 12897842 }, { "date": "2024-12-18", "open": 621, "high": 627.36, "low": 596.32, "close": 597.19, "adjClose": 594.81, "volume": 17075500 }, { "date": "2024-12-19", "open": 610.39, "high": 611.52, "low": 595, "close": 595.57, "adjClose": 593.2, "volume": 14958100 }, { "date": "2024-12-20", "open": 590.58, "high": 603.11, "low": 580, "close": 585.25, "adjClose": 582.92, "volume": 48989400 }, { "date": "2024-12-23", "open": 589.6, "high": 601.09, "low": 586.25, "close": 599.85, "adjClose": 597.46, "volume": 10205800 }, { "date": "2024-12-24", "open": 602.72, "high": 607.99, "low": 599.28, "close": 607.75, "adjClose": 605.33, "volume": 4726100 }, { "date": "2024-12-26", "open": 605.48, "high": 606.3, "low": 598.94, "close": 603.35, "adjClose": 600.95, "volume": 6091239 }, { "date": "2024-12-27", "open": 599.41, "high": 601.85, "low": 589.8, "close": 599.81, "adjClose": 597.42, "volume": 8084229 }, { "date": "2024-12-30", "open": 588.75, "high": 596.94, "low": 585.58, "close": 591.24, "adjClose": 588.89, "volume": 7025900 }, { "date": "2024-12-31", "open": 592.27, "high": 593.97, "low": 583.85, "close": 585.51, "adjClose": 583.18, "volume": 6019520 }, { "date": "2025-01-02", "open": 589.72, "high": 604.91, "low": 587.82, "close": 599.24, "adjClose": 596.86, "volume": 12682300 }, { "date": "2025-01-03", "open": 604.76, "high": 609.5, "low": 596.41, "close": 604.63, "adjClose": 602.22, "volume": 11436800 }, { "date": "2025-01-06", "open": 611.83, "high": 630.99, "low": 605.62, "close": 630.2, "adjClose": 627.69, "volume": 14560800 }, { "date": "2025-01-07", "open": 631.7, "high": 632.1, "low": 608.23, "close": 617.89, "adjClose": 615.43, "volume": 12071500 }, { "date": "2025-01-08", "open": 613.4, "high": 616.44, "low": 602.79, "close": 610.72, "adjClose": 608.29, "volume": 10085846 }, { "date": "2025-01-10", "open": 610.03, "high": 629.91, "low": 597.34, "close": 615.86, "adjClose": 613.41, "volume": 19256600 }, { "date": "2025-01-13", "open": 607.1, "high": 608.97, "low": 598.45, "close": 608.33, "adjClose": 605.91, "volume": 10785031 }, { "date": "2025-01-14", "open": 605.07, "high": 605.49, "low": 588.55, "close": 594.25, "adjClose": 591.88, "volume": 13598000 }, { "date": "2025-01-15", "open": 610.21, "high": 622.46, "low": 606.5, "close": 617.12, "adjClose": 614.66, "volume": 15524302 }, { "date": "2025-01-16", "open": 611.5, "high": 616.25, "low": 609.71, "close": 611.3, "adjClose": 608.87, "volume": 8355349 }, { "date": "2025-01-17", "open": 624.05, "high": 624.97, "low": 603.67, "close": 612.77, "adjClose": 610.33, "volume": 17280600 }, { "date": "2025-01-21", "open": 617.83, "high": 621.5, "low": 609.01, "close": 616.46, "adjClose": 614.01, "volume": 11674016 }, { "date": "2025-01-22", "open": 623.3, "high": 633.7, "low": 619.43, "close": 623.5, "adjClose": 621.02, "volume": 12274011 }, { "date": "2025-01-23", "open": 627.36, "high": 636.6, "low": 621.15, "close": 636.45, "adjClose": 633.92, "volume": 9910200 }, { "date": "2025-01-24", "open": 636.4, "high": 652, "low": 634.2, "close": 647.49, "adjClose": 644.91, "volume": 19065329 }, { "date": "2025-01-27", "open": 626.61, "high": 663.87, "low": 625.1, "close": 659.88, "adjClose": 657.25, "volume": 28399200 }, { "date": "2025-01-28", "open": 666, "high": 682.58, "low": 659.47, "close": 674.33, "adjClose": 671.65, "volume": 20950107 }, { "date": "2025-01-29", "open": 675, "high": 681.05, "low": 665.67, "close": 676.49, "adjClose": 673.8, "volume": 21377820 }, { "date": "2025-01-30", "open": 696.82, "high": 710.79, "low": 676.1, "close": 687, "adjClose": 684.27, "volume": 29322900 }, { "date": "2025-01-31", "open": 691, "high": 705.3, "low": 685.58, "close": 689.18, "adjClose": 686.44, "volume": 19331660 }, { "date": "2025-02-03", "open": 675.91, "high": 704, "low": 675.25, "close": 697.46, "adjClose": 694.68, "volume": 21415739 }, { "date": "2025-02-04", "open": 702.5, "high": 707.71, "low": 691.61, "close": 704.19, "adjClose": 701.39, "volume": 13826300 }, { "date": "2025-02-05", "open": 703.55, "high": 718.14, "low": 699.01, "close": 704.87, "adjClose": 702.06, "volume": 17793766 }, { "date": "2025-02-06", "open": 705.88, "high": 718.9, "low": 703.5, "close": 711.99, "adjClose": 709.16, "volume": 13080700 }, { "date": "2025-02-07", "open": 716.8, "high": 725.01, "low": 711.75, "close": 714.52, "adjClose": 711.68, "volume": 16427100 }, { "date": "2025-02-10", "open": 718.56, "high": 721.2, "low": 711.33, "close": 717.4, "adjClose": 714.54, "volume": 12904317 }, { "date": "2025-02-11", "open": 713.32, "high": 723.66, "low": 710.04, "close": 719.8, "adjClose": 716.94, "volume": 12998000 }, { "date": "2025-02-12", "open": 715.3, "high": 727.1, "low": 712.6, "close": 725.38, "adjClose": 722.49, "volume": 12016517 }, { "date": "2025-02-13", "open": 721.52, "high": 729, "low": 718.04, "close": 728.56, "adjClose": 725.66, "volume": 12569100 }, { "date": "2025-02-14", "open": 726.14, "high": 740.91, "low": 725.62, "close": 736.67, "adjClose": 733.74, "volume": 16901249 }, { "date": "2025-02-18", "open": 736, "high": 737, "low": 706.44, "close": 716.37, "adjClose": 713.52, "volume": 21938703 }, { "date": "2025-02-19", "open": 704.1, "high": 707, "low": 695.39, "close": 703.77, "adjClose": 700.97, "volume": 17535500 }, { "date": "2025-02-20", "open": 697.28, "high": 705.63, "low": 693.64, "close": 694.84, "adjClose": 692.07, "volume": 12587408 }, { "date": "2025-02-21", "open": 696.58, "high": 703.87, "low": 682.36, "close": 683.55, "adjClose": 680.83, "volume": 15660400 }, { "date": "2025-02-24", "open": 686.28, "high": 687.27, "low": 662.45, "close": 668.13, "adjClose": 665.47, "volume": 15677000 }, { "date": "2025-02-25", "open": 665.97, "high": 668, "low": 641.86, "close": 657.5, "adjClose": 654.88, "volume": 20579700 }, { "date": "2025-02-26", "open": 659.65, "high": 683.01, "low": 658, "close": 673.7, "adjClose": 671.02, "volume": 14488705 }, { "date": "2025-02-27", "open": 682.45, "high": 688.65, "low": 657.57, "close": 658.24, "adjClose": 655.62, "volume": 12500013 }, { "date": "2025-02-28", "open": 658.04, "high": 669.63, "low": 642.6, "close": 668.2, "adjClose": 665.54, "volume": 17534200 }, { "date": "2025-03-03", "open": 673.68, "high": 681.25, "low": 650.84, "close": 655.05, "adjClose": 652.44, "volume": 10843800 }, { "date": "2025-03-04", "open": 645.51, "high": 649.75, "low": 623.65, "close": 640, "adjClose": 637.45, "volume": 21495208 }, { "date": "2025-03-05", "open": 641, "high": 659.5, "low": 637.66, "close": 656.47, "adjClose": 653.86, "volume": 13770026 }, { "date": "2025-03-06", "open": 648, "high": 650.56, "low": 624.11, "close": 627.93, "adjClose": 625.43, "volume": 13446500 }, { "date": "2025-03-07", "open": 625.37, "high": 634.79, "low": 600.61, "close": 625.66, "adjClose": 623.17, "volume": 21375700 }, { "date": "2025-03-10", "open": 608.07, "high": 610.11, "low": 586.87, "close": 597.99, "adjClose": 595.61, "volume": 21999943 }, { "date": "2025-03-11", "open": 595.05, "high": 614.93, "low": 593.33, "close": 605.71, "adjClose": 603.3, "volume": 17401500 }, { "date": "2025-03-12", "open": 629.9, "high": 633.33, "low": 609.35, "close": 619.56, "adjClose": 617.09, "volume": 15747000 }, { "date": "2025-03-13", "open": 620.25, "high": 620.5, "low": 586.51, "close": 590.64, "adjClose": 588.29, "volume": 16480324 }, { "date": "2025-03-14", "open": 602.8, "high": 608.86, "low": 594.78, "close": 607.6, "adjClose": 605.72, "volume": 12364505 }, { "date": "2025-03-17", "open": 607.46, "high": 613.1, "low": 598, "close": 604.9, "adjClose": 603.02, "volume": 15473909 }, { "date": "2025-03-18", "open": 600.05, "high": 600.25, "low": 574.66, "close": 582.36, "adjClose": 580.55, "volume": 20297708 }, { "date": "2025-03-19", "open": 584.28, "high": 592.32, "low": 574.77, "close": 584.06, "adjClose": 582.25, "volume": 20537500 }, { "date": "2025-03-20", "open": 582.76, "high": 610.2, "low": 579.51, "close": 586, "adjClose": 584.18, "volume": 24336505 }, { "date": "2025-03-21", "open": 583.42, "high": 597.54, "low": 580.95, "close": 596.25, "adjClose": 594.4, "volume": 25015900 }, { "date": "2025-03-24", "open": 614.97, "high": 622.54, "low": 612.2, "close": 618.85, "adjClose": 616.93, "volume": 15741300 }, { "date": "2025-03-25", "open": 626.76, "high": 633.88, "low": 621.18, "close": 626.31, "adjClose": 624.37, "volume": 15312540 }, { "date": "2025-03-26", "open": 624.89, "high": 626.75, "low": 606.61, "close": 610.98, "adjClose": 609.09, "volume": 12661891 }, { "date": "2025-03-27", "open": 602, "high": 614.25, "low": 600.1, "close": 602.58, "adjClose": 600.71, "volume": 10436524 }, { "date": "2025-03-28", "open": 600.31, "high": 601.75, "low": 573.92, "close": 576.74, "adjClose": 574.95, "volume": 17602823 }, { "date": "2025-03-31", "open": 563.5, "high": 578.7, "low": 553.3, "close": 576.36, "adjClose": 574.57, "volume": 21124700 }, { "date": "2025-04-01", "open": 570.84, "high": 589.91, "low": 570, "close": 586, "adjClose": 584.18, "volume": 12836600 }, { "date": "2025-04-02", "open": 574.91, "high": 592.66, "low": 573.36, "close": 583.93, "adjClose": 582.12, "volume": 13470800 }, { "date": "2025-04-03", "open": 546.22, "high": 552.56, "low": 530.3, "close": 531.62, "adjClose": 529.97, "volume": 34777500 }, { "date": "2025-04-04", "open": 506.62, "high": 518, "low": 494.2, "close": 504.73, "adjClose": 503.17, "volume": 38589814 }, { "date": "2025-04-07", "open": 485.1, "high": 539.37, "low": 481.9, "close": 516.25, "adjClose": 514.65, "volume": 36606136 }, { "date": "2025-04-08", "open": 543.25, "high": 547.43, "low": 502.86, "close": 510.45, "adjClose": 508.87, "volume": 28034211 }, { "date": "2025-04-09", "open": 509.27, "high": 587.89, "low": 502.11, "close": 585.77, "adjClose": 583.95, "volume": 39216600 }, { "date": "2025-04-10", "open": 575.49, "high": 581.3, "low": 535.3, "close": 546.29, "adjClose": 544.6, "volume": 28173500 }, { "date": "2025-04-11", "open": 535.51, "high": 547.4, "low": 528.59, "close": 543.57, "adjClose": 541.88, "volume": 17642327 }, { "date": "2025-04-14", "open": 556.17, "high": 557.77, "low": 528.28, "close": 531.48, "adjClose": 529.83, "volume": 14130928 }, { "date": "2025-04-15", "open": 532.11, "high": 537.94, "low": 517.5, "close": 521.52, "adjClose": 519.9, "volume": 15558700 }, { "date": "2025-04-16", "open": 508.51, "high": 513.37, "low": 495.63, "close": 502.31, "adjClose": 500.75, "volume": 18735100 }, { "date": "2025-04-17", "open": 505.25, "high": 507.3, "low": 498.01, "close": 501.48, "adjClose": 499.93, "volume": 14593508 }, { "date": "2025-04-21", "open": 491.33, "high": 493.5, "low": 479.8, "close": 484.66, "adjClose": 483.16, "volume": 16166000 }, { "date": "2025-04-22", "open": 491.87, "high": 506.88, "low": 486.36, "close": 500.28, "adjClose": 498.73, "volume": 17399408 }, { "date": "2025-04-23", "open": 528.53, "high": 535.34, "low": 516.52, "close": 520.27, "adjClose": 518.66, "volume": 18173910 }, { "date": "2025-04-24", "open": 518.73, "high": 533.9, "low": 517.5, "close": 533.15, "adjClose": 531.5, "volume": 13910011 }, { "date": "2025-04-25", "open": 546.8, "high": 549.86, "low": 536.25, "close": 547.27, "adjClose": 545.57, "volume": 17098921 }, { "date": "2025-04-28", "open": 555.64, "high": 558.49, "low": 540.59, "close": 549.74, "adjClose": 548.04, "volume": 15179000 }, { "date": "2025-04-29", "open": 546, "high": 556.57, "low": 544.12, "close": 554.44, "adjClose": 552.72, "volume": 11835036 }, { "date": "2025-04-30", "open": 538.4, "high": 549.1, "low": 529.5, "close": 549, "adjClose": 547.3, "volume": 29244000 }, { "date": "2025-05-01", "open": 592.08, "high": 592.95, "low": 570.5, "close": 572.21, "adjClose": 570.44, "volume": 31159033 }, { "date": "2025-05-02", "open": 583.46, "high": 604.34, "low": 578.33, "close": 597.02, "adjClose": 595.17, "volume": 24739300 }, { "date": "2025-05-05", "open": 591.22, "high": 603.21, "low": 588.05, "close": 599.27, "adjClose": 597.41, "volume": 13887724 }, { "date": "2025-05-06", "open": 592.53, "high": 596.03, "low": 586.58, "close": 587.31, "adjClose": 585.49, "volume": 10600700 }, { "date": "2025-05-07", "open": 590.36, "high": 603.08, "low": 586.67, "close": 596.81, "adjClose": 594.96, "volume": 13160976 }, { "date": "2025-05-08", "open": 606.29, "high": 611.3, "low": 596.62, "close": 598.01, "adjClose": 596.16, "volume": 14622805 }, { "date": "2025-05-09", "open": 603.72, "high": 606.97, "low": 591.71, "close": 592.49, "adjClose": 590.65, "volume": 10427300 }, { "date": "2025-05-12", "open": 630.92, "high": 640.39, "low": 621.03, "close": 639.43, "adjClose": 637.45, "volume": 21965100 }, { "date": "2025-05-13", "open": 645.54, "high": 660.92, "low": 642.83, "close": 656.03, "adjClose": 654, "volume": 18570821 }, { "date": "2025-05-14", "open": 661.21, "high": 662.67, "low": 654.31, "close": 659.36, "adjClose": 657.32, "volume": 12348200 }, { "date": "2025-05-15", "open": 654.28, "high": 657.31, "low": 638.58, "close": 643.88, "adjClose": 641.88, "volume": 14341835 }, { "date": "2025-05-16", "open": 637.96, "high": 640.44, "low": 626.15, "close": 640.34, "adjClose": 638.35, "volume": 18519000 }, { "date": "2025-05-19", "open": 628.25, "high": 643, "low": 627.8, "close": 640.43, "adjClose": 638.44, "volume": 9592400 }, { "date": "2025-05-20", "open": 636.01, "high": 639.35, "low": 632.26, "close": 637.1, "adjClose": 635.12, "volume": 6743500 }, { "date": "2025-05-21", "open": 631.79, "high": 646.61, "low": 630.17, "close": 635.5, "adjClose": 633.53, "volume": 11464600 }, { "date": "2025-05-22", "open": 634.05, "high": 643.25, "low": 630.71, "close": 636.57, "adjClose": 634.6, "volume": 8228443 }, { "date": "2025-05-23", "open": 624, "high": 632.45, "low": 622.65, "close": 627.06, "adjClose": 625.12, "volume": 8454100 }, { "date": "2025-05-27", "open": 635.41, "high": 643.08, "low": 632.75, "close": 642.32, "adjClose": 640.33, "volume": 9508400 }, { "date": "2025-05-28", "open": 642.6, "high": 650.88, "low": 642.55, "close": 643.58, "adjClose": 641.58, "volume": 9042900 }, { "date": "2025-05-29", "open": 651.65, "high": 653.32, "low": 639.5, "close": 645.05, "adjClose": 643.05, "volume": 8883436 }, { "date": "2025-05-30", "open": 642.5, "high": 649.41, "low": 632.78, "close": 647.49, "adjClose": 645.48, "volume": 16241000 }, { "date": "2025-06-02", "open": 644.39, "high": 673.26, "low": 644.26, "close": 670.9, "adjClose": 668.82, "volume": 15766300 }, { "date": "2025-06-03", "open": 671.45, "high": 675.58, "low": 665.03, "close": 666.85, "adjClose": 664.78, "volume": 11585031 }, { "date": "2025-06-04", "open": 669.32, "high": 689, "low": 668.57, "close": 687.95, "adjClose": 685.82, "volume": 14031931 }, { "date": "2025-06-05", "open": 691.66, "high": 694.38, "low": 682.25, "close": 684.62, "adjClose": 682.5, "volume": 13120335 }, { "date": "2025-06-06", "open": 696.17, "high": 702.81, "low": 691.87, "close": 697.71, "adjClose": 695.55, "volume": 11728000 }, { "date": "2025-06-09", "open": 698.46, "high": 705.19, "low": 693.94, "close": 694.06, "adjClose": 691.91, "volume": 12773221 }, { "date": "2025-06-10", "open": 701.35, "high": 703.23, "low": 691.56, "close": 702.4, "adjClose": 700.22, "volume": 10850146 }, { "date": "2025-06-11", "open": 703.71, "high": 708.87, "low": 691.99, "close": 694.14, "adjClose": 691.99, "volume": 9582508 }, { "date": "2025-06-12", "open": 693.3, "high": 695.38, "low": 687, "close": 693.36, "adjClose": 691.21, "volume": 7322730 }, { "date": "2025-06-13", "open": 687.95, "high": 694.57, "low": 681.01, "close": 682.87, "adjClose": 680.75, "volume": 9274441 }, { "date": "2025-06-16", "open": 699.33, "high": 707.15, "low": 693.51, "close": 702.12, "adjClose": 700.48, "volume": 13720300 }, { "date": "2025-06-17", "open": 702, "high": 705.97, "low": 696.06, "close": 697.23, "adjClose": 695.6, "volume": 10066110 }, { "date": "2025-06-18", "open": 698.18, "high": 701.59, "low": 694.9, "close": 695.77, "adjClose": 694.14, "volume": 10068300 }, { "date": "2025-06-20", "open": 700.75, "high": 701.82, "low": 678.67, "close": 682.35, "adjClose": 680.75, "volume": 22538640 }, { "date": "2025-06-23", "open": 683.69, "high": 699.05, "low": 678.75, "close": 698.53, "adjClose": 696.9, "volume": 11080100 }, { "date": "2025-06-24", "open": 704.89, "high": 713.19, "low": 702.11, "close": 712.2, "adjClose": 710.53, "volume": 13823200 }, { "date": "2025-06-25", "open": 713.32, "high": 716.58, "low": 705.38, "close": 708.68, "adjClose": 707.02, "volume": 9320436 }, { "date": "2025-06-26", "open": 714.36, "high": 728.22, "low": 711.05, "close": 726.09, "adjClose": 724.39, "volume": 13964800 }, { "date": "2025-06-27", "open": 726.52, "high": 735.43, "low": 725.86, "close": 733.63, "adjClose": 731.91, "volume": 18775735 }, { "date": "2025-06-30", "open": 744.55, "high": 747.9, "low": 734.25, "close": 738.09, "adjClose": 736.36, "volume": 15402105 }, { "date": "2025-07-01", "open": 736.88, "high": 737.75, "low": 715.37, "close": 719.22, "adjClose": 717.54, "volume": 13431248 }, { "date": "2025-07-02", "open": 715.33, "high": 720.3, "low": 712.8, "close": 713.57, "adjClose": 711.9, "volume": 9336740 }, { "date": "2025-07-03", "open": 726.61, "high": 729.03, "low": 714.42, "close": 719.01, "adjClose": 717.33, "volume": 8601700 }, { "date": "2025-07-07", "open": 717.6, "high": 727, "low": 713.51, "close": 718.35, "adjClose": 716.67, "volume": 9457100 }, { "date": "2025-07-08", "open": 721.57, "high": 722.91, "low": 714.81, "close": 720.67, "adjClose": 718.98, "volume": 7770700 }, { "date": "2025-07-09", "open": 722.72, "high": 737.53, "low": 722.72, "close": 732.78, "adjClose": 731.07, "volume": 11418000 }, { "date": "2025-07-10", "open": 731.55, "high": 735.8, "low": 719.6, "close": 727.24, "adjClose": 725.54, "volume": 9922249 }, { "date": "2025-07-11", "open": 722.5, "high": 725.16, "low": 709.7, "close": 717.51, "adjClose": 715.83, "volume": 10873900 }, { "date": "2025-07-14", "open": 717.6, "high": 728, "low": 716.55, "close": 720.92, "adjClose": 719.23, "volume": 8939400 }, { "date": "2025-07-15", "open": 723.9, "high": 724.47, "low": 709.82, "close": 710.39, "adjClose": 708.73, "volume": 11529511 }, { "date": "2025-07-16", "open": 713.37, "high": 713.97, "low": 699.27, "close": 702.91, "adjClose": 701.27, "volume": 13067627 }, { "date": "2025-07-17", "open": 704.39, "high": 705.9, "low": 697.11, "close": 701.41, "adjClose": 699.77, "volume": 11803300 }, { "date": "2025-07-18", "open": 702.19, "high": 704.71, "low": 691.65, "close": 704.28, "adjClose": 702.63, "volume": 12779800 }, { "date": "2025-07-21", "open": 706.8, "high": 717, "low": 705.76, "close": 712.97, "adjClose": 711.3, "volume": 9404400 }, { "date": "2025-07-22", "open": 716.19, "high": 716.6, "low": 701.41, "close": 704.81, "adjClose": 703.16, "volume": 8921100 }, { "date": "2025-07-23", "open": 706.37, "high": 714.63, "low": 704.93, "close": 713.58, "adjClose": 711.91, "volume": 8771615 }, { "date": "2025-07-24", "open": 717.05, "high": 723.62, "low": 714, "close": 714.8, "adjClose": 713.13, "volume": 10920836 }, { "date": "2025-07-25", "open": 716.92, "high": 720.65, "low": 711.9, "close": 712.68, "adjClose": 711.01, "volume": 8271700 }, { "date": "2025-07-28", "open": 715.2, "high": 724.74, "low": 712.68, "close": 717.63, "adjClose": 715.95, "volume": 8715743 }, { "date": "2025-07-29", "open": 720, "high": 724.47, "low": 699.91, "close": 700, "adjClose": 698.36, "volume": 13267032 }, { "date": "2025-07-30", "open": 708.09, "high": 708.5, "low": 691.2, "close": 695.21, "adjClose": 693.58, "volume": 27077300 }, { "date": "2025-07-31", "open": 775.2, "high": 784.75, "low": 765.51, "close": 773.44, "adjClose": 771.63, "volume": 38831100 }, { "date": "2025-08-01", "open": 760.73, "high": 766, "low": 745.31, "close": 750.01, "adjClose": 748.25, "volume": 19028710 }, { "date": "2025-08-04", "open": 760, "high": 776.85, "low": 758.41, "close": 776.37, "adjClose": 774.55, "volume": 15801727 }, { "date": "2025-08-05", "open": 776.45, "high": 783.13, "low": 763, "close": 763.46, "adjClose": 761.67, "volume": 11640300 }, { "date": "2025-08-06", "open": 770, "high": 773.64, "low": 760.46, "close": 771.99, "adjClose": 770.18, "volume": 9733910 }, { "date": "2025-08-07", "open": 773.49, "high": 775, "low": 759.55, "close": 761.83, "adjClose": 760.05, "volume": 9019700 }, { "date": "2025-08-08", "open": 762.75, "high": 769.9, "low": 758.58, "close": 769.3, "adjClose": 767.5, "volume": 7320800 }, { "date": "2025-08-11", "open": 770.08, "high": 773.46, "low": 764.67, "close": 765.87, "adjClose": 764.08, "volume": 7612000 }, { "date": "2025-08-12", "open": 773, "high": 793.67, "low": 772.43, "close": 790, "adjClose": 788.15, "volume": 14579765 }, { "date": "2025-08-13", "open": 791.15, "high": 795.46, "low": 778.23, "close": 780.08, "adjClose": 778.25, "volume": 8811800 }, { "date": "2025-08-14", "open": 777.88, "high": 787.81, "low": 772.51, "close": 782.13, "adjClose": 780.3, "volume": 8116200 }, { "date": "2025-08-15", "open": 784.15, "high": 796.25, "low": 780.82, "close": 785.23, "adjClose": 783.39, "volume": 13375400 }, { "date": "2025-08-18", "open": 775.09, "high": 775.81, "low": 756.56, "close": 767.37, "adjClose": 765.57, "volume": 16513737 }, { "date": "2025-08-19", "open": 767.12, "high": 767.17, "low": 749.36, "close": 751.48, "adjClose": 749.72, "volume": 12286700 }, { "date": "2025-08-20", "open": 747.57, "high": 750.2, "low": 731, "close": 747.72, "adjClose": 745.97, "volume": 11898200 }, { "date": "2025-08-21", "open": 744.71, "high": 745.5, "low": 733.11, "close": 739.1, "adjClose": 737.37, "volume": 8876307 }, { "date": "2025-08-22", "open": 739.23, "high": 756.9, "low": 734.39, "close": 754.79, "adjClose": 753.02, "volume": 10612700 }, { "date": "2025-08-25", "open": 754.82, "high": 758.88, "low": 750.13, "close": 753.3, "adjClose": 751.54, "volume": 6861200 }, { "date": "2025-08-26", "open": 750.8, "high": 754.87, "low": 747.94, "close": 754.1, "adjClose": 752.34, "volume": 7601800 }, { "date": "2025-08-27", "open": 752.3, "high": 754.15, "low": 742.84, "close": 747.38, "adjClose": 745.63, "volume": 8315435 }, { "date": "2025-08-28", "open": 744, "high": 753.05, "low": 740.8, "close": 751.11, "adjClose": 749.35, "volume": 7468000 }, { "date": "2025-08-29", "open": 745.28, "high": 747.14, "low": 735.35, "close": 738.7, "adjClose": 736.97, "volume": 9070546 }, { "date": "2025-09-02", "open": 726.04, "high": 736, "low": 721.73, "close": 735.11, "adjClose": 733.39, "volume": 9350900 }, { "date": "2025-09-03", "open": 736, "high": 740.25, "low": 733.99, "close": 737.05, "adjClose": 735.33, "volume": 7699332 }, { "date": "2025-09-04", "open": 748.57, "high": 761.16, "low": 745.82, "close": 748.65, "adjClose": 746.9, "volume": 11439100 }, { "date": "2025-09-05", "open": 752.62, "high": 757.95, "low": 745.03, "close": 752.45, "adjClose": 750.69, "volume": 9663441 }, { "date": "2025-09-08", "open": 756, "high": 766.51, "low": 752.02, "close": 752.3, "adjClose": 750.54, "volume": 13087816 }, { "date": "2025-09-09", "open": 757.49, "high": 766.3, "low": 753.43, "close": 765.7, "adjClose": 763.91, "volume": 10999026 }, { "date": "2025-09-10", "open": 765.13, "high": 765.7, "low": 751, "close": 751.98, "adjClose": 750.22, "volume": 12478300 }, { "date": "2025-09-11", "open": 754.65, "high": 757.1, "low": 748.37, "close": 750.9, "adjClose": 749.14, "volume": 7923300 }, { "date": "2025-09-12", "open": 748.73, "high": 757.57, "low": 743.76, "close": 755.59, "adjClose": 753.82, "volume": 8248600 }, { "date": "2025-09-15", "open": 757.47, "high": 774.07, "low": 751.99, "close": 764.7, "adjClose": 762.91, "volume": 10533800 }, { "date": "2025-09-16", "open": 767, "high": 781.36, "low": 765.1, "close": 779, "adjClose": 777.18, "volume": 11782500 }, { "date": "2025-09-17", "open": 779.99, "high": 783.29, "low": 766.31, "close": 775.72, "adjClose": 773.9, "volume": 9400900 }, { "date": "2025-09-18", "open": 780.75, "high": 788.78, "low": 773.36, "close": 780.25, "adjClose": 778.42, "volume": 10955000 }, { "date": "2025-09-19", "open": 786.42, "high": 790.8, "low": 769.19, "close": 778.38, "adjClose": 776.56, "volume": 23696824 }, { "date": "2025-09-22", "open": 781.85, "high": 785.73, "low": 764.47, "close": 765.16, "adjClose": 763.89, "volume": 11706946 }, { "date": "2025-09-23", "open": 769.25, "high": 770.6, "low": 751.07, "close": 755.4, "adjClose": 754.15, "volume": 10872600 }, { "date": "2025-09-24", "open": 757.5, "high": 761.11, "low": 752.53, "close": 760.66, "adjClose": 759.4, "volume": 8828227 }, { "date": "2025-09-25", "open": 753.45, "high": 756.77, "low": 744.55, "close": 748.91, "adjClose": 747.67, "volume": 10591100 }, { "date": "2025-09-26", "open": 750, "high": 751.93, "low": 737.35, "close": 743.75, "adjClose": 742.52, "volume": 9696338 }, { "date": "2025-09-29", "open": 748.72, "high": 750.78, "low": 739.15, "close": 743.4, "adjClose": 742.17, "volume": 9246800 }, { "date": "2025-09-30", "open": 742.25, "high": 742.97, "low": 726.3, "close": 734.38, "adjClose": 733.16, "volume": 16226800 }, { "date": "2025-10-01", "open": 721.49, "high": 721.85, "low": 710.2, "close": 717.34, "adjClose": 716.15, "volume": 20419633 }, { "date": "2025-10-02", "open": 722.58, "high": 727.77, "low": 718.14, "close": 727.05, "adjClose": 725.84, "volume": 11415300 }, { "date": "2025-10-03", "open": 729.63, "high": 731, "low": 710.18, "close": 710.56, "adjClose": 709.38, "volume": 16154305 }, { "date": "2025-10-06", "open": 705.19, "high": 716.88, "low": 690.51, "close": 715.66, "adjClose": 714.47, "volume": 21654738 }, { "date": "2025-10-07", "open": 717.72, "high": 718.5, "low": 705.75, "close": 713.08, "adjClose": 711.9, "volume": 12062928 }, { "date": "2025-10-08", "open": 713.45, "high": 719.65, "low": 707.81, "close": 717.84, "adjClose": 716.65, "volume": 10790600 }, { "date": "2025-10-09", "open": 718.28, "high": 733.51, "low": 712.44, "close": 733.51, "adjClose": 732.29, "volume": 12717200 }, { "date": "2025-10-10", "open": 730.92, "high": 735.27, "low": 704.51, "close": 705.3, "adjClose": 704.13, "volume": 16980100 }, { "date": "2025-10-13", "open": 713.01, "high": 719.94, "low": 707.64, "close": 715.7, "adjClose": 714.51, "volume": 9251800 }, { "date": "2025-10-14", "open": 707.78, "high": 715.55, "low": 699.33, "close": 708.65, "adjClose": 707.47, "volume": 8829800 }, { "date": "2025-10-15", "open": 717.06, "high": 723.9, "low": 709.51, "close": 717.55, "adjClose": 716.36, "volume": 10246800 }, { "date": "2025-10-16", "open": 717.55, "high": 725.49, "low": 703.88, "close": 712.07, "adjClose": 710.89, "volume": 9017010 }, { "date": "2025-10-17", "open": 707.08, "high": 718.54, "low": 706.12, "close": 716.92, "adjClose": 715.73, "volume": 12232441 }, { "date": "2025-10-20", "open": 721.19, "high": 733.77, "low": 720.18, "close": 732.17, "adjClose": 730.95, "volume": 8900204 }, { "date": "2025-10-21", "open": 736.02, "high": 738.5, "low": 728.75, "close": 733.27, "adjClose": 732.05, "volume": 7647300 }, { "date": "2025-10-22", "open": 733.83, "high": 740.6, "low": 724.03, "close": 733.41, "adjClose": 732.19, "volume": 8734500 }, { "date": "2025-10-23", "open": 734.7, "high": 742.41, "low": 733.1, "close": 734, "adjClose": 732.78, "volume": 9856000 }, { "date": "2025-10-24", "open": 736.79, "high": 741.21, "low": 731.15, "close": 738.36, "adjClose": 737.13, "volume": 9151300 }, { "date": "2025-10-27", "open": 749.73, "high": 755.75, "low": 748.01, "close": 750.82, "adjClose": 749.57, "volume": 11321100 }, { "date": "2025-10-28", "open": 752.63, "high": 758.4, "low": 745.52, "close": 751.44, "adjClose": 750.19, "volume": 12193818 }, { "date": "2025-10-29", "open": 754.75, "high": 759.16, "low": 742.51, "close": 751.67, "adjClose": 750.42, "volume": 26818600 }, { "date": "2025-10-30", "open": 669.15, "high": 680.96, "low": 650.17, "close": 666.47, "adjClose": 665.36, "volume": 88440100 }, { "date": "2025-10-31", "open": 674.51, "high": 674.89, "low": 645.57, "close": 648.35, "adjClose": 647.27, "volume": 56953200 }, { "date": "2025-11-03", "open": 656, "high": 659.33, "low": 636.18, "close": 637.71, "adjClose": 636.65, "volume": 33003600 }, { "date": "2025-11-04", "open": 628.04, "high": 641.74, "low": 626.01, "close": 627.32, "adjClose": 626.28, "volume": 27356600 }, { "date": "2025-11-05", "open": 632.31, "high": 642.23, "low": 626.54, "close": 635.95, "adjClose": 634.89, "volume": 20219900 }, { "date": "2025-11-06", "open": 635.85, "high": 636, "low": 618, "close": 618.94, "adjClose": 617.91, "volume": 23628800 }, { "date": "2025-11-07", "open": 616.49, "high": 622.13, "low": 601.2, "close": 621.71, "adjClose": 620.68, "volume": 29946826 }, { "date": "2025-11-10", "open": 631.09, "high": 635, "low": 618.11, "close": 631.76, "adjClose": 630.71, "volume": 19245000 }, { "date": "2025-11-11", "open": 628, "high": 629.56, "low": 619.39, "close": 627.08, "adjClose": 626.04, "volume": 13302200 }, { "date": "2025-11-12", "open": 628.13, "high": 628.99, "low": 607.77, "close": 609.01, "adjClose": 608, "volume": 24493300 }, { "date": "2025-11-13", "open": 613.07, "high": 617.65, "low": 603, "close": 609.89, "adjClose": 608.88, "volume": 20973845 }, { "date": "2025-11-14", "open": 601.79, "high": 613.68, "low": 595.2, "close": 609.46, "adjClose": 608.45, "volume": 20724146 }, { "date": "2025-11-17", "open": 609.04, "high": 611.69, "low": 595.4, "close": 602.01, "adjClose": 601.01, "volume": 16501331 }, { "date": "2025-11-18", "open": 591.6, "high": 603.66, "low": 583.78, "close": 597.69, "adjClose": 596.7, "volume": 25500647 }, { "date": "2025-11-19", "open": 593.72, "high": 595.33, "low": 581.25, "close": 590.32, "adjClose": 589.34, "volume": 24744703 }, { "date": "2025-11-20", "open": 603.5, "high": 606.72, "low": 583.35, "close": 589.15, "adjClose": 588.17, "volume": 20603024 }, { "date": "2025-11-21", "open": 588.5, "high": 598.12, "low": 581.86, "close": 594.25, "adjClose": 593.26, "volume": 21052624 }, { "date": "2025-11-24", "open": 598.72, "high": 616.7, "low": 597.63, "close": 613.05, "adjClose": 612.03, "volume": 23554932 }, { "date": "2025-11-25", "open": 624, "high": 637.04, "low": 618.3, "close": 636.22, "adjClose": 635.16, "volume": 25213000 }, { "date": "2025-11-26", "open": 637.69, "high": 638.36, "low": 631.63, "close": 633.61, "adjClose": 632.56, "volume": 15209500 }, { "date": "2025-11-28", "open": 636.08, "high": 648.05, "low": 635.5, "close": 647.95, "adjClose": 646.87, "volume": 11033200 }, { "date": "2025-12-01", "open": 639.55, "high": 645.32, "low": 637.76, "close": 640.87, "adjClose": 639.81, "volume": 13029922 }, { "date": "2025-12-02", "open": 642.34, "high": 647.87, "low": 638.07, "close": 647.1, "adjClose": 646.03, "volume": 11640900 }, { "date": "2025-12-03", "open": 644.41, "high": 648.85, "low": 637.55, "close": 639.6, "adjClose": 638.54, "volume": 11134305 }, { "date": "2025-12-04", "open": 676, "high": 676.1, "low": 660.05, "close": 661.53, "adjClose": 660.43, "volume": 29874622 }, { "date": "2025-12-05", "open": 664, "high": 674.69, "low": 662.39, "close": 673.42, "adjClose": 672.3, "volume": 21207900 }, { "date": "2025-12-08", "open": 669.34, "high": 676.71, "low": 665.07, "close": 666.8, "adjClose": 665.69, "volume": 13161000 }, { "date": "2025-12-09", "open": 663.77, "high": 664.48, "low": 653.34, "close": 656.96, "adjClose": 655.87, "volume": 12997116 }, { "date": "2025-12-10", "open": 649.95, "high": 654.51, "low": 643.4, "close": 650.13, "adjClose": 649.05, "volume": 16910900 }, { "date": "2025-12-11", "open": 643.29, "high": 655.28, "low": 640.79, "close": 652.71, "adjClose": 651.63, "volume": 13056726 }, { "date": "2025-12-12", "open": 649.8, "high": 711, "low": 638.61, "close": 644.23, "adjClose": 643.16, "volume": 14016915 }, { "date": "2025-12-15", "open": 645.7, "high": 653, "low": 638.7, "close": 647.51, "adjClose": 646.96, "volume": 15549100 }, { "date": "2025-12-16", "open": 643.5, "high": 662.54, "low": 643.2, "close": 657.15, "adjClose": 656.59, "volume": 14309136 }, { "date": "2025-12-17", "open": 655.61, "high": 661.23, "low": 649.2, "close": 649.5, "adjClose": 648.95, "volume": 15598548 }, { "date": "2025-12-18", "open": 657.03, "high": 670.56, "low": 656.46, "close": 664.45, "adjClose": 663.89, "volume": 20260300 }, { "date": "2025-12-19", "open": 666.42, "high": 671, "low": 658.18, "close": 658.77, "adjClose": 658.21, "volume": 49977100 }, { "date": "2025-12-22", "open": 661.65, "high": 673.58, "low": 656.65, "close": 661.5, "adjClose": 660.94, "volume": 15659400 }, { "date": "2025-12-23", "open": 660.05, "high": 666, "low": 658.25, "close": 664.94, "adjClose": 664.37, "volume": 8486847 }, { "date": "2025-12-24", "open": 662.53, "high": 668.18, "low": 662.2, "close": 667.55, "adjClose": 666.98, "volume": 5627512 }, { "date": "2025-12-26", "open": 668.06, "high": 668.95, "low": 661.32, "close": 663.29, "adjClose": 662.73, "volume": 7133813 }, { "date": "2025-12-29", "open": 658.01, "high": 660.25, "low": 654.39, "close": 658.69, "adjClose": 658.13, "volume": 8506500 }, { "date": "2025-12-30", "open": 658.69, "high": 672.22, "low": 657.84, "close": 665.95, "adjClose": 665.38, "volume": 9187500 }, { "date": "2025-12-31", "open": 664.75, "high": 665, "low": 659.44, "close": 660.09, "adjClose": 659.53, "volume": 7940400 }, { "date": "2026-01-02", "open": 662.73, "high": 664.39, "low": 643.5, "close": 650.41, "adjClose": 649.86, "volume": 13726517 }, { "date": "2026-01-05", "open": 651.01, "high": 664.54, "low": 647.75, "close": 658.79, "adjClose": 658.23, "volume": 12213745 }, { "date": "2026-01-06", "open": 659.57, "high": 665.52, "low": 651.9, "close": 660.62, "adjClose": 660.06, "volume": 11074419 }, { "date": "2026-01-07", "open": 655.64, "high": 659.15, "low": 644.81, "close": 648.69, "adjClose": 648.14, "volume": 12846300 }, { "date": "2026-01-08", "open": 645.88, "high": 647.1, "low": 635.72, "close": 646.06, "adjClose": 645.51, "volume": 11921708 }, { "date": "2026-01-09", "open": 645.43, "high": 654.95, "low": 642.85, "close": 653.06, "adjClose": 652.5, "volume": 11634944 }, { "date": "2026-01-12", "open": 652.53, "high": 653.97, "low": 641.23, "close": 641.97, "adjClose": 641.42, "volume": 14797200 }, { "date": "2026-01-13", "open": 642.27, "high": 642.27, "low": 624.1, "close": 631.09, "adjClose": 630.55, "volume": 18030400 }, { "date": "2026-01-14", "open": 626.5, "high": 628.45, "low": 614.82, "close": 615.52, "adjClose": 615, "volume": 15527900 }, { "date": "2026-01-15", "open": 618.48, "high": 624.17, "low": 614.23, "close": 620.8, "adjClose": 620.27, "volume": 13076100 }, { "date": "2026-01-16", "open": 624.18, "high": 629.08, "low": 620.08, "close": 620.25, "adjClose": 619.72, "volume": 17012516 }, { "date": "2026-01-20", "open": 607.88, "high": 611.4, "low": 600, "close": 604.12, "adjClose": 603.61, "volume": 15169600 }, { "date": "2026-01-21", "open": 606.74, "high": 618.27, "low": 600.08, "close": 612.96, "adjClose": 612.44, "volume": 14494700 }, { "date": "2026-01-22", "open": 629.35, "high": 660.57, "low": 626.55, "close": 647.63, "adjClose": 647.08, "volume": 21394700 }, { "date": "2026-01-23", "open": 644.77, "high": 666.49, "low": 644.45, "close": 658.76, "adjClose": 658.2, "volume": 22797723 }, { "date": "2026-01-26", "open": 665.13, "high": 675.28, "low": 661.29, "close": 672.36, "adjClose": 671.79, "volume": 16327400 }, { "date": "2026-01-27", "open": 674.59, "high": 676.82, "low": 664.66, "close": 672.97, "adjClose": 672.4, "volume": 13297400 }, { "date": "2026-01-28", "open": 674.5, "high": 677.68, "low": 666.1, "close": 668.73, "adjClose": 668.16, "volume": 25709600 }, { "date": "2026-01-29", "open": 737.43, "high": 744, "low": 712.55, "close": 738.31, "adjClose": 737.68, "volume": 59852903 }, { "date": "2026-01-30", "open": 727.5, "high": 732.17, "low": 713.59, "close": 716.5, "adjClose": 715.89, "volume": 23744600 }, { "date": "2026-02-02", "open": 714.6, "high": 721.3, "low": 703.52, "close": 706.41, "adjClose": 705.81, "volume": 14365224 }, { "date": "2026-02-03", "open": 707.37, "high": 717, "low": 686.41, "close": 691.7, "adjClose": 691.11, "volume": 13760700 }, { "date": "2026-02-04", "open": 687.73, "high": 688.83, "low": 667.46, "close": 668.99, "adjClose": 668.42, "volume": 16882800 }, { "date": "2026-02-05", "open": 663.58, "high": 681.5, "low": 653.5, "close": 670.21, "adjClose": 669.64, "volume": 17131800 }, { "date": "2026-02-06", "open": 665.49, "high": 671.99, "low": 646.5, "close": 661.46, "adjClose": 660.9, "volume": 18159300 }, { "date": "2026-02-09", "open": 663.18, "high": 683.31, "low": 658.78, "close": 677.22, "adjClose": 676.64, "volume": 14837529 }, { "date": "2026-02-10", "open": 677.6, "high": 680.65, "low": 669.79, "close": 670.72, "adjClose": 670.15, "volume": 10455816 }, { "date": "2026-02-11", "open": 674, "high": 679.27, "low": 657.1, "close": 668.69, "adjClose": 668.12, "volume": 14323818 }, { "date": "2026-02-12", "open": 669.97, "high": 676, "low": 645.28, "close": 649.81, "adjClose": 649.26, "volume": 14960108 }, { "date": "2026-02-13", "open": 645.1, "high": 651.43, "low": 634.57, "close": 639.77, "adjClose": 639.23, "volume": 12336400 }, { "date": "2026-02-17", "open": 639.5, "high": 642.6, "low": 628.8, "close": 639.29, "adjClose": 638.74, "volume": 12674739 }, { "date": "2026-02-18", "open": 633.8, "high": 645, "low": 628.15, "close": 643.22, "adjClose": 642.67, "volume": 14649200 }, { "date": "2026-02-19", "open": 638.57, "high": 647.19, "low": 636.72, "close": 644.78, "adjClose": 644.23, "volume": 10035700 }, { "date": "2026-02-20", "open": 639.68, "high": 663.35, "low": 638.78, "close": 655.66, "adjClose": 655.1, "volume": 14183512 }, { "date": "2026-02-23", "open": 652.54, "high": 657.7, "low": 636, "close": 637.25, "adjClose": 636.7, "volume": 8605909 }, { "date": "2026-02-24", "open": 633.08, "high": 641.11, "low": 628.98, "close": 639.3, "adjClose": 638.75, "volume": 10135647 }, { "date": "2026-02-25", "open": 642.53, "high": 653.88, "low": 642.14, "close": 653.69, "adjClose": 653.13, "volume": 11330700 }, { "date": "2026-02-26", "open": 650.55, "high": 661, "low": 647.5, "close": 657.01, "adjClose": 656.45, "volume": 10637736 }, { "date": "2026-02-27", "open": 643.45, "high": 649.44, "low": 638.12, "close": 648.18, "adjClose": 647.63, "volume": 15703041 }, { "date": "2026-03-02", "open": 637.16, "high": 659.94, "low": 634.5, "close": 653.56, "adjClose": 653, "volume": 9816125 }, { "date": "2026-03-03", "open": 648.29, "high": 659.04, "low": 638.84, "close": 655.08, "adjClose": 654.52, "volume": 12263800 }, { "date": "2026-03-04", "open": 657.96, "high": 672.77, "low": 657.67, "close": 667.73, "adjClose": 667.16, "volume": 10810100 }, { "date": "2026-03-05", "open": 661.93, "high": 670.7, "low": 650.31, "close": 660.57, "adjClose": 660, "volume": 13341400 }, { "date": "2026-03-06", "open": 647.9, "high": 649.47, "low": 636.11, "close": 644.86, "adjClose": 644.31, "volume": 13159400 }, { "date": "2026-03-09", "open": 634.78, "high": 647.75, "low": 626.78, "close": 647.39, "adjClose": 646.84, "volume": 13489742 }, { "date": "2026-03-10", "open": 653.56, "high": 660.3, "low": 649, "close": 654.07, "adjClose": 653.51, "volume": 9859300 }, { "date": "2026-03-11", "open": 654.76, "high": 659.12, "low": 648.36, "close": 654.86, "adjClose": 654.3, "volume": 8977200 }, { "date": "2026-03-12", "open": 648.75, "high": 653.5, "low": 636.9, "close": 638.18, "adjClose": 637.63, "volume": 11617500 }, { "date": "2026-03-13", "open": 623.89, "high": 629.17, "low": 609.55, "close": 613.71, "adjClose": 613.19, "volume": 18957637 }, { "date": "2026-03-16", "open": 632, "high": 634.75, "low": 623.1, "close": 627.45, "adjClose": 627.45, "volume": 15134900 }, { "date": "2026-03-17", "open": 627.99, "high": 636.55, "low": 621.7, "close": 622.66, "adjClose": 622.66, "volume": 10348800 }, { "date": "2026-03-18", "open": 616.34, "high": 622.65, "low": 614.61, "close": 615.68, "adjClose": 615.68, "volume": 11726301 }, { "date": "2026-03-19", "open": 612.15, "high": 613, "low": 602.26, "close": 606.7, "adjClose": 606.7, "volume": 13247700 }, { "date": "2026-03-20", "open": 603.53, "high": 603.96, "low": 587.25, "close": 593.66, "adjClose": 593.66, "volume": 21214900 }, { "date": "2026-03-23", "open": 605.79, "high": 608.64, "low": 599.01, "close": 604.06, "adjClose": 604.06, "volume": 13638000 }, { "date": "2026-03-24", "open": 599.1, "high": 601, "low": 591, "close": 592.92, "adjClose": 592.92, "volume": 10739742 }, { "date": "2026-03-25", "open": 598.74, "high": 603.67, "low": 593.4, "close": 594.89, "adjClose": 594.89, "volume": 12585031 }, { "date": "2026-03-26", "open": 582.53, "high": 583, "low": 556.39, "close": 556.66998, "adjClose": 556.66998, "volume": 14772458 } ], "HistoricalDataDaily": [ { "date": "2012-05-18", "open": 42.05, "high": 45, "low": 38, "close": 38.23, "adjClose": 37.93, "volume": 580587776 }, { "date": "2012-05-21", "open": 36.53, "high": 36.66, "low": 33, "close": 34.03, "adjClose": 33.77, "volume": 168309808 }, { "date": "2012-05-22", "open": 32.61, "high": 33.59, "low": 30.94, "close": 31, "adjClose": 30.76, "volume": 102053808 }, { "date": "2012-05-23", "open": 31.37, "high": 32.5, "low": 31.36, "close": 32, "adjClose": 31.75, "volume": 73721120 }, { "date": "2012-05-24", "open": 32.95, "high": 33.21, "low": 31.77, "close": 33.03, "adjClose": 32.77, "volume": 50275872 }, { "date": "2012-05-25", "open": 32.9, "high": 32.95, "low": 31.11, "close": 31.91, "adjClose": 31.66, "volume": 37189632 }, { "date": "2012-05-29", "open": 31.48, "high": 31.69, "low": 28.65, "close": 28.84, "adjClose": 28.62, "volume": 78063400 }, { "date": "2012-05-30", "open": 28.7, "high": 29.55, "low": 27.86, "close": 28.19, "adjClose": 27.97, "volume": 57267900 }, { "date": "2012-05-31", "open": 28.55, "high": 29.67, "low": 26.83, "close": 29.6, "adjClose": 29.37, "volume": 111639200 }, { "date": "2012-06-01", "open": 28.89, "high": 29.15, "low": 27.39, "close": 27.72, "adjClose": 27.5, "volume": 41855504 }, { "date": "2012-06-04", "open": 27.2, "high": 27.65, "low": 26.44, "close": 26.9, "adjClose": 26.69, "volume": 35230300 }, { "date": "2012-06-05", "open": 26.7, "high": 27.76, "low": 25.75, "close": 25.87, "adjClose": 25.67, "volume": 42473400 }, { "date": "2012-06-06", "open": 26.07, "high": 27.17, "low": 25.52, "close": 26.81, "adjClose": 26.6, "volume": 61489200 }, { "date": "2012-06-07", "open": 27, "high": 27.35, "low": 26.15, "close": 26.31, "adjClose": 26.11, "volume": 26167760 }, { "date": "2012-06-08", "open": 26.55, "high": 27.76, "low": 26.44, "close": 27.1, "adjClose": 26.89, "volume": 38034000 }, { "date": "2012-06-11", "open": 27.18, "high": 28.07, "low": 26.84, "close": 27.01, "adjClose": 26.8, "volume": 28225888 }, { "date": "2012-06-12", "open": 27.48, "high": 27.77, "low": 26.96, "close": 27.4, "adjClose": 27.19, "volume": 15822414 }, { "date": "2012-06-13", "open": 27.66, "high": 28.1, "low": 27.1, "close": 27.27, "adjClose": 27.06, "volume": 17118672 }, { "date": "2012-06-14", "open": 27.65, "high": 28.32, "low": 27.38, "close": 28.29, "adjClose": 28.07, "volume": 16855000 }, { "date": "2012-06-15", "open": 28.51, "high": 30.1, "low": 28.35, "close": 30.01, "adjClose": 29.78, "volume": 43563800 }, { "date": "2012-06-18", "open": 29.96, "high": 32.08, "low": 29.41, "close": 31.41, "adjClose": 31.17, "volume": 42978900 }, { "date": "2012-06-19", "open": 31.54, "high": 32.18, "low": 30.7, "close": 31.91, "adjClose": 31.66, "volume": 30849000 }, { "date": "2012-06-20", "open": 31.92, "high": 31.93, "low": 31.15, "close": 31.6, "adjClose": 31.35, "volume": 15558922 }, { "date": "2012-06-21", "open": 31.67, "high": 32.5, "low": 31.51, "close": 31.84, "adjClose": 31.59, "volume": 21875300 }, { "date": "2012-06-22", "open": 32.41, "high": 33.45, "low": 32.06, "close": 33.05, "adjClose": 32.79, "volume": 74834000 }, { "date": "2012-06-25", "open": 32.86, "high": 33.02, "low": 31.55, "close": 32.06, "adjClose": 31.81, "volume": 24352900 }, { "date": "2012-06-26", "open": 32.69, "high": 33.44, "low": 32.5, "close": 33.1, "adjClose": 32.84, "volume": 24858700 }, { "date": "2012-06-27", "open": 32.46, "high": 32.9, "low": 31.9, "close": 32.23, "adjClose": 31.98, "volume": 28599504 }, { "date": "2012-06-28", "open": 31.96, "high": 32.19, "low": 30.9, "close": 31.36, "adjClose": 31.12, "volume": 17713300 }, { "date": "2012-06-29", "open": 31.92, "high": 31.99, "low": 30.76, "close": 31.1, "adjClose": 30.86, "volume": 19526900 }, { "date": "2012-07-02", "open": 31.25, "high": 31.73, "low": 30.55, "close": 30.77, "adjClose": 30.53, "volume": 14131477 }, { "date": "2012-07-03", "open": 30.91, "high": 31.44, "low": 30.8, "close": 31.2, "adjClose": 30.96, "volume": 8765496 }, { "date": "2012-07-05", "open": 31.32, "high": 31.63, "low": 31.02, "close": 31.47, "adjClose": 31.23, "volume": 10036688 }, { "date": "2012-07-06", "open": 31.44, "high": 31.9, "low": 31.26, "close": 31.73, "adjClose": 31.48, "volume": 10949008 }, { "date": "2012-07-09", "open": 32.1, "high": 32.88, "low": 31.99, "close": 32.17, "adjClose": 31.92, "volume": 17785200 }, { "date": "2012-07-10", "open": 32.43, "high": 32.48, "low": 31.16, "close": 31.47, "adjClose": 31.23, "volume": 14276996 }, { "date": "2012-07-11", "open": 31.48, "high": 31.56, "low": 30.55, "close": 30.97, "adjClose": 30.73, "volume": 13030300 }, { "date": "2012-07-12", "open": 30.7, "high": 31.4, "low": 30.6, "close": 30.81, "adjClose": 30.57, "volume": 11306637 }, { "date": "2012-07-13", "open": 31.04, "high": 31.07, "low": 30.56, "close": 30.72, "adjClose": 30.48, "volume": 8117348 }, { "date": "2012-07-16", "open": 30.5, "high": 30.5, "low": 28.21, "close": 28.25, "adjClose": 28.03, "volume": 24672100 }, { "date": "2012-07-17", "open": 28.48, "high": 28.59, "low": 27.15, "close": 28.09, "adjClose": 27.87, "volume": 30438600 }, { "date": "2012-07-18", "open": 28.31, "high": 29.29, "low": 28.15, "close": 29.11, "adjClose": 28.88, "volume": 16841800 }, { "date": "2012-07-19", "open": 29.41, "high": 29.5, "low": 28.63, "close": 29, "adjClose": 28.77, "volume": 13685100 }, { "date": "2012-07-20", "open": 29, "high": 29.47, "low": 28.72, "close": 28.76, "adjClose": 28.54, "volume": 11869100 }, { "date": "2012-07-23", "open": 28.12, "high": 29, "low": 28.01, "close": 28.75, "adjClose": 28.53, "volume": 12393863 }, { "date": "2012-07-24", "open": 28.82, "high": 29.45, "low": 28.1, "close": 28.45, "adjClose": 28.23, "volume": 11539801 }, { "date": "2012-07-25", "open": 28.39, "high": 29.49, "low": 28.08, "close": 29.34, "adjClose": 29.11, "volume": 17230200 }, { "date": "2012-07-26", "open": 27.75, "high": 28.23, "low": 26.73, "close": 26.85, "adjClose": 26.64, "volume": 64597400 }, { "date": "2012-07-27", "open": 23.19, "high": 24.54, "low": 22.28, "close": 23.71, "adjClose": 23.53, "volume": 123102300 }, { "date": "2012-07-30", "open": 24, "high": 24.04, "low": 23.03, "close": 23.15, "adjClose": 22.97, "volume": 29285900 }, { "date": "2012-07-31", "open": 23.37, "high": 23.37, "low": 21.61, "close": 21.71, "adjClose": 21.54, "volume": 56179400 }, { "date": "2012-08-01", "open": 21.5, "high": 21.58, "low": 20.84, "close": 20.88, "adjClose": 20.72, "volume": 44604400 }, { "date": "2012-08-02", "open": 20.77, "high": 20.84, "low": 19.82, "close": 20.04, "adjClose": 19.88, "volume": 56374500 }, { "date": "2012-08-03", "open": 20.36, "high": 22.16, "low": 19.9, "close": 21.09, "adjClose": 20.93, "volume": 80647008 }, { "date": "2012-08-06", "open": 21.39, "high": 22.15, "low": 21.3, "close": 21.92, "adjClose": 21.75, "volume": 27778900 }, { "date": "2012-08-07", "open": 22.2, "high": 22.45, "low": 20.5, "close": 20.72, "adjClose": 20.56, "volume": 36782900 }, { "date": "2012-08-08", "open": 20.71, "high": 21.15, "low": 20.22, "close": 20.72, "adjClose": 20.56, "volume": 29537400 }, { "date": "2012-08-09", "open": 20.75, "high": 21.17, "low": 20.61, "close": 21.01, "adjClose": 20.85, "volume": 15618516 }, { "date": "2012-08-10", "open": 21.41, "high": 21.82, "low": 21.13, "close": 21.81, "adjClose": 21.64, "volume": 25794700 }, { "date": "2012-08-13", "open": 22.15, "high": 22.45, "low": 21.4, "close": 21.6, "adjClose": 21.43, "volume": 24973100 }, { "date": "2012-08-14", "open": 21.41, "high": 21.6, "low": 20.25, "close": 20.38, "adjClose": 20.22, "volume": 39308800 }, { "date": "2012-08-15", "open": 20.64, "high": 21.41, "low": 20.4, "close": 21.2, "adjClose": 21.04, "volume": 47861100 }, { "date": "2012-08-16", "open": 20.44, "high": 20.48, "low": 19.69, "close": 19.87, "adjClose": 19.72, "volume": 157565300 }, { "date": "2012-08-17", "open": 20.01, "high": 20.08, "low": 19, "close": 19.05, "adjClose": 18.9, "volume": 129293400 }, { "date": "2012-08-20", "open": 19.05, "high": 20.13, "low": 18.75, "close": 20.01, "adjClose": 19.85, "volume": 101186600 }, { "date": "2012-08-21", "open": 19.58, "high": 19.98, "low": 19.09, "close": 19.16, "adjClose": 19.01, "volume": 70640600 }, { "date": "2012-08-22", "open": 19.36, "high": 19.53, "low": 18.96, "close": 19.44, "adjClose": 19.29, "volume": 49892200 }, { "date": "2012-08-23", "open": 19.5, "high": 19.73, "low": 19.36, "close": 19.44, "adjClose": 19.29, "volume": 32813700 }, { "date": "2012-08-24", "open": 19.52, "high": 19.68, "low": 19.25, "close": 19.41, "adjClose": 19.26, "volume": 29622200 }, { "date": "2012-08-27", "open": 19.49, "high": 19.53, "low": 19.1, "close": 19.15, "adjClose": 19, "volume": 20704000 }, { "date": "2012-08-28", "open": 19.1, "high": 19.38, "low": 18.95, "close": 19.34, "adjClose": 19.19, "volume": 25425792 }, { "date": "2012-08-29", "open": 19.32, "high": 19.38, "low": 19.07, "close": 19.1, "adjClose": 18.95, "volume": 16124700 }, { "date": "2012-08-30", "open": 19.27, "high": 19.45, "low": 19.06, "close": 19.09, "adjClose": 18.94, "volume": 30647500 }, { "date": "2012-08-31", "open": 18.68, "high": 18.7, "low": 18.03, "close": 18.06, "adjClose": 17.92, "volume": 58764200 }, { "date": "2012-09-04", "open": 18.08, "high": 18.27, "low": 17.55, "close": 17.73, "adjClose": 17.59, "volume": 46622400 }, { "date": "2012-09-05", "open": 18.27, "high": 18.75, "low": 18.18, "close": 18.58, "adjClose": 18.44, "volume": 60781800 }, { "date": "2012-09-06", "open": 18.74, "high": 19.26, "low": 18.72, "close": 18.96, "adjClose": 18.81, "volume": 46066500 }, { "date": "2012-09-07", "open": 19.1, "high": 19.42, "low": 18.78, "close": 18.98, "adjClose": 18.83, "volume": 36371700 }, { "date": "2012-09-10", "open": 19.06, "high": 19.2, "low": 18.55, "close": 18.81, "adjClose": 18.66, "volume": 24797800 }, { "date": "2012-09-11", "open": 18.92, "high": 19.58, "low": 18.85, "close": 19.43, "adjClose": 19.28, "volume": 50508200 }, { "date": "2012-09-12", "open": 20.76, "high": 21.16, "low": 20.28, "close": 20.93, "adjClose": 20.77, "volume": 121584000 }, { "date": "2012-09-13", "open": 20.96, "high": 21.48, "low": 20.61, "close": 20.71, "adjClose": 20.55, "volume": 65041600 }, { "date": "2012-09-14", "open": 21.13, "high": 22.08, "low": 20.9, "close": 22, "adjClose": 21.83, "volume": 72819800 }, { "date": "2012-09-17", "open": 22.67, "high": 22.75, "low": 21.5, "close": 21.52, "adjClose": 21.35, "volume": 50667600 }, { "date": "2012-09-18", "open": 21.6, "high": 21.98, "low": 21.37, "close": 21.87, "adjClose": 21.7, "volume": 36760500 }, { "date": "2012-09-19", "open": 21.99, "high": 23.37, "low": 21.77, "close": 23.29, "adjClose": 23.11, "volume": 78782816 }, { "date": "2012-09-20", "open": 23.02, "high": 23.24, "low": 22.54, "close": 22.59, "adjClose": 22.41, "volume": 57248900 }, { "date": "2012-09-21", "open": 22.97, "high": 23.24, "low": 22.6, "close": 22.86, "adjClose": 22.68, "volume": 51218100 }, { "date": "2012-09-24", "open": 21.78, "high": 21.98, "low": 20.36, "close": 20.79, "adjClose": 20.63, "volume": 79106500 }, { "date": "2012-09-25", "open": 21.2, "high": 21.21, "low": 20.22, "close": 20.28, "adjClose": 20.12, "volume": 46291700 }, { "date": "2012-09-26", "open": 20.15, "high": 20.78, "low": 19.8, "close": 20.62, "adjClose": 20.46, "volume": 38271900 }, { "date": "2012-09-27", "open": 20.99, "high": 21, "low": 20.16, "close": 20.32, "adjClose": 20.16, "volume": 30215900 }, { "date": "2012-09-28", "open": 20.57, "high": 21.95, "low": 20.5, "close": 21.66, "adjClose": 21.49, "volume": 65486000 }, { "date": "2012-10-01", "open": 22.08, "high": 22.59, "low": 21.73, "close": 21.99, "adjClose": 21.82, "volume": 51262700 }, { "date": "2012-10-02", "open": 22.08, "high": 22.49, "low": 21.82, "close": 22.27, "adjClose": 22.1, "volume": 29341400 }, { "date": "2012-10-03", "open": 22.3, "high": 22.49, "low": 21.8, "close": 21.83, "adjClose": 21.66, "volume": 32000100 }, { "date": "2012-10-04", "open": 22.32, "high": 22.4, "low": 21.41, "close": 21.95, "adjClose": 21.78, "volume": 46894592 }, { "date": "2012-10-05", "open": 21.49, "high": 21.63, "low": 20.88, "close": 20.91, "adjClose": 20.75, "volume": 40529300 }, { "date": "2012-10-08", "open": 20.4, "high": 20.75, "low": 20.16, "close": 20.4, "adjClose": 20.24, "volume": 32236700 }, { "date": "2012-10-09", "open": 20.39, "high": 20.55, "low": 19.97, "close": 20.23, "adjClose": 20.07, "volume": 27161800 }, { "date": "2012-10-10", "open": 19.93, "high": 19.94, "low": 19.45, "close": 19.64, "adjClose": 19.49, "volume": 39321800 }, { "date": "2012-10-11", "open": 19.88, "high": 19.96, "low": 19.61, "close": 19.75, "adjClose": 19.6, "volume": 21817300 }, { "date": "2012-10-12", "open": 19.75, "high": 19.8, "low": 19.48, "close": 19.52, "adjClose": 19.37, "volume": 18809400 }, { "date": "2012-10-15", "open": 19.68, "high": 19.88, "low": 19.49, "close": 19.52, "adjClose": 19.37, "volume": 20189700 }, { "date": "2012-10-16", "open": 19.68, "high": 19.69, "low": 19.3, "close": 19.48, "adjClose": 19.33, "volume": 21834700 }, { "date": "2012-10-17", "open": 19.5, "high": 20.48, "low": 19.37, "close": 19.88, "adjClose": 19.73, "volume": 44074500 }, { "date": "2012-10-18", "open": 19.7, "high": 19.79, "low": 18.89, "close": 18.98, "adjClose": 18.83, "volume": 52157400 }, { "date": "2012-10-19", "open": 19, "high": 19.06, "low": 18.8, "close": 19, "adjClose": 18.85, "volume": 34835000 }, { "date": "2012-10-22", "open": 19.2, "high": 19.43, "low": 19.05, "close": 19.32, "adjClose": 19.17, "volume": 32447300 }, { "date": "2012-10-23", "open": 19.25, "high": 19.8, "low": 19.1, "close": 19.5, "adjClose": 19.35, "volume": 78381200 }, { "date": "2012-10-24", "open": 24.13, "high": 24.25, "low": 22.85, "close": 23.23, "adjClose": 23.05, "volume": 228949900 }, { "date": "2012-10-25", "open": 23.29, "high": 23.31, "low": 22.47, "close": 22.56, "adjClose": 22.38, "volume": 76142000 }, { "date": "2012-10-26", "open": 22.4, "high": 22.88, "low": 21.88, "close": 21.94, "adjClose": 21.77, "volume": 73259504 }, { "date": "2012-10-31", "open": 20.82, "high": 21.5, "low": 20.73, "close": 21.11, "adjClose": 20.95, "volume": 99378200 }, { "date": "2012-11-01", "open": 21.08, "high": 21.44, "low": 21.01, "close": 21.21, "adjClose": 21.04, "volume": 37713900 }, { "date": "2012-11-02", "open": 21.26, "high": 21.69, "low": 21.07, "close": 21.18, "adjClose": 21.02, "volume": 38344400 }, { "date": "2012-11-05", "open": 21.1, "high": 21.48, "low": 20.92, "close": 21.25, "adjClose": 21.08, "volume": 31806700 }, { "date": "2012-11-06", "open": 21.24, "high": 21.37, "low": 20.99, "close": 21.17, "adjClose": 21.01, "volume": 29062700 }, { "date": "2012-11-07", "open": 20.85, "high": 20.95, "low": 20.37, "close": 20.47, "adjClose": 20.31, "volume": 33396800 }, { "date": "2012-11-08", "open": 20.52, "high": 20.73, "low": 19.98, "close": 19.99, "adjClose": 19.83, "volume": 34254600 }, { "date": "2012-11-09", "open": 19.95, "high": 20, "low": 19.13, "close": 19.21, "adjClose": 19.06, "volume": 42295500 }, { "date": "2012-11-12", "open": 19.15, "high": 20.17, "low": 18.87, "close": 20.07, "adjClose": 19.91, "volume": 67349200 }, { "date": "2012-11-13", "open": 19.61, "high": 20.11, "low": 19.56, "close": 19.86, "adjClose": 19.71, "volume": 71775100 }, { "date": "2012-11-14", "open": 20.1, "high": 22.5, "low": 19.93, "close": 22.36, "adjClose": 22.19, "volume": 229751000 }, { "date": "2012-11-15", "open": 22.34, "high": 22.5, "low": 21.65, "close": 22.17, "adjClose": 22, "volume": 78857700 }, { "date": "2012-11-16", "open": 22.25, "high": 23.93, "low": 22.18, "close": 23.56, "adjClose": 23.38, "volume": 107182200 }, { "date": "2012-11-19", "open": 23.96, "high": 24.12, "low": 22.82, "close": 22.92, "adjClose": 22.74, "volume": 85021300 }, { "date": "2012-11-20", "open": 22.73, "high": 23.9, "low": 22.7, "close": 23.1, "adjClose": 22.92, "volume": 46655300 }, { "date": "2012-11-21", "open": 23.22, "high": 24.53, "low": 23.05, "close": 24.32, "adjClose": 24.13, "volume": 89862400 }, { "date": "2012-11-23", "open": 24.58, "high": 24.68, "low": 23.88, "close": 24, "adjClose": 23.81, "volume": 29520900 }, { "date": "2012-11-26", "open": 24.94, "high": 26.09, "low": 24.81, "close": 25.94, "adjClose": 25.74, "volume": 123865000 }, { "date": "2012-11-27", "open": 26.04, "high": 26.5, "low": 25.46, "close": 26.15, "adjClose": 25.95, "volume": 85760600 }, { "date": "2012-11-28", "open": 25.94, "high": 26.49, "low": 25.75, "close": 26.36, "adjClose": 26.15, "volume": 49205600 }, { "date": "2012-11-29", "open": 26.5, "high": 27.52, "low": 26.16, "close": 27.32, "adjClose": 27.11, "volume": 88759700 }, { "date": "2012-11-30", "open": 27.26, "high": 28, "low": 26.76, "close": 28, "adjClose": 27.78, "volume": 127049600 }, { "date": "2012-12-03", "open": 28, "high": 28.88, "low": 26.98, "close": 27.04, "adjClose": 26.83, "volume": 123526100 }, { "date": "2012-12-04", "open": 27.06, "high": 27.76, "low": 26.68, "close": 27.46, "adjClose": 27.25, "volume": 72912752 }, { "date": "2012-12-05", "open": 27.75, "high": 27.9, "low": 27.26, "close": 27.71, "adjClose": 27.49, "volume": 58976300 }, { "date": "2012-12-06", "open": 27.68, "high": 27.75, "low": 26.82, "close": 26.97, "adjClose": 26.76, "volume": 46001500 }, { "date": "2012-12-07", "open": 27.07, "high": 27.78, "low": 26.84, "close": 27.49, "adjClose": 27.28, "volume": 51751900 }, { "date": "2012-12-10", "open": 27.17, "high": 28.17, "low": 27.1, "close": 27.84, "adjClose": 27.62, "volume": 50608500 }, { "date": "2012-12-11", "open": 28.07, "high": 28.24, "low": 27.66, "close": 27.98, "adjClose": 27.76, "volume": 77099100 }, { "date": "2012-12-12", "open": 28, "high": 28.14, "low": 27.37, "close": 27.58, "adjClose": 27.37, "volume": 46704200 }, { "date": "2012-12-13", "open": 27.59, "high": 28.75, "low": 27.43, "close": 28.24, "adjClose": 28.02, "volume": 81051600 }, { "date": "2012-12-14", "open": 28.18, "high": 28.33, "low": 26.76, "close": 26.81, "adjClose": 26.6, "volume": 91631600 }, { "date": "2012-12-17", "open": 26.77, "high": 27, "low": 26.32, "close": 26.75, "adjClose": 26.54, "volume": 57742500 }, { "date": "2012-12-18", "open": 26.96, "high": 27.91, "low": 26.9, "close": 27.71, "adjClose": 27.49, "volume": 60512900 }, { "date": "2012-12-19", "open": 27.83, "high": 28.22, "low": 26.95, "close": 27.41, "adjClose": 27.2, "volume": 61390300 }, { "date": "2012-12-20", "open": 27.49, "high": 27.6, "low": 27.13, "close": 27.36, "adjClose": 27.15, "volume": 35574800 }, { "date": "2012-12-21", "open": 26.66, "high": 27.01, "low": 26.12, "close": 26.26, "adjClose": 26.06, "volume": 54555200 }, { "date": "2012-12-24", "open": 26.5, "high": 26.96, "low": 26.2, "close": 26.93, "adjClose": 26.72, "volume": 28230100 }, { "date": "2012-12-26", "open": 27.03, "high": 27.18, "low": 26.38, "close": 26.51, "adjClose": 26.3, "volume": 33175400 }, { "date": "2012-12-27", "open": 26.55, "high": 26.8, "low": 25.52, "close": 26.05, "adjClose": 25.85, "volume": 43481700 }, { "date": "2012-12-28", "open": 25.48, "high": 26.11, "low": 25.15, "close": 25.91, "adjClose": 25.71, "volume": 56574800 }, { "date": "2012-12-31", "open": 26.2, "high": 26.99, "low": 26.11, "close": 26.62, "adjClose": 26.41, "volume": 60374500 }, { "date": "2013-01-02", "open": 27.44, "high": 28.18, "low": 27.42, "close": 28, "adjClose": 27.78, "volume": 69846400 }, { "date": "2013-01-03", "open": 27.88, "high": 28.47, "low": 27.59, "close": 27.77, "adjClose": 27.55, "volume": 63140600 }, { "date": "2013-01-04", "open": 28.01, "high": 28.93, "low": 27.83, "close": 28.76, "adjClose": 28.54, "volume": 72715400 }, { "date": "2013-01-07", "open": 28.69, "high": 29.79, "low": 28.65, "close": 29.42, "adjClose": 29.19, "volume": 83781800 }, { "date": "2013-01-08", "open": 29.51, "high": 29.6, "low": 28.86, "close": 29.06, "adjClose": 28.83, "volume": 45871300 }, { "date": "2013-01-09", "open": 29.67, "high": 30.6, "low": 29.49, "close": 30.59, "adjClose": 30.35, "volume": 104787700 }, { "date": "2013-01-10", "open": 30.6, "high": 31.45, "low": 30.28, "close": 31.3, "adjClose": 31.06, "volume": 95316400 }, { "date": "2013-01-11", "open": 31.28, "high": 31.96, "low": 31.1, "close": 31.72, "adjClose": 31.47, "volume": 89598000 }, { "date": "2013-01-14", "open": 32.08, "high": 32.21, "low": 30.62, "close": 30.95, "adjClose": 30.71, "volume": 98892800 }, { "date": "2013-01-15", "open": 30.64, "high": 31.71, "low": 29.88, "close": 30.1, "adjClose": 29.87, "volume": 173242600 }, { "date": "2013-01-16", "open": 30.21, "high": 30.35, "low": 29.53, "close": 29.85, "adjClose": 29.62, "volume": 75332700 }, { "date": "2013-01-17", "open": 30.08, "high": 30.42, "low": 30.03, "close": 30.14, "adjClose": 29.91, "volume": 40256700 }, { "date": "2013-01-18", "open": 30.31, "high": 30.44, "low": 29.27, "close": 29.66, "adjClose": 29.43, "volume": 49631504 }, { "date": "2013-01-22", "open": 29.75, "high": 30.89, "low": 29.74, "close": 30.73, "adjClose": 30.49, "volume": 55243300 }, { "date": "2013-01-23", "open": 31.1, "high": 31.5, "low": 30.8, "close": 30.82, "adjClose": 30.58, "volume": 48899800 }, { "date": "2013-01-24", "open": 31.27, "high": 31.49, "low": 30.81, "close": 31.08, "adjClose": 30.84, "volume": 43845100 }, { "date": "2013-01-25", "open": 31.41, "high": 31.93, "low": 31.13, "close": 31.54, "adjClose": 31.29, "volume": 54363600 }, { "date": "2013-01-28", "open": 31.88, "high": 32.51, "low": 31.81, "close": 32.47, "adjClose": 32.22, "volume": 59682500 }, { "date": "2013-01-29", "open": 32, "high": 32.07, "low": 30.71, "close": 30.79, "adjClose": 30.55, "volume": 72976500 }, { "date": "2013-01-30", "open": 30.98, "high": 31.49, "low": 30.88, "close": 31.24, "adjClose": 31, "volume": 87682100 }, { "date": "2013-01-31", "open": 29.15, "high": 31.47, "low": 28.74, "close": 30.98, "adjClose": 30.74, "volume": 190744900 }, { "date": "2013-02-01", "open": 31.01, "high": 31.02, "low": 29.63, "close": 29.73, "adjClose": 29.5, "volume": 85856700 }, { "date": "2013-02-04", "open": 29.06, "high": 29.2, "low": 28.01, "close": 28.11, "adjClose": 27.89, "volume": 92362200 }, { "date": "2013-02-05", "open": 28.26, "high": 28.96, "low": 28.04, "close": 28.64, "adjClose": 28.42, "volume": 47948200 }, { "date": "2013-02-06", "open": 28.74, "high": 29.29, "low": 28.66, "close": 29.05, "adjClose": 28.82, "volume": 38375900 }, { "date": "2013-02-07", "open": 29.11, "high": 29.15, "low": 28.27, "close": 28.65, "adjClose": 28.43, "volume": 34540100 }, { "date": "2013-02-08", "open": 28.89, "high": 29.17, "low": 28.51, "close": 28.55, "adjClose": 28.33, "volume": 37708800 }, { "date": "2013-02-11", "open": 28.61, "high": 28.68, "low": 28.04, "close": 28.26, "adjClose": 28.04, "volume": 37361800 }, { "date": "2013-02-12", "open": 27.67, "high": 28.16, "low": 27.1, "close": 27.37, "adjClose": 27.16, "volume": 93498700 }, { "date": "2013-02-13", "open": 27.36, "high": 28.32, "low": 27.31, "close": 27.91, "adjClose": 27.69, "volume": 50164000 }, { "date": "2013-02-14", "open": 28.02, "high": 28.63, "low": 28.01, "close": 28.5, "adjClose": 28.28, "volume": 35618416 }, { "date": "2013-02-15", "open": 28.52, "high": 28.75, "low": 28.09, "close": 28.32, "adjClose": 28.1, "volume": 33109300 }, { "date": "2013-02-19", "open": 28.23, "high": 29.08, "low": 28.12, "close": 28.93, "adjClose": 28.7, "volume": 49411552 }, { "date": "2013-02-20", "open": 28.92, "high": 29.05, "low": 28.33, "close": 28.46, "adjClose": 28.24, "volume": 42098200 }, { "date": "2013-02-21", "open": 28.28, "high": 28.55, "low": 27.15, "close": 27.28, "adjClose": 27.07, "volume": 49647664 }, { "date": "2013-02-22", "open": 27.62, "high": 27.63, "low": 26.82, "close": 27.13, "adjClose": 26.92, "volume": 36350200 }, { "date": "2013-02-25", "open": 27.16, "high": 27.64, "low": 27.15, "close": 27.27, "adjClose": 27.06, "volume": 34652000 }, { "date": "2013-02-26", "open": 27.36, "high": 27.46, "low": 26.7, "close": 27.39, "adjClose": 27.18, "volume": 31611700 }, { "date": "2013-02-27", "open": 27.34, "high": 27.34, "low": 26.63, "close": 26.87, "adjClose": 26.66, "volume": 44319700 }, { "date": "2013-02-28", "open": 26.84, "high": 27.3, "low": 26.34, "close": 27.25, "adjClose": 27.04, "volume": 83027800 }, { "date": "2013-03-01", "open": 27.05, "high": 28.12, "low": 26.81, "close": 27.78, "adjClose": 27.56, "volume": 54064800 }, { "date": "2013-03-04", "open": 27.76, "high": 28.06, "low": 27.44, "close": 27.72, "adjClose": 27.5, "volume": 32400700 }, { "date": "2013-03-05", "open": 27.88, "high": 28.18, "low": 27.21, "close": 27.52, "adjClose": 27.31, "volume": 40622200 }, { "date": "2013-03-06", "open": 28.1, "high": 28.13, "low": 27.35, "close": 27.45, "adjClose": 27.24, "volume": 33532600 }, { "date": "2013-03-07", "open": 27.57, "high": 28.68, "low": 27.47, "close": 28.58, "adjClose": 28.36, "volume": 74540200 }, { "date": "2013-03-08", "open": 28.43, "high": 28.47, "low": 27.73, "close": 27.96, "adjClose": 27.74, "volume": 44198900 }, { "date": "2013-03-11", "open": 28.01, "high": 28.64, "low": 27.83, "close": 28.14, "adjClose": 27.92, "volume": 35642100 }, { "date": "2013-03-12", "open": 28.1, "high": 28.32, "low": 27.6, "close": 27.83, "adjClose": 27.61, "volume": 27569600 }, { "date": "2013-03-13", "open": 27.62, "high": 27.65, "low": 26.92, "close": 27.08, "adjClose": 26.87, "volume": 39619500 }, { "date": "2013-03-14", "open": 27.1, "high": 27.43, "low": 26.83, "close": 27.04, "adjClose": 26.83, "volume": 27646400 }, { "date": "2013-03-15", "open": 27.03, "high": 27.06, "low": 26.56, "close": 26.65, "adjClose": 26.44, "volume": 31597400 }, { "date": "2013-03-18", "open": 26.37, "high": 26.79, "low": 25.78, "close": 26.49, "adjClose": 26.28, "volume": 26653700 }, { "date": "2013-03-19", "open": 26.53, "high": 26.9, "low": 26.21, "close": 26.55, "adjClose": 26.34, "volume": 25254200 }, { "date": "2013-03-20", "open": 26.68, "high": 26.69, "low": 25.78, "close": 25.86, "adjClose": 25.66, "volume": 44006500 }, { "date": "2013-03-21", "open": 25.66, "high": 26.11, "low": 25.56, "close": 25.74, "adjClose": 25.54, "volume": 24336100 }, { "date": "2013-03-22", "open": 25.8, "high": 26.01, "low": 25.63, "close": 25.73, "adjClose": 25.53, "volume": 18456300 }, { "date": "2013-03-25", "open": 25.75, "high": 25.8, "low": 25.08, "close": 25.13, "adjClose": 24.93, "volume": 39199000 }, { "date": "2013-03-26", "open": 25.08, "high": 25.48, "low": 25.03, "close": 25.21, "adjClose": 25.01, "volume": 26957200 }, { "date": "2013-03-27", "open": 25, "high": 26.28, "low": 24.72, "close": 26.09, "adjClose": 25.89, "volume": 52297400 }, { "date": "2013-03-28", "open": 26.09, "high": 26.17, "low": 25.52, "close": 25.58, "adjClose": 25.38, "volume": 28585700 }, { "date": "2013-04-01", "open": 25.63, "high": 25.89, "low": 25.28, "close": 25.53, "adjClose": 25.33, "volume": 22249300 }, { "date": "2013-04-02", "open": 25.77, "high": 26.12, "low": 25.3, "close": 25.42, "adjClose": 25.22, "volume": 35153300 }, { "date": "2013-04-03", "open": 25.83, "high": 26.39, "low": 25.7, "close": 26.25, "adjClose": 26.05, "volume": 48195200 }, { "date": "2013-04-04", "open": 26.62, "high": 27.23, "low": 26.11, "close": 27.07, "adjClose": 26.86, "volume": 82016800 }, { "date": "2013-04-05", "open": 26.86, "high": 27.8, "low": 26.61, "close": 27.39, "adjClose": 27.18, "volume": 64566600 }, { "date": "2013-04-08", "open": 27.19, "high": 27.2, "low": 26.63, "close": 26.85, "adjClose": 26.64, "volume": 27256000 }, { "date": "2013-04-09", "open": 26.58, "high": 26.89, "low": 26.42, "close": 26.59, "adjClose": 26.38, "volume": 21311100 }, { "date": "2013-04-10", "open": 27.01, "high": 27.84, "low": 26.9, "close": 27.57, "adjClose": 27.36, "volume": 45949400 }, { "date": "2013-04-11", "open": 27.48, "high": 28.1, "low": 27.25, "close": 28.02, "adjClose": 27.8, "volume": 33368500 }, { "date": "2013-04-12", "open": 28, "high": 28, "low": 27.24, "close": 27.4, "adjClose": 27.19, "volume": 28697400 }, { "date": "2013-04-15", "open": 27.16, "high": 27.48, "low": 26.36, "close": 26.52, "adjClose": 26.31, "volume": 30275400 }, { "date": "2013-04-16", "open": 26.81, "high": 27.11, "low": 26.4, "close": 26.92, "adjClose": 26.71, "volume": 27396384 }, { "date": "2013-04-17", "open": 26.65, "high": 27.2, "low": 26.39, "close": 26.63, "adjClose": 26.42, "volume": 26440600 }, { "date": "2013-04-18", "open": 26.82, "high": 26.82, "low": 25.15, "close": 25.69, "adjClose": 25.49, "volume": 39059000 }, { "date": "2013-04-19", "open": 25.62, "high": 25.96, "low": 25.33, "close": 25.73, "adjClose": 25.53, "volume": 20380900 }, { "date": "2013-04-22", "open": 25.81, "high": 26.36, "low": 25.7, "close": 25.97, "adjClose": 25.77, "volume": 25687600 }, { "date": "2013-04-23", "open": 26.22, "high": 26.33, "low": 25.77, "close": 25.98, "adjClose": 25.78, "volume": 25191500 }, { "date": "2013-04-24", "open": 25.93, "high": 26.4, "low": 25.8, "close": 26.11, "adjClose": 25.91, "volume": 19729900 }, { "date": "2013-04-25", "open": 26.07, "high": 26.4, "low": 26, "close": 26.14, "adjClose": 25.94, "volume": 17150000 }, { "date": "2013-04-26", "open": 26.6, "high": 27.62, "low": 26.6, "close": 26.85, "adjClose": 26.64, "volume": 33018000 }, { "date": "2013-04-29", "open": 27.16, "high": 27.41, "low": 26.86, "close": 26.98, "adjClose": 26.77, "volume": 29201100 }, { "date": "2013-04-30", "open": 27.13, "high": 27.85, "low": 27.01, "close": 27.77, "adjClose": 27.55, "volume": 36245700 }, { "date": "2013-05-01", "open": 27.85, "high": 27.91, "low": 27.31, "close": 27.43, "adjClose": 27.22, "volume": 64567600 }, { "date": "2013-05-02", "open": 28.01, "high": 29.02, "low": 27.98, "close": 28.97, "adjClose": 28.74, "volume": 104257000 }, { "date": "2013-05-03", "open": 29.04, "high": 29.07, "low": 28.15, "close": 28.31, "adjClose": 28.09, "volume": 58506400 }, { "date": "2013-05-06", "open": 28.33, "high": 28.46, "low": 27.48, "close": 27.57, "adjClose": 27.36, "volume": 43939400 }, { "date": "2013-05-07", "open": 27.55, "high": 27.85, "low": 26.85, "close": 26.89, "adjClose": 26.68, "volume": 41259100 }, { "date": "2013-05-08", "open": 26.88, "high": 27.3, "low": 26.65, "close": 27.12, "adjClose": 26.91, "volume": 34654900 }, { "date": "2013-05-09", "open": 27.08, "high": 27.55, "low": 26.85, "close": 27.04, "adjClose": 26.83, "volume": 33457200 }, { "date": "2013-05-10", "open": 27.14, "high": 27.3, "low": 26.57, "close": 26.68, "adjClose": 26.47, "volume": 30847100 }, { "date": "2013-05-13", "open": 26.6, "high": 27.33, "low": 26.53, "close": 26.82, "adjClose": 26.61, "volume": 29068800 }, { "date": "2013-05-14", "open": 26.89, "high": 27.28, "low": 26.82, "close": 27.07, "adjClose": 26.86, "volume": 24930300 }, { "date": "2013-05-15", "open": 26.92, "high": 26.99, "low": 26.4, "close": 26.6, "adjClose": 26.39, "volume": 30299800 }, { "date": "2013-05-16", "open": 26.48, "high": 26.55, "low": 25.9, "close": 26.13, "adjClose": 25.93, "volume": 35506976 }, { "date": "2013-05-17", "open": 26.4, "high": 26.6, "low": 26.2, "close": 26.25, "adjClose": 26.05, "volume": 29462700 }, { "date": "2013-05-20", "open": 26.18, "high": 26.19, "low": 25.69, "close": 25.76, "adjClose": 25.56, "volume": 42402900 }, { "date": "2013-05-21", "open": 25.87, "high": 26.08, "low": 25.59, "close": 25.66, "adjClose": 25.46, "volume": 26261300 }, { "date": "2013-05-22", "open": 25.65, "high": 25.85, "low": 24.92, "close": 25.16, "adjClose": 24.96, "volume": 45314500 }, { "date": "2013-05-23", "open": 24.8, "high": 25.53, "low": 24.77, "close": 25.06, "adjClose": 24.87, "volume": 37697200 }, { "date": "2013-05-24", "open": 24.97, "high": 24.97, "low": 24.08, "close": 24.31, "adjClose": 24.12, "volume": 58727900 }, { "date": "2013-05-28", "open": 24.54, "high": 24.54, "low": 23.92, "close": 24.1, "adjClose": 23.91, "volume": 50079700 }, { "date": "2013-05-29", "open": 23.79, "high": 23.81, "low": 23.26, "close": 23.32, "adjClose": 23.14, "volume": 64237800 }, { "date": "2013-05-30", "open": 24.13, "high": 24.78, "low": 23.93, "close": 24.55, "adjClose": 24.36, "volume": 60733200 }, { "date": "2013-05-31", "open": 24.63, "high": 24.95, "low": 24.27, "close": 24.35, "adjClose": 24.16, "volume": 35925000 }, { "date": "2013-06-03", "open": 24.27, "high": 24.32, "low": 23.71, "close": 23.85, "adjClose": 23.66, "volume": 35733800 }, { "date": "2013-06-04", "open": 23.89, "high": 23.93, "low": 23.32, "close": 23.52, "adjClose": 23.34, "volume": 34808992 }, { "date": "2013-06-05", "open": 23.35, "high": 23.71, "low": 22.79, "close": 22.9, "adjClose": 22.72, "volume": 53819700 }, { "date": "2013-06-06", "open": 22.99, "high": 23.09, "low": 22.67, "close": 22.97, "adjClose": 22.79, "volume": 31260700 }, { "date": "2013-06-07", "open": 23.03, "high": 23.4, "low": 22.86, "close": 23.29, "adjClose": 23.11, "volume": 38699200 }, { "date": "2013-06-10", "open": 24.06, "high": 24.6, "low": 23.99, "close": 24.33, "adjClose": 24.14, "volume": 58393000 }, { "date": "2013-06-11", "open": 24.03, "high": 24.35, "low": 24, "close": 24.03, "adjClose": 23.84, "volume": 29885900 }, { "date": "2013-06-12", "open": 24.16, "high": 24.26, "low": 23.58, "close": 23.77, "adjClose": 23.59, "volume": 26445800 }, { "date": "2013-06-13", "open": 23.72, "high": 23.83, "low": 23.27, "close": 23.73, "adjClose": 23.55, "volume": 31189300 }, { "date": "2013-06-14", "open": 23.56, "high": 23.89, "low": 23.26, "close": 23.63, "adjClose": 23.45, "volume": 30677100 }, { "date": "2013-06-17", "open": 23.91, "high": 24.25, "low": 23.75, "close": 24.02, "adjClose": 23.83, "volume": 33664500 }, { "date": "2013-06-18", "open": 24.09, "high": 24.69, "low": 24.08, "close": 24.21, "adjClose": 24.02, "volume": 36709100 }, { "date": "2013-06-19", "open": 24.2, "high": 25.19, "low": 24.1, "close": 24.31, "adjClose": 24.12, "volume": 31790600 }, { "date": "2013-06-20", "open": 24.28, "high": 24.75, "low": 23.65, "close": 23.9, "adjClose": 23.71, "volume": 42765600 }, { "date": "2013-06-21", "open": 24.59, "high": 24.7, "low": 24.05, "close": 24.53, "adjClose": 24.34, "volume": 45833900 }, { "date": "2013-06-24", "open": 23.95, "high": 24.11, "low": 23.38, "close": 23.94, "adjClose": 23.75, "volume": 40626000 }, { "date": "2013-06-25", "open": 24.14, "high": 24.43, "low": 24.04, "close": 24.25, "adjClose": 24.06, "volume": 24719984 }, { "date": "2013-06-26", "open": 24.51, "high": 24.65, "low": 23.99, "close": 24.16, "adjClose": 23.97, "volume": 29890300 }, { "date": "2013-06-27", "open": 24.24, "high": 24.84, "low": 24.21, "close": 24.66, "adjClose": 24.47, "volume": 34694100 }, { "date": "2013-06-28", "open": 24.68, "high": 24.98, "low": 24.42, "close": 24.88, "adjClose": 24.69, "volume": 96778900 }, { "date": "2013-07-01", "open": 24.97, "high": 25.06, "low": 24.62, "close": 24.81, "adjClose": 24.62, "volume": 20582200 }, { "date": "2013-07-02", "open": 24.7, "high": 24.77, "low": 24.3, "close": 24.41, "adjClose": 24.22, "volume": 18394100 }, { "date": "2013-07-03", "open": 24.22, "high": 24.71, "low": 24.15, "close": 24.52, "adjClose": 24.33, "volume": 10404400 }, { "date": "2013-07-05", "open": 24.65, "high": 24.66, "low": 24.2, "close": 24.37, "adjClose": 24.18, "volume": 20229500 }, { "date": "2013-07-08", "open": 24.47, "high": 25.04, "low": 24.42, "close": 24.71, "adjClose": 24.52, "volume": 27073984 }, { "date": "2013-07-09", "open": 25.07, "high": 25.49, "low": 25.03, "close": 25.48, "adjClose": 25.28, "volume": 30387900 }, { "date": "2013-07-10", "open": 25.58, "high": 25.83, "low": 25.47, "close": 25.8, "adjClose": 25.6, "volume": 26721800 }, { "date": "2013-07-11", "open": 25.96, "high": 26, "low": 25.45, "close": 25.81, "adjClose": 25.61, "volume": 26777400 }, { "date": "2013-07-12", "open": 25.74, "high": 25.93, "low": 25.55, "close": 25.91, "adjClose": 25.71, "volume": 16537900 }, { "date": "2013-07-15", "open": 25.93, "high": 26.43, "low": 25.65, "close": 26.28, "adjClose": 26.08, "volume": 24234000 }, { "date": "2013-07-16", "open": 26.39, "high": 26.75, "low": 26.01, "close": 26.32, "adjClose": 26.12, "volume": 30817600 }, { "date": "2013-07-17", "open": 26.37, "high": 26.78, "low": 26.3, "close": 26.65, "adjClose": 26.44, "volume": 21518500 }, { "date": "2013-07-18", "open": 26.75, "high": 26.77, "low": 26.12, "close": 26.18, "adjClose": 25.98, "volume": 24806900 }, { "date": "2013-07-19", "open": 25.82, "high": 26.11, "low": 25.6, "close": 25.88, "adjClose": 25.68, "volume": 46544944 }, { "date": "2013-07-22", "open": 25.99, "high": 26.13, "low": 25.72, "close": 26.05, "adjClose": 25.85, "volume": 27526300 }, { "date": "2013-07-23", "open": 26.1, "high": 26.3, "low": 25.97, "close": 26.13, "adjClose": 25.93, "volume": 28221600 }, { "date": "2013-07-24", "open": 26.32, "high": 26.53, "low": 26.05, "close": 26.51, "adjClose": 26.3, "volume": 82635600 }, { "date": "2013-07-25", "open": 33.55, "high": 34.88, "low": 32.75, "close": 34.36, "adjClose": 34.09, "volume": 365935104 }, { "date": "2013-07-26", "open": 33.77, "high": 34.73, "low": 33.56, "close": 34.01, "adjClose": 33.75, "volume": 136028900 }, { "date": "2013-07-29", "open": 34.07, "high": 35.63, "low": 34.01, "close": 35.43, "adjClose": 35.15, "volume": 124884880 }, { "date": "2013-07-30", "open": 35.65, "high": 37.96, "low": 35.32, "close": 37.63, "adjClose": 37.34, "volume": 173582800 }, { "date": "2013-07-31", "open": 37.96, "high": 38.31, "low": 36.33, "close": 36.8, "adjClose": 36.51, "volume": 154828700 }, { "date": "2013-08-01", "open": 37.3, "high": 38.29, "low": 36.92, "close": 37.49, "adjClose": 37.2, "volume": 106066500 }, { "date": "2013-08-02", "open": 37.66, "high": 38.49, "low": 37.5, "close": 38.05, "adjClose": 37.75, "volume": 73058500 }, { "date": "2013-08-05", "open": 38.43, "high": 39.32, "low": 38.25, "close": 39.19, "adjClose": 38.89, "volume": 79994800 }, { "date": "2013-08-06", "open": 39.11, "high": 39.25, "low": 37.94, "close": 38.55, "adjClose": 38.25, "volume": 63950800 }, { "date": "2013-08-07", "open": 38.61, "high": 38.94, "low": 37.7, "close": 38.87, "adjClose": 38.57, "volume": 68854800 }, { "date": "2013-08-08", "open": 39.13, "high": 39.19, "low": 38.43, "close": 38.54, "adjClose": 38.24, "volume": 41301000 }, { "date": "2013-08-09", "open": 38.59, "high": 38.74, "low": 38.01, "close": 38.5, "adjClose": 38.2, "volume": 43620016 }, { "date": "2013-08-12", "open": 38.2, "high": 38.5, "low": 38.1, "close": 38.22, "adjClose": 37.92, "volume": 31161000 }, { "date": "2013-08-13", "open": 38.24, "high": 38.32, "low": 36.77, "close": 37.02, "adjClose": 36.73, "volume": 65379200 }, { "date": "2013-08-14", "open": 36.83, "high": 37.55, "low": 36.62, "close": 36.65, "adjClose": 36.36, "volume": 48423900 }, { "date": "2013-08-15", "open": 36.36, "high": 37.07, "low": 36.02, "close": 36.56, "adjClose": 36.28, "volume": 56521100 }, { "date": "2013-08-16", "open": 36.97, "high": 37.49, "low": 36.9, "close": 37.08, "adjClose": 36.79, "volume": 45840800 }, { "date": "2013-08-19", "open": 37.43, "high": 38.28, "low": 37.14, "close": 37.81, "adjClose": 37.52, "volume": 57609600 }, { "date": "2013-08-20", "open": 38.35, "high": 38.58, "low": 37.69, "close": 38.41, "adjClose": 38.11, "volume": 57995200 }, { "date": "2013-08-21", "open": 38.38, "high": 38.85, "low": 38.15, "close": 38.32, "adjClose": 38.02, "volume": 46116900 }, { "date": "2013-08-22", "open": 38.37, "high": 38.75, "low": 38.34, "close": 38.55, "adjClose": 38.25, "volume": 21931200 }, { "date": "2013-08-23", "open": 39, "high": 40.63, "low": 38.93, "close": 40.55, "adjClose": 40.23, "volume": 86442320 }, { "date": "2013-08-26", "open": 40.9, "high": 41.94, "low": 40.62, "close": 41.34, "adjClose": 41.02, "volume": 94162400 }, { "date": "2013-08-27", "open": 40.68, "high": 41.2, "low": 39.42, "close": 39.64, "adjClose": 39.33, "volume": 72695100 }, { "date": "2013-08-28", "open": 39.96, "high": 40.85, "low": 39.88, "close": 40.55, "adjClose": 40.23, "volume": 57918200 }, { "date": "2013-08-29", "open": 40.89, "high": 41.78, "low": 40.8, "close": 41.28, "adjClose": 40.96, "volume": 58303400 }, { "date": "2013-08-30", "open": 42.02, "high": 42.26, "low": 41.06, "close": 41.29, "adjClose": 40.97, "volume": 67735100 }, { "date": "2013-09-03", "open": 41.84, "high": 42.16, "low": 41.51, "close": 41.87, "adjClose": 41.54, "volume": 48774900 }, { "date": "2013-09-04", "open": 42.01, "high": 42.17, "low": 41.44, "close": 41.78, "adjClose": 41.45, "volume": 42581900 }, { "date": "2013-09-05", "open": 41.79, "high": 42.77, "low": 41.77, "close": 42.66, "adjClose": 42.33, "volume": 50035400 }, { "date": "2013-09-06", "open": 43.09, "high": 44.61, "low": 42.4, "close": 43.95, "adjClose": 43.61, "volume": 117535700 }, { "date": "2013-09-09", "open": 44.36, "high": 44.79, "low": 43.7, "close": 44.04, "adjClose": 43.7, "volume": 75794700 }, { "date": "2013-09-10", "open": 44.24, "high": 44.26, "low": 43.23, "close": 43.6, "adjClose": 43.26, "volume": 54540300 }, { "date": "2013-09-11", "open": 43.39, "high": 45.09, "low": 43.11, "close": 45.04, "adjClose": 44.69, "volume": 72328300 }, { "date": "2013-09-12", "open": 45.53, "high": 45.62, "low": 44.65, "close": 44.75, "adjClose": 44.4, "volume": 68072300 }, { "date": "2013-09-13", "open": 45.04, "high": 45.08, "low": 43.93, "close": 44.31, "adjClose": 43.97, "volume": 52765300 }, { "date": "2013-09-16", "open": 44.85, "high": 44.94, "low": 42.43, "close": 42.51, "adjClose": 42.18, "volume": 70807744 }, { "date": "2013-09-17", "open": 42.5, "high": 45.44, "low": 42.43, "close": 45.07, "adjClose": 44.72, "volume": 91934600 }, { "date": "2013-09-18", "open": 44.84, "high": 45.47, "low": 44.4, "close": 45.23, "adjClose": 44.88, "volume": 79317000 }, { "date": "2013-09-19", "open": 45.51, "high": 46.05, "low": 45.23, "close": 45.98, "adjClose": 45.62, "volume": 63972400 }, { "date": "2013-09-20", "open": 46.32, "high": 47.6, "low": 45.74, "close": 47.49, "adjClose": 47.12, "volume": 115508400 }, { "date": "2013-09-23", "open": 47.28, "high": 47.55, "low": 46.29, "close": 47.19, "adjClose": 46.82, "volume": 75319184 }, { "date": "2013-09-24", "open": 48.51, "high": 49.66, "low": 48.16, "close": 48.45, "adjClose": 48.07, "volume": 136716128 }, { "date": "2013-09-25", "open": 49.23, "high": 49.54, "low": 48.46, "close": 49.46, "adjClose": 49.08, "volume": 87879700 }, { "date": "2013-09-26", "open": 50.01, "high": 50.6, "low": 49.5, "close": 50.39, "adjClose": 50, "volume": 98220100 }, { "date": "2013-09-27", "open": 50.29, "high": 51.28, "low": 49.86, "close": 51.24, "adjClose": 50.84, "volume": 81410500 }, { "date": "2013-09-30", "open": 50.14, "high": 51.6, "low": 49.8, "close": 50.23, "adjClose": 49.84, "volume": 100095440 }, { "date": "2013-10-01", "open": 49.97, "high": 51.03, "low": 49.45, "close": 50.42, "adjClose": 50.03, "volume": 98114000 }, { "date": "2013-10-02", "open": 50.13, "high": 51.1, "low": 49.95, "close": 50.28, "adjClose": 49.89, "volume": 62834432 }, { "date": "2013-10-03", "open": 50.47, "high": 50.72, "low": 49.06, "close": 49.18, "adjClose": 48.8, "volume": 82045312 }, { "date": "2013-10-04", "open": 49.77, "high": 51.16, "low": 49.57, "close": 51.04, "adjClose": 50.64, "volume": 74447000 }, { "date": "2013-10-07", "open": 50.73, "high": 51.29, "low": 50.4, "close": 50.52, "adjClose": 50.13, "volume": 57204000 }, { "date": "2013-10-08", "open": 50.6, "high": 50.6, "low": 47.08, "close": 47.14, "adjClose": 46.77, "volume": 136081312 }, { "date": "2013-10-09", "open": 47.38, "high": 47.84, "low": 45.26, "close": 46.77, "adjClose": 46.41, "volume": 147297000 }, { "date": "2013-10-10", "open": 47.87, "high": 49.68, "low": 47.83, "close": 49.05, "adjClose": 48.67, "volume": 99774000 }, { "date": "2013-10-11", "open": 49.18, "high": 49.87, "low": 48.79, "close": 49.11, "adjClose": 48.73, "volume": 58428448 }, { "date": "2013-10-14", "open": 48.31, "high": 49.63, "low": 47.91, "close": 49.51, "adjClose": 49.12, "volume": 68781000 }, { "date": "2013-10-15", "open": 49.99, "high": 51, "low": 49.18, "close": 49.5, "adjClose": 49.11, "volume": 81167000 }, { "date": "2013-10-16", "open": 50.04, "high": 51.24, "low": 49.9, "close": 51.13, "adjClose": 50.73, "volume": 64678240 }, { "date": "2013-10-17", "open": 51.12, "high": 52.22, "low": 50.95, "close": 52.21, "adjClose": 51.8, "volume": 71522000 }, { "date": "2013-10-18", "open": 54.18, "high": 54.83, "low": 53.6, "close": 54.22, "adjClose": 53.8, "volume": 88260064 }, { "date": "2013-10-21", "open": 54.68, "high": 54.81, "low": 53.51, "close": 53.85, "adjClose": 53.43, "volume": 58235280 }, { "date": "2013-10-22", "open": 54.33, "high": 54.76, "low": 52.2, "close": 52.68, "adjClose": 52.27, "volume": 83204000 }, { "date": "2013-10-23", "open": 51.75, "high": 52.25, "low": 51.13, "close": 51.9, "adjClose": 51.5, "volume": 57207152 }, { "date": "2013-10-24", "open": 52.38, "high": 52.84, "low": 51.59, "close": 52.45, "adjClose": 52.04, "volume": 46775184 }, { "date": "2013-10-25", "open": 53.18, "high": 53.24, "low": 51.88, "close": 51.95, "adjClose": 51.55, "volume": 45085344 }, { "date": "2013-10-28", "open": 51.54, "high": 51.7, "low": 49.61, "close": 50.23, "adjClose": 49.84, "volume": 73472347 }, { "date": "2013-10-29", "open": 50.73, "high": 50.79, "low": 49.25, "close": 49.4, "adjClose": 49.02, "volume": 102143469 }, { "date": "2013-10-30", "open": 50, "high": 50.21, "low": 48.75, "close": 49.01, "adjClose": 48.63, "volume": 127073000 }, { "date": "2013-10-31", "open": 47.16, "high": 52, "low": 46.5, "close": 50.21, "adjClose": 49.82, "volume": 248809006 }, { "date": "2013-11-01", "open": 50.85, "high": 52.09, "low": 49.72, "close": 49.75, "adjClose": 49.36, "volume": 95033000 }, { "date": "2013-11-04", "open": 49.37, "high": 49.75, "low": 48.02, "close": 48.22, "adjClose": 47.84, "volume": 80371218 }, { "date": "2013-11-05", "open": 47.79, "high": 50.18, "low": 47.51, "close": 50.11, "adjClose": 49.72, "volume": 76835006 }, { "date": "2013-11-06", "open": 50.26, "high": 50.45, "low": 48.71, "close": 49.12, "adjClose": 48.74, "volume": 67889337 }, { "date": "2013-11-07", "open": 49.24, "high": 49.87, "low": 47.3, "close": 47.56, "adjClose": 47.19, "volume": 97128000 }, { "date": "2013-11-08", "open": 47.81, "high": 48.65, "low": 47.25, "close": 47.53, "adjClose": 47.16, "volume": 70731178 }, { "date": "2013-11-11", "open": 47.04, "high": 47.53, "low": 45.73, "close": 46.2, "adjClose": 45.84, "volume": 80910000 }, { "date": "2013-11-12", "open": 46, "high": 47.37, "low": 45.83, "close": 46.61, "adjClose": 46.25, "volume": 68196000 }, { "date": "2013-11-13", "open": 46.23, "high": 48.74, "low": 46.06, "close": 48.71, "adjClose": 48.33, "volume": 79245346 }, { "date": "2013-11-14", "open": 48.7, "high": 49.57, "low": 48.03, "close": 48.99, "adjClose": 48.61, "volume": 75117049 }, { "date": "2013-11-15", "open": 49.11, "high": 49.48, "low": 48.71, "close": 49.01, "adjClose": 48.63, "volume": 42453000 }, { "date": "2013-11-18", "open": 48.47, "high": 48.84, "low": 45.8, "close": 45.83, "adjClose": 45.47, "volume": 85910000 }, { "date": "2013-11-19", "open": 46.26, "high": 47, "low": 45.72, "close": 46.36, "adjClose": 46, "volume": 75602413 }, { "date": "2013-11-20", "open": 46.61, "high": 47.55, "low": 46.31, "close": 46.43, "adjClose": 46.07, "volume": 53933000 }, { "date": "2013-11-21", "open": 46.99, "high": 47.46, "low": 46.69, "close": 46.7, "adjClose": 46.34, "volume": 34886170 }, { "date": "2013-11-22", "open": 47.04, "high": 47.27, "low": 45.96, "close": 46.23, "adjClose": 45.87, "volume": 40545375 }, { "date": "2013-11-25", "open": 46.36, "high": 46.65, "low": 44.04, "close": 44.82, "adjClose": 44.47, "volume": 82565324 }, { "date": "2013-11-26", "open": 44.66, "high": 46.17, "low": 43.55, "close": 45.89, "adjClose": 45.53, "volume": 82016490 }, { "date": "2013-11-27", "open": 45.97, "high": 46.67, "low": 45.53, "close": 46.49, "adjClose": 46.13, "volume": 44993195 }, { "date": "2013-11-29", "open": 46.75, "high": 47.21, "low": 46.5, "close": 47.01, "adjClose": 46.64, "volume": 22953916 }, { "date": "2013-12-02", "open": 46.9, "high": 47.54, "low": 46.26, "close": 47.06, "adjClose": 46.69, "volume": 50774000 }, { "date": "2013-12-03", "open": 46.75, "high": 47.2, "low": 46.29, "close": 46.73, "adjClose": 46.37, "volume": 32086000 }, { "date": "2013-12-04", "open": 46.46, "high": 48.77, "low": 46.26, "close": 48.62, "adjClose": 48.24, "volume": 60890176 }, { "date": "2013-12-05", "open": 48.15, "high": 48.7, "low": 47.87, "close": 48.34, "adjClose": 47.96, "volume": 43855036 }, { "date": "2013-12-06", "open": 48.98, "high": 49.39, "low": 47.71, "close": 47.94, "adjClose": 47.57, "volume": 42938000 }, { "date": "2013-12-09", "open": 48.09, "high": 48.97, "low": 47.74, "close": 48.84, "adjClose": 48.46, "volume": 36056000 }, { "date": "2013-12-10", "open": 48.64, "high": 50.77, "low": 48.54, "close": 50.25, "adjClose": 49.86, "volume": 68479000 }, { "date": "2013-12-11", "open": 50.55, "high": 50.77, "low": 49.01, "close": 49.38, "adjClose": 49, "volume": 65776366 }, { "date": "2013-12-12", "open": 51.05, "high": 52.07, "low": 50.66, "close": 51.83, "adjClose": 51.43, "volume": 92723034 }, { "date": "2013-12-13", "open": 51.66, "high": 53.5, "low": 51.34, "close": 53.32, "adjClose": 52.91, "volume": 82641000 }, { "date": "2013-12-16", "open": 53.25, "high": 54.5, "low": 52.91, "close": 53.81, "adjClose": 53.39, "volume": 85119000 }, { "date": "2013-12-17", "open": 54.76, "high": 55.18, "low": 54.24, "close": 54.86, "adjClose": 54.43, "volume": 78751463 }, { "date": "2013-12-18", "open": 54.86, "high": 55.89, "low": 53.75, "close": 55.57, "adjClose": 55.14, "volume": 76003479 }, { "date": "2013-12-19", "open": 54.33, "high": 55.19, "low": 53.95, "close": 55.05, "adjClose": 54.62, "volume": 89825393 }, { "date": "2013-12-20", "open": 54.93, "high": 55.15, "low": 54.23, "close": 55.12, "adjClose": 54.69, "volume": 239824000 }, { "date": "2013-12-23", "open": 55.5, "high": 58.32, "low": 55.45, "close": 57.77, "adjClose": 57.32, "volume": 98297000 }, { "date": "2013-12-24", "open": 58.27, "high": 58.58, "low": 56.91, "close": 57.96, "adjClose": 57.51, "volume": 46617800 }, { "date": "2013-12-26", "open": 58.32, "high": 58.38, "low": 57.37, "close": 57.73, "adjClose": 57.28, "volume": 55101367 }, { "date": "2013-12-27", "open": 57.48, "high": 57.68, "low": 55.25, "close": 55.44, "adjClose": 55.01, "volume": 60466000 }, { "date": "2013-12-30", "open": 54.93, "high": 55.18, "low": 53.43, "close": 53.71, "adjClose": 53.29, "volume": 68307317 }, { "date": "2013-12-31", "open": 54.12, "high": 54.86, "low": 53.91, "close": 54.65, "adjClose": 54.22, "volume": 43152127 }, { "date": "2014-01-02", "open": 54.83, "high": 55.22, "low": 54.19, "close": 54.71, "adjClose": 54.28, "volume": 43257622 }, { "date": "2014-01-03", "open": 55.02, "high": 55.65, "low": 54.53, "close": 54.56, "adjClose": 54.14, "volume": 38287706 }, { "date": "2014-01-06", "open": 54.42, "high": 57.26, "low": 54.05, "close": 57.2, "adjClose": 56.75, "volume": 68974359 }, { "date": "2014-01-07", "open": 57.7, "high": 58.55, "low": 57.22, "close": 57.92, "adjClose": 57.47, "volume": 77329009 }, { "date": "2014-01-08", "open": 57.6, "high": 58.41, "low": 57.23, "close": 58.23, "adjClose": 57.78, "volume": 56800776 }, { "date": "2014-01-09", "open": 58.65, "high": 58.96, "low": 56.65, "close": 57.22, "adjClose": 56.77, "volume": 92349222 }, { "date": "2014-01-10", "open": 57.13, "high": 58.3, "low": 57.06, "close": 57.94, "adjClose": 57.49, "volume": 42529258 }, { "date": "2014-01-13", "open": 57.91, "high": 58.25, "low": 55.38, "close": 55.91, "adjClose": 55.48, "volume": 63106519 }, { "date": "2014-01-14", "open": 56.46, "high": 57.78, "low": 56.1, "close": 57.74, "adjClose": 57.29, "volume": 37590987 }, { "date": "2014-01-15", "open": 57.98, "high": 58.57, "low": 57.27, "close": 57.6, "adjClose": 57.15, "volume": 33730619 }, { "date": "2014-01-16", "open": 57.26, "high": 58.02, "low": 56.83, "close": 57.19, "adjClose": 56.75, "volume": 34599775 }, { "date": "2014-01-17", "open": 57.3, "high": 57.82, "low": 56.07, "close": 56.3, "adjClose": 55.86, "volume": 40883205 }, { "date": "2014-01-21", "open": 56.6, "high": 58.58, "low": 56.5, "close": 58.51, "adjClose": 58.05, "volume": 48734147 }, { "date": "2014-01-22", "open": 58.85, "high": 59.31, "low": 57.1, "close": 57.51, "adjClose": 57.06, "volume": 61495880 }, { "date": "2014-01-23", "open": 56.37, "high": 56.68, "low": 55.69, "close": 56.63, "adjClose": 56.19, "volume": 47996403 }, { "date": "2014-01-24", "open": 56.15, "high": 56.42, "low": 54.4, "close": 54.45, "adjClose": 54.03, "volume": 55545338 }, { "date": "2014-01-27", "open": 54.73, "high": 54.94, "low": 51.85, "close": 53.55, "adjClose": 53.13, "volume": 74142331 }, { "date": "2014-01-28", "open": 54.02, "high": 55.28, "low": 54, "close": 55.14, "adjClose": 54.71, "volume": 48364998 }, { "date": "2014-01-29", "open": 54.61, "high": 54.95, "low": 53.19, "close": 53.53, "adjClose": 53.11, "volume": 98089932 }, { "date": "2014-01-30", "open": 62.12, "high": 62.5, "low": 60.46, "close": 61.08, "adjClose": 60.6, "volume": 150438699 }, { "date": "2014-01-31", "open": 60.47, "high": 63.37, "low": 60.17, "close": 62.57, "adjClose": 62.08, "volume": 87930298 }, { "date": "2014-02-03", "open": 63.03, "high": 63.77, "low": 60.7, "close": 61.48, "adjClose": 61, "volume": 75105994 }, { "date": "2014-02-04", "open": 62.05, "high": 63.14, "low": 61.82, "close": 62.75, "adjClose": 62.26, "volume": 46064897 }, { "date": "2014-02-05", "open": 62.74, "high": 63.16, "low": 61.27, "close": 62.19, "adjClose": 61.71, "volume": 53032420 }, { "date": "2014-02-06", "open": 61.46, "high": 62.78, "low": 61.46, "close": 62.16, "adjClose": 61.68, "volume": 42153754 }, { "date": "2014-02-07", "open": 62.27, "high": 64.57, "low": 62.22, "close": 64.32, "adjClose": 63.82, "volume": 60835746 }, { "date": "2014-02-10", "open": 64.3, "high": 64.49, "low": 63.47, "close": 63.55, "adjClose": 63.06, "volume": 43736562 }, { "date": "2014-02-11", "open": 63.75, "high": 65, "low": 63.35, "close": 64.85, "adjClose": 64.35, "volume": 45746832 }, { "date": "2014-02-12", "open": 64.92, "high": 65.06, "low": 64.05, "close": 64.45, "adjClose": 63.95, "volume": 47409857 }, { "date": "2014-02-13", "open": 64.18, "high": 67.33, "low": 64.05, "close": 67.33, "adjClose": 66.81, "volume": 62013396 }, { "date": "2014-02-14", "open": 67.5, "high": 67.58, "low": 66.72, "close": 67.09, "adjClose": 66.57, "volume": 36786427 }, { "date": "2014-02-18", "open": 66.94, "high": 67.54, "low": 66.07, "close": 67.3, "adjClose": 66.78, "volume": 43862297 }, { "date": "2014-02-19", "open": 67.05, "high": 69.08, "low": 67, "close": 68.06, "adjClose": 67.53, "volume": 64258631 }, { "date": "2014-02-20", "open": 67.73, "high": 70.11, "low": 65.73, "close": 69.63, "adjClose": 69.09, "volume": 131043748 }, { "date": "2014-02-21", "open": 69.69, "high": 69.96, "low": 68.45, "close": 68.59, "adjClose": 68.06, "volume": 70991892 }, { "date": "2014-02-24", "open": 68.74, "high": 71.44, "low": 68.54, "close": 70.78, "adjClose": 70.23, "volume": 76951946 }, { "date": "2014-02-25", "open": 70.95, "high": 71, "low": 69.45, "close": 69.85, "adjClose": 69.31, "volume": 52189031 }, { "date": "2014-02-26", "open": 70.19, "high": 71.22, "low": 68.85, "close": 69.26, "adjClose": 68.72, "volume": 55400399 }, { "date": "2014-02-27", "open": 69.34, "high": 70.01, "low": 68.87, "close": 68.94, "adjClose": 68.4, "volume": 41695855 }, { "date": "2014-02-28", "open": 69.47, "high": 69.88, "low": 67.38, "close": 68.46, "adjClose": 67.93, "volume": 66900863 }, { "date": "2014-03-03", "open": 66.96, "high": 68.05, "low": 66.51, "close": 67.41, "adjClose": 66.89, "volume": 56900444 }, { "date": "2014-03-04", "open": 68.66, "high": 68.9, "low": 67.62, "close": 68.8, "adjClose": 68.26, "volume": 42164222 }, { "date": "2014-03-05", "open": 69.69, "high": 71.97, "low": 69.62, "close": 71.57, "adjClose": 71.01, "volume": 74649486 }, { "date": "2014-03-06", "open": 71.88, "high": 71.89, "low": 70.25, "close": 70.84, "adjClose": 70.29, "volume": 46126260 }, { "date": "2014-03-07", "open": 71.08, "high": 71.18, "low": 69.47, "close": 69.8, "adjClose": 69.26, "volume": 38985763 }, { "date": "2014-03-10", "open": 70.77, "high": 72.15, "low": 70.51, "close": 72.03, "adjClose": 71.47, "volume": 59949746 }, { "date": "2014-03-11", "open": 72.5, "high": 72.59, "low": 69.96, "close": 70.1, "adjClose": 69.55, "volume": 59615238 }, { "date": "2014-03-12", "open": 69.86, "high": 71.35, "low": 69, "close": 70.88, "adjClose": 70.33, "volume": 46400431 }, { "date": "2014-03-13", "open": 71.29, "high": 71.35, "low": 68.15, "close": 68.83, "adjClose": 68.29, "volume": 57091157 }, { "date": "2014-03-14", "open": 68.49, "high": 69.43, "low": 67.46, "close": 67.72, "adjClose": 67.19, "volume": 48227000 }, { "date": "2014-03-17", "open": 68.18, "high": 68.95, "low": 66.62, "close": 68.74, "adjClose": 68.21, "volume": 52197000 }, { "date": "2014-03-18", "open": 68.76, "high": 69.6, "low": 68.3, "close": 69.19, "adjClose": 68.65, "volume": 40827226 }, { "date": "2014-03-19", "open": 69.17, "high": 69.29, "low": 67.47, "close": 68.24, "adjClose": 67.71, "volume": 43981000 }, { "date": "2014-03-20", "open": 68.01, "high": 68.23, "low": 66.82, "close": 66.97, "adjClose": 66.45, "volume": 44439000 }, { "date": "2014-03-21", "open": 67.53, "high": 67.92, "low": 66.18, "close": 67.24, "adjClose": 66.72, "volume": 60041228 }, { "date": "2014-03-24", "open": 67.19, "high": 67.36, "low": 63.36, "close": 64.1, "adjClose": 63.6, "volume": 85696000 }, { "date": "2014-03-25", "open": 64.89, "high": 66.19, "low": 63.78, "close": 64.89, "adjClose": 64.39, "volume": 68786000 }, { "date": "2014-03-26", "open": 64.74, "high": 64.95, "low": 60.37, "close": 60.39, "adjClose": 59.92, "volume": 97689774 }, { "date": "2014-03-27", "open": 60.51, "high": 61.9, "low": 57.98, "close": 60.97, "adjClose": 60.5, "volume": 112650000 }, { "date": "2014-03-28", "open": 61.34, "high": 61.95, "low": 59.34, "close": 60.01, "adjClose": 59.54, "volume": 67052000 }, { "date": "2014-03-31", "open": 60.78, "high": 61.52, "low": 59.87, "close": 60.24, "adjClose": 59.77, "volume": 53011205 }, { "date": "2014-04-01", "open": 60.46, "high": 62.66, "low": 60.24, "close": 62.62, "adjClose": 62.13, "volume": 59291210 }, { "date": "2014-04-02", "open": 63.21, "high": 63.91, "low": 62.21, "close": 62.72, "adjClose": 62.23, "volume": 66277000 }, { "date": "2014-04-03", "open": 62.55, "high": 63.17, "low": 59.13, "close": 59.49, "adjClose": 59.03, "volume": 83859330 }, { "date": "2014-04-04", "open": 59.94, "high": 60.2, "low": 56.32, "close": 56.75, "adjClose": 56.31, "volume": 125465774 }, { "date": "2014-04-07", "open": 55.9, "high": 58, "low": 55.44, "close": 56.95, "adjClose": 56.51, "volume": 108488000 }, { "date": "2014-04-08", "open": 57.68, "high": 58.71, "low": 57.17, "close": 58.19, "adjClose": 57.74, "volume": 78836000 }, { "date": "2014-04-09", "open": 59.63, "high": 62.46, "low": 59.19, "close": 62.41, "adjClose": 61.92, "volume": 100215307 }, { "date": "2014-04-10", "open": 63.08, "high": 63.18, "low": 58.68, "close": 59.16, "adjClose": 58.7, "volume": 114988000 }, { "date": "2014-04-11", "open": 57.6, "high": 60.31, "low": 57.31, "close": 58.53, "adjClose": 58.07, "volume": 91452000 }, { "date": "2014-04-14", "open": 60.09, "high": 60.45, "low": 57.78, "close": 58.89, "adjClose": 58.43, "volume": 72325000 }, { "date": "2014-04-15", "open": 59.29, "high": 59.68, "low": 55.88, "close": 59.09, "adjClose": 58.63, "volume": 108623000 }, { "date": "2014-04-16", "open": 59.79, "high": 60.19, "low": 57.74, "close": 59.72, "adjClose": 59.26, "volume": 78774000 }, { "date": "2014-04-17", "open": 59.3, "high": 60.58, "low": 58.72, "close": 58.94, "adjClose": 58.48, "volume": 88040346 }, { "date": "2014-04-21", "open": 59.46, "high": 61.24, "low": 59.15, "close": 61.24, "adjClose": 60.76, "volume": 60364000 }, { "date": "2014-04-22", "open": 62.65, "high": 63.44, "low": 62.22, "close": 63.03, "adjClose": 62.54, "volume": 60631312 }, { "date": "2014-04-23", "open": 63.45, "high": 63.48, "low": 61.26, "close": 61.36, "adjClose": 60.88, "volume": 96564750 }, { "date": "2014-04-24", "open": 63.6, "high": 63.65, "low": 59.77, "close": 60.87, "adjClose": 60.4, "volume": 138769345 }, { "date": "2014-04-25", "open": 59.97, "high": 60.01, "low": 57.57, "close": 57.71, "adjClose": 57.26, "volume": 92502000 }, { "date": "2014-04-28", "open": 58.05, "high": 58.31, "low": 54.66, "close": 56.14, "adjClose": 55.7, "volume": 107758000 }, { "date": "2014-04-29", "open": 56.09, "high": 58.28, "low": 55.84, "close": 58.15, "adjClose": 57.7, "volume": 75557202 }, { "date": "2014-04-30", "open": 57.58, "high": 59.85, "low": 57.16, "close": 59.78, "adjClose": 59.31, "volume": 76093004 }, { "date": "2014-05-01", "open": 60.43, "high": 62.28, "low": 60.21, "close": 61.15, "adjClose": 60.67, "volume": 82429000 }, { "date": "2014-05-02", "open": 61.3, "high": 61.89, "low": 60.18, "close": 60.46, "adjClose": 59.99, "volume": 54189197 }, { "date": "2014-05-05", "open": 59.67, "high": 61.35, "low": 59.18, "close": 61.22, "adjClose": 60.74, "volume": 46057411 }, { "date": "2014-05-06", "open": 60.98, "high": 61.15, "low": 58.49, "close": 58.53, "adjClose": 58.07, "volume": 55901000 }, { "date": "2014-05-07", "open": 58.77, "high": 59.3, "low": 56.26, "close": 57.39, "adjClose": 56.94, "volume": 78587247 }, { "date": "2014-05-08", "open": 57.23, "high": 58.82, "low": 56.5, "close": 56.76, "adjClose": 56.32, "volume": 61251053 }, { "date": "2014-05-09", "open": 56.85, "high": 57.65, "low": 56.38, "close": 57.24, "adjClose": 56.79, "volume": 52584000 }, { "date": "2014-05-12", "open": 57.98, "high": 59.9, "low": 57.98, "close": 59.83, "adjClose": 59.36, "volume": 48575487 }, { "date": "2014-05-13", "open": 59.66, "high": 60.89, "low": 59.51, "close": 59.83, "adjClose": 59.36, "volume": 48525476 }, { "date": "2014-05-14", "open": 59.53, "high": 60.45, "low": 58.95, "close": 59.23, "adjClose": 58.77, "volume": 47429000 }, { "date": "2014-05-15", "open": 59.26, "high": 59.38, "low": 57.52, "close": 57.92, "adjClose": 57.47, "volume": 56814000 }, { "date": "2014-05-16", "open": 58.31, "high": 58.45, "low": 57.31, "close": 58.02, "adjClose": 57.57, "volume": 47933075 }, { "date": "2014-05-19", "open": 57.89, "high": 59.56, "low": 57.57, "close": 59.21, "adjClose": 58.75, "volume": 43034000 }, { "date": "2014-05-20", "open": 59.5, "high": 60.19, "low": 58.18, "close": 58.56, "adjClose": 58.1, "volume": 53931469 }, { "date": "2014-05-21", "open": 58.56, "high": 60.5, "low": 58.25, "close": 60.49, "adjClose": 60.02, "volume": 58992000 }, { "date": "2014-05-22", "open": 60.94, "high": 61.48, "low": 60.4, "close": 60.52, "adjClose": 60.05, "volume": 54200116 }, { "date": "2014-05-23", "open": 60.41, "high": 61.45, "low": 60.15, "close": 61.35, "adjClose": 60.87, "volume": 38294000 }, { "date": "2014-05-27", "open": 61.62, "high": 63.51, "low": 61.57, "close": 63.48, "adjClose": 62.99, "volume": 55682000 }, { "date": "2014-05-28", "open": 63.39, "high": 64.14, "low": 62.62, "close": 63.51, "adjClose": 63.02, "volume": 47795088 }, { "date": "2014-05-29", "open": 63.84, "high": 64.3, "low": 63.51, "close": 63.83, "adjClose": 63.33, "volume": 42700000 }, { "date": "2014-05-30", "open": 63.95, "high": 64.17, "low": 62.56, "close": 63.3, "adjClose": 62.81, "volume": 45283577 }, { "date": "2014-06-02", "open": 63.23, "high": 63.59, "low": 62.05, "close": 63.08, "adjClose": 62.59, "volume": 35996000 }, { "date": "2014-06-03", "open": 62.62, "high": 63.42, "low": 62.32, "close": 62.87, "adjClose": 62.38, "volume": 32217000 }, { "date": "2014-06-04", "open": 62.45, "high": 63.59, "low": 62.07, "close": 63.34, "adjClose": 62.85, "volume": 36514000 }, { "date": "2014-06-05", "open": 63.66, "high": 64.36, "low": 62.82, "close": 63.19, "adjClose": 62.7, "volume": 47352368 }, { "date": "2014-06-06", "open": 63.37, "high": 63.48, "low": 62.15, "close": 62.5, "adjClose": 62.01, "volume": 42442096 }, { "date": "2014-06-09", "open": 62.4, "high": 63.34, "low": 61.79, "close": 62.88, "adjClose": 62.39, "volume": 37617413 }, { "date": "2014-06-10", "open": 63.53, "high": 65.82, "low": 63.5, "close": 65.77, "adjClose": 65.26, "volume": 69338140 }, { "date": "2014-06-11", "open": 65.32, "high": 65.8, "low": 64.9, "close": 65.78, "adjClose": 65.27, "volume": 44242000 }, { "date": "2014-06-12", "open": 65.85, "high": 66.47, "low": 64.06, "close": 64.29, "adjClose": 63.79, "volume": 55730000 }, { "date": "2014-06-13", "open": 64.7, "high": 64.97, "low": 63.83, "close": 64.5, "adjClose": 64, "volume": 29419000 }, { "date": "2014-06-16", "open": 64.16, "high": 64.88, "low": 63.75, "close": 64.19, "adjClose": 63.69, "volume": 31046000 }, { "date": "2014-06-17", "open": 64.1, "high": 64.88, "low": 63.93, "close": 64.4, "adjClose": 63.9, "volume": 27715000 }, { "date": "2014-06-18", "open": 64.49, "high": 65.75, "low": 64.05, "close": 65.6, "adjClose": 65.09, "volume": 35570154 }, { "date": "2014-06-19", "open": 65.46, "high": 65.58, "low": 64.21, "close": 64.34, "adjClose": 63.84, "volume": 34245182 }, { "date": "2014-06-20", "open": 64.46, "high": 64.81, "low": 63.35, "close": 64.5, "adjClose": 64, "volume": 46466073 }, { "date": "2014-06-23", "open": 64.32, "high": 65.66, "low": 64.22, "close": 65.37, "adjClose": 64.86, "volume": 34560121 }, { "date": "2014-06-24", "open": 65.36, "high": 67.17, "low": 65.27, "close": 65.72, "adjClose": 65.21, "volume": 57335000 }, { "date": "2014-06-25", "open": 65.58, "high": 67.48, "low": 65.57, "close": 67.44, "adjClose": 66.92, "volume": 44308249 }, { "date": "2014-06-26", "open": 68, "high": 68, "low": 66.9, "close": 67.13, "adjClose": 66.61, "volume": 47714000 }, { "date": "2014-06-27", "open": 67.31, "high": 67.7, "low": 66.84, "close": 67.6, "adjClose": 67.07, "volume": 46461000 }, { "date": "2014-06-30", "open": 67.46, "high": 67.92, "low": 67.13, "close": 67.29, "adjClose": 66.77, "volume": 27201749 }, { "date": "2014-07-01", "open": 67.58, "high": 68.44, "low": 67.39, "close": 68.06, "adjClose": 67.53, "volume": 33243166 }, { "date": "2014-07-02", "open": 68.04, "high": 68.3, "low": 65.79, "close": 66.45, "adjClose": 65.93, "volume": 41895220 }, { "date": "2014-07-03", "open": 66.86, "high": 67, "low": 65.76, "close": 66.29, "adjClose": 65.77, "volume": 25203215 }, { "date": "2014-07-07", "open": 66.3, "high": 66.57, "low": 65.12, "close": 65.29, "adjClose": 64.78, "volume": 28745099 }, { "date": "2014-07-08", "open": 65.06, "high": 65.56, "low": 62.21, "close": 62.76, "adjClose": 62.27, "volume": 68926036 }, { "date": "2014-07-09", "open": 63.41, "high": 65.12, "low": 63.15, "close": 64.97, "adjClose": 64.46, "volume": 51432000 }, { "date": "2014-07-10", "open": 63.31, "high": 65.34, "low": 63.05, "close": 64.87, "adjClose": 64.37, "volume": 44422000 }, { "date": "2014-07-11", "open": 65.28, "high": 66.59, "low": 64.79, "close": 66.34, "adjClose": 65.82, "volume": 39212022 }, { "date": "2014-07-14", "open": 67.13, "high": 68.17, "low": 66.9, "close": 67.9, "adjClose": 67.37, "volume": 38537000 }, { "date": "2014-07-15", "open": 67.96, "high": 68.09, "low": 66.26, "close": 67.17, "adjClose": 66.65, "volume": 44292944 }, { "date": "2014-07-16", "open": 67.54, "high": 67.94, "low": 67.07, "close": 67.66, "adjClose": 67.13, "volume": 29593589 }, { "date": "2014-07-17", "open": 67.03, "high": 67.85, "low": 66.04, "close": 66.41, "adjClose": 65.89, "volume": 38188432 }, { "date": "2014-07-18", "open": 66.8, "high": 68.46, "low": 66.16, "close": 68.42, "adjClose": 67.89, "volume": 42456000 }, { "date": "2014-07-21", "open": 68.81, "high": 69.96, "low": 68.5, "close": 69.4, "adjClose": 68.86, "volume": 49539121 }, { "date": "2014-07-22", "open": 69.76, "high": 69.77, "low": 68.61, "close": 69.27, "adjClose": 68.73, "volume": 40398000 }, { "date": "2014-07-23", "open": 69.74, "high": 71.33, "low": 69.61, "close": 71.29, "adjClose": 70.74, "volume": 78435000 }, { "date": "2014-07-24", "open": 75.96, "high": 76.74, "low": 74.51, "close": 74.98, "adjClose": 74.4, "volume": 124168000 }, { "date": "2014-07-25", "open": 74.99, "high": 75.67, "low": 74.66, "close": 75.19, "adjClose": 74.61, "volume": 45917435 }, { "date": "2014-07-28", "open": 75.17, "high": 75.5, "low": 73.85, "close": 74.92, "adjClose": 74.34, "volume": 41725249 }, { "date": "2014-07-29", "open": 74.72, "high": 74.92, "low": 73.42, "close": 73.71, "adjClose": 73.14, "volume": 41324470 }, { "date": "2014-07-30", "open": 74.21, "high": 75.19, "low": 74.13, "close": 74.68, "adjClose": 74.1, "volume": 36853018 }, { "date": "2014-07-31", "open": 74, "high": 74.17, "low": 72.44, "close": 72.65, "adjClose": 72.08, "volume": 43992000 }, { "date": "2014-08-01", "open": 72.22, "high": 73.22, "low": 71.55, "close": 72.36, "adjClose": 71.8, "volume": 43535314 }, { "date": "2014-08-04", "open": 72.36, "high": 73.88, "low": 72.36, "close": 73.51, "adjClose": 72.94, "volume": 30777000 }, { "date": "2014-08-05", "open": 73.2, "high": 73.59, "low": 72.18, "close": 72.69, "adjClose": 72.12, "volume": 34986147 }, { "date": "2014-08-06", "open": 72.02, "high": 73.72, "low": 71.79, "close": 72.47, "adjClose": 71.91, "volume": 30986000 }, { "date": "2014-08-07", "open": 73, "high": 74, "low": 72.7, "close": 73.17, "adjClose": 72.6, "volume": 38141000 }, { "date": "2014-08-08", "open": 73.4, "high": 73.43, "low": 72.56, "close": 73.06, "adjClose": 72.49, "volume": 27202325 }, { "date": "2014-08-11", "open": 73.46, "high": 73.91, "low": 73.06, "close": 73.44, "adjClose": 72.87, "volume": 24591177 }, { "date": "2014-08-12", "open": 73.09, "high": 73.33, "low": 72.22, "close": 72.83, "adjClose": 72.26, "volume": 27419000 }, { "date": "2014-08-13", "open": 73.12, "high": 74.25, "low": 73.05, "close": 73.77, "adjClose": 73.2, "volume": 29266000 }, { "date": "2014-08-14", "open": 73.97, "high": 74.38, "low": 73.69, "close": 74.3, "adjClose": 73.72, "volume": 22207019 }, { "date": "2014-08-15", "open": 74.32, "high": 74.65, "low": 73, "close": 73.63, "adjClose": 73.06, "volume": 38909161 }, { "date": "2014-08-18", "open": 74, "high": 74.72, "low": 73.96, "close": 74.59, "adjClose": 74.01, "volume": 23974000 }, { "date": "2014-08-19", "open": 74.81, "high": 75.58, "low": 74.77, "close": 75.29, "adjClose": 74.7, "volume": 26679000 }, { "date": "2014-08-20", "open": 74.97, "high": 75.18, "low": 74.62, "close": 74.81, "adjClose": 74.23, "volume": 22917000 }, { "date": "2014-08-21", "open": 74.92, "high": 75.19, "low": 74.41, "close": 74.57, "adjClose": 73.99, "volume": 20102000 }, { "date": "2014-08-22", "open": 74.34, "high": 74.73, "low": 73.57, "close": 74.57, "adjClose": 73.99, "volume": 20897393 }, { "date": "2014-08-25", "open": 74.94, "high": 75.28, "low": 74.79, "close": 75.02, "adjClose": 74.44, "volume": 19734103 }, { "date": "2014-08-26", "open": 75, "high": 75.99, "low": 74.73, "close": 75.96, "adjClose": 75.37, "volume": 23993000 }, { "date": "2014-08-27", "open": 75.27, "high": 75.49, "low": 74.46, "close": 74.63, "adjClose": 74.05, "volume": 36323060 }, { "date": "2014-08-28", "open": 74, "high": 74.43, "low": 73.73, "close": 73.86, "adjClose": 73.29, "volume": 21947000 }, { "date": "2014-08-29", "open": 74.3, "high": 74.82, "low": 74.01, "close": 74.82, "adjClose": 74.24, "volume": 26241162 }, { "date": "2014-09-02", "open": 75.01, "high": 76.7, "low": 74.82, "close": 76.68, "adjClose": 76.08, "volume": 34979438 }, { "date": "2014-09-03", "open": 77.14, "high": 77.48, "low": 75.6, "close": 75.83, "adjClose": 75.24, "volume": 32389102 }, { "date": "2014-09-04", "open": 75.89, "high": 76.93, "low": 75.53, "close": 75.95, "adjClose": 75.36, "volume": 26676444 }, { "date": "2014-09-05", "open": 76.1, "high": 77.38, "low": 75.6, "close": 77.26, "adjClose": 76.66, "volume": 29476000 }, { "date": "2014-09-08", "open": 77.26, "high": 78.17, "low": 77.01, "close": 77.89, "adjClose": 77.28, "volume": 28183156 }, { "date": "2014-09-09", "open": 77.59, "high": 78.17, "low": 76.2, "close": 76.67, "adjClose": 76.07, "volume": 28882000 }, { "date": "2014-09-10", "open": 76.52, "high": 77.95, "low": 76.51, "close": 77.43, "adjClose": 76.83, "volume": 29909000 }, { "date": "2014-09-11", "open": 77.13, "high": 78.36, "low": 77.05, "close": 77.92, "adjClose": 77.31, "volume": 32247724 }, { "date": "2014-09-12", "open": 78.02, "high": 78.3, "low": 77.1, "close": 77.48, "adjClose": 76.88, "volume": 26744356 }, { "date": "2014-09-15", "open": 77.15, "high": 77.25, "low": 73.43, "close": 74.58, "adjClose": 74, "volume": 49679130 }, { "date": "2014-09-16", "open": 73.52, "high": 76.23, "low": 73.07, "close": 76.08, "adjClose": 75.49, "volume": 37742482 }, { "date": "2014-09-17", "open": 75.96, "high": 77.25, "low": 75.57, "close": 76.43, "adjClose": 75.84, "volume": 28693348 }, { "date": "2014-09-18", "open": 76.77, "high": 77.33, "low": 76.52, "close": 77, "adjClose": 76.4, "volume": 23031000 }, { "date": "2014-09-19", "open": 77.4, "high": 78.3, "low": 76.44, "close": 77.91, "adjClose": 77.3, "volume": 76671330 }, { "date": "2014-09-22", "open": 77, "high": 77.53, "low": 75.95, "close": 76.8, "adjClose": 76.2, "volume": 31961015 }, { "date": "2014-09-23", "open": 76.33, "high": 78.63, "low": 76.04, "close": 78.29, "adjClose": 77.68, "volume": 36814111 }, { "date": "2014-09-24", "open": 78.1, "high": 78.62, "low": 77.51, "close": 78.54, "adjClose": 77.93, "volume": 30680000 }, { "date": "2014-09-25", "open": 78.6, "high": 78.94, "low": 77.13, "close": 77.22, "adjClose": 76.62, "volume": 37533000 }, { "date": "2014-09-26", "open": 77.59, "high": 78.84, "low": 77.33, "close": 78.79, "adjClose": 78.18, "volume": 28872012 }, { "date": "2014-09-29", "open": 78.12, "high": 79.2, "low": 77.91, "close": 79, "adjClose": 78.39, "volume": 34031000 }, { "date": "2014-09-30", "open": 79.35, "high": 79.71, "low": 78.6, "close": 79.04, "adjClose": 78.43, "volume": 35899444 }, { "date": "2014-10-01", "open": 78.78, "high": 78.82, "low": 75.9, "close": 76.55, "adjClose": 75.95, "volume": 55090157 }, { "date": "2014-10-02", "open": 76.57, "high": 77.48, "low": 75.64, "close": 77.08, "adjClose": 76.48, "volume": 36488000 }, { "date": "2014-10-03", "open": 77.76, "high": 78.06, "low": 77.26, "close": 77.44, "adjClose": 76.84, "volume": 23340173 }, { "date": "2014-10-06", "open": 77.19, "high": 77.89, "low": 76.85, "close": 77.56, "adjClose": 76.96, "volume": 25729191 }, { "date": "2014-10-07", "open": 77.05, "high": 77.95, "low": 76.24, "close": 76.29, "adjClose": 75.7, "volume": 25317488 }, { "date": "2014-10-08", "open": 76.18, "high": 77.71, "low": 75.1, "close": 77.52, "adjClose": 76.92, "volume": 32976000 }, { "date": "2014-10-09", "open": 77.28, "high": 77.76, "low": 75.85, "close": 75.91, "adjClose": 75.32, "volume": 32487174 }, { "date": "2014-10-10", "open": 75.59, "high": 76.5, "low": 72.76, "close": 72.91, "adjClose": 72.34, "volume": 52146162 }, { "date": "2014-10-13", "open": 73.23, "high": 74.78, "low": 72.52, "close": 72.99, "adjClose": 72.42, "volume": 43938000 }, { "date": "2014-10-14", "open": 74, "high": 74.18, "low": 72.05, "close": 73.59, "adjClose": 73.02, "volume": 50299288 }, { "date": "2014-10-15", "open": 71.69, "high": 73.8, "low": 70.32, "close": 73.21, "adjClose": 72.64, "volume": 61528317 }, { "date": "2014-10-16", "open": 70.79, "high": 73.35, "low": 70.58, "close": 72.63, "adjClose": 72.06, "volume": 53529459 }, { "date": "2014-10-17", "open": 74.23, "high": 76, "low": 73.75, "close": 75.95, "adjClose": 75.36, "volume": 76342000 }, { "date": "2014-10-20", "open": 75.6, "high": 77.09, "low": 75.38, "close": 76.95, "adjClose": 76.35, "volume": 34701260 }, { "date": "2014-10-21", "open": 77.56, "high": 78.74, "low": 77.15, "close": 78.69, "adjClose": 78.08, "volume": 32252403 }, { "date": "2014-10-22", "open": 78.82, "high": 79.85, "low": 78.01, "close": 78.37, "adjClose": 77.76, "volume": 41862393 }, { "date": "2014-10-23", "open": 79.38, "high": 80.63, "low": 79.01, "close": 80.04, "adjClose": 79.42, "volume": 35056000 }, { "date": "2014-10-24", "open": 80.2, "high": 80.82, "low": 79.32, "close": 80.67, "adjClose": 80.04, "volume": 32248000 }, { "date": "2014-10-27", "open": 80.74, "high": 80.8, "low": 79.76, "close": 80.28, "adjClose": 79.66, "volume": 30169000 }, { "date": "2014-10-28", "open": 80.18, "high": 81.16, "low": 79.57, "close": 80.77, "adjClose": 80.14, "volume": 74212000 }, { "date": "2014-10-29", "open": 75.45, "high": 76.88, "low": 74.78, "close": 75.86, "adjClose": 75.27, "volume": 106120000 }, { "date": "2014-10-30", "open": 75.05, "high": 75.35, "low": 72.9, "close": 74.11, "adjClose": 73.53, "volume": 83270000 }, { "date": "2014-10-31", "open": 74.93, "high": 75.7, "low": 74.45, "close": 74.99, "adjClose": 74.41, "volume": 44544325 }, { "date": "2014-11-03", "open": 75.47, "high": 75.52, "low": 73.7, "close": 73.88, "adjClose": 73.31, "volume": 40727330 }, { "date": "2014-11-04", "open": 74.23, "high": 75.77, "low": 73.65, "close": 75.76, "adjClose": 75.17, "volume": 39326471 }, { "date": "2014-11-05", "open": 76.51, "high": 76.8, "low": 74.42, "close": 74.83, "adjClose": 74.25, "volume": 35913000 }, { "date": "2014-11-06", "open": 74.89, "high": 75.6, "low": 74.31, "close": 75.26, "adjClose": 74.67, "volume": 21383194 }, { "date": "2014-11-07", "open": 75.39, "high": 75.86, "low": 75.02, "close": 75.6, "adjClose": 75.01, "volume": 20774381 }, { "date": "2014-11-10", "open": 75.36, "high": 75.48, "low": 74.61, "close": 75, "adjClose": 74.42, "volume": 21575126 }, { "date": "2014-11-11", "open": 74.95, "high": 74.98, "low": 74.03, "close": 74.61, "adjClose": 74.03, "volume": 18735123 }, { "date": "2014-11-12", "open": 74.28, "high": 75.14, "low": 73.54, "close": 74.72, "adjClose": 74.14, "volume": 26536609 }, { "date": "2014-11-13", "open": 74.74, "high": 75.24, "low": 73.64, "close": 74.25, "adjClose": 73.67, "volume": 26448500 }, { "date": "2014-11-14", "open": 74.27, "high": 74.93, "low": 74.04, "close": 74.88, "adjClose": 74.3, "volume": 19476900 }, { "date": "2014-11-17", "open": 74.88, "high": 75.66, "low": 73.88, "close": 74.24, "adjClose": 73.66, "volume": 28701200 }, { "date": "2014-11-18", "open": 74.45, "high": 74.8, "low": 73.9, "close": 74.34, "adjClose": 73.76, "volume": 20696643 }, { "date": "2014-11-19", "open": 74.01, "high": 74.54, "low": 73.11, "close": 73.33, "adjClose": 72.76, "volume": 25441200 }, { "date": "2014-11-20", "open": 72.8, "high": 73.99, "low": 72.51, "close": 73.6, "adjClose": 73.03, "volume": 19154900 }, { "date": "2014-11-21", "open": 74.5, "high": 74.5, "low": 73.5, "close": 73.75, "adjClose": 73.18, "volume": 23060400 }, { "date": "2014-11-24", "open": 73.54, "high": 74.35, "low": 73.35, "close": 74.01, "adjClose": 73.43, "volume": 22103831 }, { "date": "2014-11-25", "open": 74.21, "high": 75.74, "low": 74.13, "close": 75.63, "adjClose": 75.04, "volume": 32250205 }, { "date": "2014-11-26", "open": 75.53, "high": 77.78, "low": 75.51, "close": 77.62, "adjClose": 77.02, "volume": 32721585 }, { "date": "2014-11-28", "open": 77.67, "high": 78.27, "low": 77.23, "close": 77.7, "adjClose": 77.1, "volume": 15992035 }, { "date": "2014-12-01", "open": 77.26, "high": 77.31, "low": 74.8, "close": 75.1, "adjClose": 74.52, "volume": 31789900 }, { "date": "2014-12-02", "open": 75.33, "high": 75.91, "low": 75.04, "close": 75.46, "adjClose": 74.87, "volume": 16773900 }, { "date": "2014-12-03", "open": 75.38, "high": 75.73, "low": 74.4, "close": 74.88, "adjClose": 74.3, "volume": 16689900 }, { "date": "2014-12-04", "open": 74.83, "high": 75.55, "low": 74.66, "close": 75.24, "adjClose": 74.65, "volume": 14390520 }, { "date": "2014-12-05", "open": 75.8, "high": 76.76, "low": 75.36, "close": 76.36, "adjClose": 75.77, "volume": 24306446 }, { "date": "2014-12-08", "open": 76.18, "high": 77.25, "low": 75.4, "close": 76.52, "adjClose": 75.92, "volume": 25733900 }, { "date": "2014-12-09", "open": 75.2, "high": 76.93, "low": 74.78, "close": 76.84, "adjClose": 76.24, "volume": 25358600 }, { "date": "2014-12-10", "open": 76.65, "high": 77.55, "low": 76.07, "close": 76.18, "adjClose": 75.59, "volume": 32210532 }, { "date": "2014-12-11", "open": 76.52, "high": 78.52, "low": 76.48, "close": 77.73, "adjClose": 77.13, "volume": 33492661 }, { "date": "2014-12-12", "open": 77.16, "high": 78.88, "low": 77.02, "close": 77.83, "adjClose": 77.22, "volume": 28091617 }, { "date": "2014-12-15", "open": 78.46, "high": 78.58, "low": 76.56, "close": 76.99, "adjClose": 76.39, "volume": 29396532 }, { "date": "2014-12-16", "open": 76.19, "high": 77.39, "low": 74.59, "close": 74.69, "adjClose": 74.11, "volume": 31554600 }, { "date": "2014-12-17", "open": 75.01, "high": 76.41, "low": 74.9, "close": 76.11, "adjClose": 75.52, "volume": 29203904 }, { "date": "2014-12-18", "open": 76.89, "high": 78.4, "low": 76.51, "close": 78.4, "adjClose": 77.79, "volume": 34222100 }, { "date": "2014-12-19", "open": 78.75, "high": 80, "low": 78.33, "close": 79.88, "adjClose": 79.26, "volume": 43335000 }, { "date": "2014-12-22", "open": 80.08, "high": 81.89, "low": 80, "close": 81.45, "adjClose": 80.82, "volume": 31395800 }, { "date": "2014-12-23", "open": 82.02, "high": 82.17, "low": 80.4, "close": 80.61, "adjClose": 79.98, "volume": 19865820 }, { "date": "2014-12-24", "open": 81.03, "high": 81.43, "low": 80.75, "close": 80.77, "adjClose": 80.14, "volume": 7685500 }, { "date": "2014-12-26", "open": 81.02, "high": 81.28, "low": 80.51, "close": 80.78, "adjClose": 80.15, "volume": 10647400 }, { "date": "2014-12-29", "open": 80.49, "high": 80.96, "low": 79.71, "close": 80.02, "adjClose": 79.4, "volume": 14134700 }, { "date": "2014-12-30", "open": 79.85, "high": 80.59, "low": 79.1, "close": 79.22, "adjClose": 78.6, "volume": 14370800 }, { "date": "2014-12-31", "open": 79.54, "high": 79.8, "low": 77.86, "close": 78.02, "adjClose": 77.41, "volume": 20040439 }, { "date": "2015-01-02", "open": 78.58, "high": 78.93, "low": 77.7, "close": 78.45, "adjClose": 77.84, "volume": 18177500 }, { "date": "2015-01-05", "open": 77.98, "high": 79.25, "low": 76.86, "close": 77.19, "adjClose": 76.59, "volume": 26452200 }, { "date": "2015-01-06", "open": 77.23, "high": 77.59, "low": 75.36, "close": 76.15, "adjClose": 75.56, "volume": 27399300 }, { "date": "2015-01-07", "open": 76.76, "high": 77.36, "low": 75.82, "close": 76.15, "adjClose": 75.56, "volume": 22045333 }, { "date": "2015-01-08", "open": 76.74, "high": 78.23, "low": 76.08, "close": 78.18, "adjClose": 77.57, "volume": 23961000 }, { "date": "2015-01-09", "open": 78.2, "high": 78.62, "low": 77.2, "close": 77.74, "adjClose": 77.14, "volume": 21157007 }, { "date": "2015-01-12", "open": 77.84, "high": 78, "low": 76.21, "close": 76.72, "adjClose": 76.12, "volume": 19190200 }, { "date": "2015-01-13", "open": 77.23, "high": 78.08, "low": 75.85, "close": 76.45, "adjClose": 75.86, "volume": 25179600 }, { "date": "2015-01-14", "open": 76.42, "high": 77.2, "low": 76.03, "close": 76.28, "adjClose": 75.69, "volume": 25918600 }, { "date": "2015-01-15", "open": 76.4, "high": 76.57, "low": 73.54, "close": 74.05, "adjClose": 73.47, "volume": 34134000 }, { "date": "2015-01-16", "open": 74.04, "high": 75.32, "low": 73.84, "close": 75.18, "adjClose": 74.6, "volume": 21791529 }, { "date": "2015-01-20", "open": 75.72, "high": 76.31, "low": 74.82, "close": 76.24, "adjClose": 75.65, "volume": 22821614 }, { "date": "2015-01-21", "open": 76.16, "high": 77.3, "low": 75.85, "close": 76.74, "adjClose": 76.14, "volume": 25096737 }, { "date": "2015-01-22", "open": 77.17, "high": 77.75, "low": 76.68, "close": 77.65, "adjClose": 77.05, "volume": 19519500 }, { "date": "2015-01-23", "open": 77.65, "high": 78.19, "low": 77.04, "close": 77.83, "adjClose": 77.22, "volume": 16746503 }, { "date": "2015-01-26", "open": 77.98, "high": 78.47, "low": 77.29, "close": 77.5, "adjClose": 76.9, "volume": 19260820 }, { "date": "2015-01-27", "open": 76.71, "high": 76.88, "low": 75.63, "close": 75.78, "adjClose": 75.19, "volume": 20110000 }, { "date": "2015-01-28", "open": 76.9, "high": 77.64, "low": 76, "close": 76.24, "adjClose": 75.65, "volume": 53306422 }, { "date": "2015-01-29", "open": 76.85, "high": 78.02, "low": 74.21, "close": 78, "adjClose": 77.39, "volume": 61293500 }, { "date": "2015-01-30", "open": 78, "high": 78.16, "low": 75.75, "close": 75.91, "adjClose": 75.32, "volume": 42649500 }, { "date": "2015-02-02", "open": 76.11, "high": 76.14, "low": 73.75, "close": 74.99, "adjClose": 74.41, "volume": 41955300 }, { "date": "2015-02-03", "open": 75.19, "high": 75.58, "low": 73.86, "close": 75.4, "adjClose": 74.81, "volume": 26957714 }, { "date": "2015-02-04", "open": 75.09, "high": 76.35, "low": 75.01, "close": 75.63, "adjClose": 75.04, "volume": 20277400 }, { "date": "2015-02-05", "open": 75.71, "high": 75.98, "low": 75.21, "close": 75.61, "adjClose": 75.02, "volume": 15062600 }, { "date": "2015-02-06", "open": 75.68, "high": 75.7, "low": 74.25, "close": 74.47, "adjClose": 73.89, "volume": 21211000 }, { "date": "2015-02-09", "open": 74.05, "high": 74.83, "low": 73.45, "close": 74.44, "adjClose": 73.86, "volume": 16194322 }, { "date": "2015-02-10", "open": 74.85, "high": 75.34, "low": 74.5, "close": 75.19, "adjClose": 74.61, "volume": 15811344 }, { "date": "2015-02-11", "open": 75.09, "high": 76.75, "low": 75.03, "close": 76.51, "adjClose": 75.91, "volume": 20877427 }, { "date": "2015-02-12", "open": 76.86, "high": 76.87, "low": 75.89, "close": 76.23, "adjClose": 75.64, "volume": 17235000 }, { "date": "2015-02-13", "open": 76.46, "high": 76.48, "low": 75.5, "close": 75.74, "adjClose": 75.15, "volume": 18621900 }, { "date": "2015-02-17", "open": 75.3, "high": 76.91, "low": 75.08, "close": 75.6, "adjClose": 75.01, "volume": 25254400 }, { "date": "2015-02-18", "open": 75.94, "high": 76.9, "low": 75.45, "close": 76.71, "adjClose": 76.11, "volume": 22426421 }, { "date": "2015-02-19", "open": 76.99, "high": 79.84, "low": 76.95, "close": 79.42, "adjClose": 78.8, "volume": 45851200 }, { "date": "2015-02-20", "open": 79.55, "high": 80.34, "low": 79.2, "close": 79.9, "adjClose": 79.28, "volume": 36931700 }, { "date": "2015-02-23", "open": 79.96, "high": 80.19, "low": 78.38, "close": 78.84, "adjClose": 78.23, "volume": 24139100 }, { "date": "2015-02-24", "open": 78.5, "high": 79.48, "low": 78.1, "close": 78.45, "adjClose": 77.84, "volume": 18897133 }, { "date": "2015-02-25", "open": 78.5, "high": 80.2, "low": 78.5, "close": 79.56, "adjClose": 78.94, "volume": 25593800 }, { "date": "2015-02-26", "open": 79.88, "high": 81.37, "low": 79.72, "close": 80.41, "adjClose": 79.78, "volume": 31111900 }, { "date": "2015-02-27", "open": 80.68, "high": 81.23, "low": 78.62, "close": 78.97, "adjClose": 78.36, "volume": 30739200 }, { "date": "2015-03-02", "open": 79, "high": 79.86, "low": 78.52, "close": 79.75, "adjClose": 79.13, "volume": 21662537 }, { "date": "2015-03-03", "open": 79.61, "high": 79.7, "low": 78.52, "close": 79.6, "adjClose": 78.98, "volume": 18635000 }, { "date": "2015-03-04", "open": 79.3, "high": 81.15, "low": 78.85, "close": 80.9, "adjClose": 80.27, "volume": 28126700 }, { "date": "2015-03-05", "open": 81.23, "high": 81.99, "low": 81.05, "close": 81.21, "adjClose": 80.58, "volume": 27825733 }, { "date": "2015-03-06", "open": 80.9, "high": 81.33, "low": 79.83, "close": 80.01, "adjClose": 79.39, "volume": 24488600 }, { "date": "2015-03-09", "open": 79.68, "high": 79.91, "low": 78.63, "close": 79.44, "adjClose": 78.82, "volume": 18925100 }, { "date": "2015-03-10", "open": 78.5, "high": 79.26, "low": 77.55, "close": 77.55, "adjClose": 76.95, "volume": 23067100 }, { "date": "2015-03-11", "open": 77.8, "high": 78.43, "low": 77.26, "close": 77.57, "adjClose": 76.97, "volume": 20215704 }, { "date": "2015-03-12", "open": 78.1, "high": 79.05, "low": 77.91, "close": 78.93, "adjClose": 78.32, "volume": 16093319 }, { "date": "2015-03-13", "open": 78.6, "high": 79.38, "low": 77.68, "close": 78.05, "adjClose": 77.44, "volume": 18557300 }, { "date": "2015-03-16", "open": 77.96, "high": 78.12, "low": 77.36, "close": 78.07, "adjClose": 77.46, "volume": 19305406 }, { "date": "2015-03-17", "open": 78.36, "high": 79.78, "low": 78.34, "close": 79.36, "adjClose": 78.74, "volume": 22170000 }, { "date": "2015-03-18", "open": 79.25, "high": 81.24, "low": 79.17, "close": 80.91, "adjClose": 80.28, "volume": 36912446 }, { "date": "2015-03-19", "open": 81.12, "high": 83, "low": 81, "close": 82.75, "adjClose": 82.11, "volume": 42099523 }, { "date": "2015-03-20", "open": 83.39, "high": 84.6, "low": 83.07, "close": 83.8, "adjClose": 83.15, "volume": 44466323 }, { "date": "2015-03-23", "open": 83.92, "high": 84.96, "low": 83.3, "close": 84.43, "adjClose": 83.77, "volume": 27357333 }, { "date": "2015-03-24", "open": 84.71, "high": 86.07, "low": 84.52, "close": 85.31, "adjClose": 84.65, "volume": 32576522 }, { "date": "2015-03-25", "open": 85.5, "high": 85.52, "low": 82.92, "close": 82.92, "adjClose": 82.27, "volume": 37436147 }, { "date": "2015-03-26", "open": 82.72, "high": 83.77, "low": 82.14, "close": 83.01, "adjClose": 82.36, "volume": 32794800 }, { "date": "2015-03-27", "open": 83.38, "high": 83.95, "low": 82.88, "close": 83.3, "adjClose": 82.65, "volume": 18372600 }, { "date": "2015-03-30", "open": 83.81, "high": 84.34, "low": 82.41, "close": 83.2, "adjClose": 82.55, "volume": 24527700 }, { "date": "2015-03-31", "open": 82.9, "high": 83.5, "low": 82.21, "close": 82.22, "adjClose": 81.58, "volume": 19734300 }, { "date": "2015-04-01", "open": 82.5, "high": 82.72, "low": 80.87, "close": 81.67, "adjClose": 81.03, "volume": 22058200 }, { "date": "2015-04-02", "open": 82.25, "high": 82.56, "low": 81.44, "close": 81.56, "adjClose": 80.93, "volume": 19664100 }, { "date": "2015-04-06", "open": 80.8, "high": 82.81, "low": 80.8, "close": 82.44, "adjClose": 81.8, "volume": 19062934 }, { "date": "2015-04-07", "open": 82.65, "high": 83.42, "low": 82.22, "close": 82.32, "adjClose": 81.68, "volume": 17467042 }, { "date": "2015-04-08", "open": 82.63, "high": 83.1, "low": 81.84, "close": 82.28, "adjClose": 81.64, "volume": 18966732 }, { "date": "2015-04-09", "open": 82.5, "high": 82.8, "low": 81.71, "close": 82.17, "adjClose": 81.53, "volume": 15927300 }, { "date": "2015-04-10", "open": 82.21, "high": 82.61, "low": 81.91, "close": 82.04, "adjClose": 81.4, "volume": 12529738 }, { "date": "2015-04-13", "open": 81.93, "high": 83.94, "low": 81.92, "close": 83.01, "adjClose": 82.36, "volume": 26883100 }, { "date": "2015-04-14", "open": 83.17, "high": 83.69, "low": 82.44, "close": 83.52, "adjClose": 82.87, "volume": 19634200 }, { "date": "2015-04-15", "open": 83.55, "high": 83.66, "low": 82.27, "close": 82.71, "adjClose": 82.07, "volume": 22390943 }, { "date": "2015-04-16", "open": 82.47, "high": 83.07, "low": 82.15, "close": 82.31, "adjClose": 81.67, "volume": 13769700 }, { "date": "2015-04-17", "open": 81.48, "high": 82.11, "low": 80.37, "close": 80.78, "adjClose": 80.15, "volume": 24215000 }, { "date": "2015-04-20", "open": 81.54, "high": 83.15, "low": 81.24, "close": 83.09, "adjClose": 82.44, "volume": 28796800 }, { "date": "2015-04-21", "open": 84, "high": 84.49, "low": 83.54, "close": 83.62, "adjClose": 82.97, "volume": 27171900 }, { "date": "2015-04-22", "open": 84.32, "high": 84.74, "low": 83.65, "close": 84.63, "adjClose": 83.97, "volume": 45548000 }, { "date": "2015-04-23", "open": 84.1, "high": 85.59, "low": 82.41, "close": 82.41, "adjClose": 81.77, "volume": 73728100 }, { "date": "2015-04-24", "open": 82.77, "high": 82.94, "low": 81.48, "close": 81.53, "adjClose": 80.9, "volume": 29660400 }, { "date": "2015-04-27", "open": 81.87, "high": 82.93, "low": 81.63, "close": 81.91, "adjClose": 81.27, "volume": 25446032 }, { "date": "2015-04-28", "open": 81.83, "high": 81.9, "low": 80.23, "close": 80.68, "adjClose": 80.05, "volume": 23775344 }, { "date": "2015-04-29", "open": 80.01, "high": 81.39, "low": 79.52, "close": 80.47, "adjClose": 79.84, "volume": 26430300 }, { "date": "2015-04-30", "open": 80.01, "high": 80.96, "low": 78.32, "close": 78.77, "adjClose": 78.16, "volume": 28999005 }, { "date": "2015-05-01", "open": 79.24, "high": 79.76, "low": 78.11, "close": 78.99, "adjClose": 78.38, "volume": 24136400 }, { "date": "2015-05-04", "open": 79.33, "high": 79.69, "low": 78.63, "close": 78.81, "adjClose": 78.2, "volume": 14692000 }, { "date": "2015-05-05", "open": 78.55, "high": 78.8, "low": 77.22, "close": 77.56, "adjClose": 76.96, "volume": 22311318 }, { "date": "2015-05-06", "open": 77.97, "high": 78.81, "low": 77.05, "close": 78.1, "adjClose": 77.49, "volume": 28663026 }, { "date": "2015-05-07", "open": 78, "high": 78.94, "low": 77.56, "close": 78.43, "adjClose": 77.82, "volume": 19749428 }, { "date": "2015-05-08", "open": 79.1, "high": 79.23, "low": 78.03, "close": 78.51, "adjClose": 77.9, "volume": 19943600 }, { "date": "2015-05-11", "open": 78.48, "high": 79.03, "low": 77.93, "close": 78.01, "adjClose": 77.4, "volume": 18874100 }, { "date": "2015-05-12", "open": 77.87, "high": 77.89, "low": 76.79, "close": 77.46, "adjClose": 76.86, "volume": 21285310 }, { "date": "2015-05-13", "open": 77.72, "high": 78.53, "low": 77.65, "close": 78.44, "adjClose": 77.83, "volume": 21512309 }, { "date": "2015-05-14", "open": 78.94, "high": 81.85, "low": 78.67, "close": 81.37, "adjClose": 80.74, "volume": 49438000 }, { "date": "2015-05-15", "open": 81.41, "high": 81.52, "low": 80.18, "close": 80.42, "adjClose": 79.79, "volume": 27069900 }, { "date": "2015-05-18", "open": 80.33, "high": 81.38, "low": 80.23, "close": 80.88, "adjClose": 80.25, "volume": 21613700 }, { "date": "2015-05-19", "open": 81.25, "high": 81.69, "low": 80.55, "close": 80.63, "adjClose": 80, "volume": 17955400 }, { "date": "2015-05-20", "open": 80.47, "high": 81.1, "low": 79.46, "close": 80.55, "adjClose": 79.92, "volume": 23056900 }, { "date": "2015-05-21", "open": 80.19, "high": 80.92, "low": 80.08, "close": 80.48, "adjClose": 79.85, "volume": 13402749 }, { "date": "2015-05-22", "open": 80.35, "high": 81.31, "low": 80.25, "close": 80.54, "adjClose": 79.91, "volume": 19567937 }, { "date": "2015-05-26", "open": 80.43, "high": 80.6, "low": 79.08, "close": 79.33, "adjClose": 78.71, "volume": 16321339 }, { "date": "2015-05-27", "open": 79.6, "high": 80.66, "low": 79.43, "close": 80.55, "adjClose": 79.92, "volume": 14160900 }, { "date": "2015-05-28", "open": 80.25, "high": 81.07, "low": 80, "close": 80.15, "adjClose": 79.53, "volume": 11982008 }, { "date": "2015-05-29", "open": 79.95, "high": 80.07, "low": 78.88, "close": 79.19, "adjClose": 78.57, "volume": 16134600 }, { "date": "2015-06-01", "open": 79.3, "high": 80.38, "low": 78.66, "close": 80.29, "adjClose": 79.67, "volume": 18119012 }, { "date": "2015-06-02", "open": 79.76, "high": 81.35, "low": 79.56, "close": 80.44, "adjClose": 79.81, "volume": 18923300 }, { "date": "2015-06-03", "open": 81.35, "high": 82.53, "low": 81.25, "close": 82.44, "adjClose": 81.8, "volume": 31775000 }, { "date": "2015-06-04", "open": 82.14, "high": 82.95, "low": 81.51, "close": 82.05, "adjClose": 81.41, "volume": 20863900 }, { "date": "2015-06-05", "open": 81.87, "high": 82.46, "low": 81.51, "close": 82.14, "adjClose": 81.5, "volume": 16143100 }, { "date": "2015-06-08", "open": 81.82, "high": 82, "low": 80.13, "close": 80.67, "adjClose": 80.04, "volume": 16915500 }, { "date": "2015-06-09", "open": 80.6, "high": 81.19, "low": 79.32, "close": 80.67, "adjClose": 80.04, "volume": 16497538 }, { "date": "2015-06-10", "open": 80.83, "high": 82.6, "low": 80.81, "close": 82.16, "adjClose": 81.52, "volume": 21531208 }, { "date": "2015-06-11", "open": 82.31, "high": 82.9, "low": 81.36, "close": 81.83, "adjClose": 81.19, "volume": 18656811 }, { "date": "2015-06-12", "open": 81.37, "high": 82.09, "low": 81.2, "close": 81.53, "adjClose": 80.9, "volume": 11417900 }, { "date": "2015-06-15", "open": 80.55, "high": 80.93, "low": 80.07, "close": 80.71, "adjClose": 80.08, "volume": 18805100 }, { "date": "2015-06-16", "open": 80.82, "high": 81.51, "low": 80.45, "close": 81.06, "adjClose": 80.43, "volume": 13693700 }, { "date": "2015-06-17", "open": 81.76, "high": 82.22, "low": 81.34, "close": 81.79, "adjClose": 81.15, "volume": 18350300 }, { "date": "2015-06-18", "open": 81.64, "high": 83.19, "low": 81.57, "close": 82.91, "adjClose": 82.26, "volume": 26782600 }, { "date": "2015-06-19", "open": 82.83, "high": 82.98, "low": 82.12, "close": 82.51, "adjClose": 81.87, "volume": 23353200 }, { "date": "2015-06-22", "open": 83.41, "high": 84.97, "low": 83.31, "close": 84.74, "adjClose": 84.08, "volume": 29383100 }, { "date": "2015-06-23", "open": 84.96, "high": 87.97, "low": 84.76, "close": 87.88, "adjClose": 87.2, "volume": 50667900 }, { "date": "2015-06-24", "open": 87.66, "high": 89.25, "low": 87.45, "close": 88.86, "adjClose": 88.17, "volume": 41370227 }, { "date": "2015-06-25", "open": 89.26, "high": 89.4, "low": 87.84, "close": 87.98, "adjClose": 87.3, "volume": 27302000 }, { "date": "2015-06-26", "open": 88.12, "high": 88.34, "low": 86.83, "close": 88.01, "adjClose": 87.33, "volume": 38214647 }, { "date": "2015-06-29", "open": 86.61, "high": 87.5, "low": 85.73, "close": 85.8, "adjClose": 85.13, "volume": 35957900 }, { "date": "2015-06-30", "open": 86.6, "high": 86.7, "low": 85.57, "close": 85.77, "adjClose": 85.1, "volume": 23233183 }, { "date": "2015-07-01", "open": 86.77, "high": 87.95, "low": 86.49, "close": 86.91, "adjClose": 86.23, "volume": 25260045 }, { "date": "2015-07-02", "open": 87.4, "high": 87.44, "low": 86.34, "close": 87.29, "adjClose": 86.61, "volume": 16908800 }, { "date": "2015-07-06", "open": 86.49, "high": 88.18, "low": 86.39, "close": 87.55, "adjClose": 86.87, "volume": 24635915 }, { "date": "2015-07-07", "open": 87.8, "high": 87.85, "low": 85.23, "close": 87.22, "adjClose": 86.54, "volume": 33059921 }, { "date": "2015-07-08", "open": 86.29, "high": 86.75, "low": 85.45, "close": 85.65, "adjClose": 84.98, "volume": 24399340 }, { "date": "2015-07-09", "open": 86.73, "high": 87.6, "low": 85.65, "close": 85.88, "adjClose": 85.21, "volume": 23307402 }, { "date": "2015-07-10", "open": 87.35, "high": 88.22, "low": 86.77, "close": 87.95, "adjClose": 87.27, "volume": 23245900 }, { "date": "2015-07-13", "open": 88.66, "high": 90.22, "low": 88.42, "close": 90.1, "adjClose": 89.4, "volume": 29976700 }, { "date": "2015-07-14", "open": 90.46, "high": 90.8, "low": 89.65, "close": 89.68, "adjClose": 88.98, "volume": 26627849 }, { "date": "2015-07-15", "open": 90, "high": 90.99, "low": 89.42, "close": 89.76, "adjClose": 89.06, "volume": 30886601 }, { "date": "2015-07-16", "open": 90.28, "high": 90.86, "low": 89.77, "close": 90.85, "adjClose": 90.14, "volume": 21804100 }, { "date": "2015-07-17", "open": 92.55, "high": 95.39, "low": 92.54, "close": 94.97, "adjClose": 94.23, "volume": 54001635 }, { "date": "2015-07-20", "open": 95.85, "high": 98.6, "low": 95.36, "close": 97.91, "adjClose": 97.15, "volume": 54860541 }, { "date": "2015-07-21", "open": 98.95, "high": 99.24, "low": 97.14, "close": 98.39, "adjClose": 97.62, "volume": 39453332 }, { "date": "2015-07-22", "open": 96.74, "high": 97.58, "low": 95.92, "close": 97.04, "adjClose": 96.29, "volume": 28299518 }, { "date": "2015-07-23", "open": 96.96, "high": 97.45, "low": 94.81, "close": 95.44, "adjClose": 94.7, "volume": 29418833 }, { "date": "2015-07-24", "open": 97.35, "high": 97.76, "low": 95.88, "close": 96.95, "adjClose": 96.2, "volume": 33444930 }, { "date": "2015-07-27", "open": 96.58, "high": 96.61, "low": 93.83, "close": 94.17, "adjClose": 93.44, "volume": 38585400 }, { "date": "2015-07-28", "open": 94.84, "high": 95.56, "low": 93.31, "close": 95.29, "adjClose": 94.55, "volume": 35236000 }, { "date": "2015-07-29", "open": 96.32, "high": 97.28, "low": 94.74, "close": 96.99, "adjClose": 96.24, "volume": 64648320 }, { "date": "2015-07-30", "open": 94.91, "high": 95.81, "low": 91.8, "close": 95.21, "adjClose": 94.47, "volume": 86211323 }, { "date": "2015-07-31", "open": 94.95, "high": 96.33, "low": 93.95, "close": 94.01, "adjClose": 93.28, "volume": 46509045 }, { "date": "2015-08-03", "open": 93.53, "high": 95.08, "low": 92.8, "close": 94.14, "adjClose": 93.41, "volume": 29343117 }, { "date": "2015-08-04", "open": 93.79, "high": 94.73, "low": 93.33, "close": 94.06, "adjClose": 93.33, "volume": 20136036 }, { "date": "2015-08-05", "open": 95.25, "high": 97.09, "low": 95.18, "close": 96.44, "adjClose": 95.69, "volume": 29813200 }, { "date": "2015-08-06", "open": 97.18, "high": 98.74, "low": 94.42, "close": 95.12, "adjClose": 94.38, "volume": 42271318 }, { "date": "2015-08-07", "open": 95.38, "high": 95.4, "low": 93.61, "close": 94.3, "adjClose": 93.57, "volume": 23199145 }, { "date": "2015-08-10", "open": 95.68, "high": 95.9, "low": 93.63, "close": 94.15, "adjClose": 93.42, "volume": 21624200 }, { "date": "2015-08-11", "open": 93.73, "high": 94.76, "low": 92.9, "close": 93.62, "adjClose": 92.89, "volume": 22491031 }, { "date": "2015-08-12", "open": 92.7, "high": 94.44, "low": 91.19, "close": 94.19, "adjClose": 93.46, "volume": 27120375 }, { "date": "2015-08-13", "open": 94.05, "high": 94.73, "low": 93.35, "close": 93.43, "adjClose": 92.7, "volume": 17451800 }, { "date": "2015-08-14", "open": 93.54, "high": 94.72, "low": 93.21, "close": 94.42, "adjClose": 93.69, "volume": 15929700 }, { "date": "2015-08-17", "open": 94.42, "high": 94.46, "low": 93.39, "close": 93.93, "adjClose": 93.2, "volume": 18313531 }, { "date": "2015-08-18", "open": 94.08, "high": 95.85, "low": 94.04, "close": 95.17, "adjClose": 94.43, "volume": 22278848 }, { "date": "2015-08-19", "open": 94.63, "high": 96.1, "low": 94.16, "close": 95.31, "adjClose": 94.57, "volume": 23251300 }, { "date": "2015-08-20", "open": 93.54, "high": 94.77, "low": 90.46, "close": 90.56, "adjClose": 89.86, "volume": 44598224 }, { "date": "2015-08-21", "open": 87.52, "high": 89.18, "low": 85.61, "close": 86.06, "adjClose": 85.39, "volume": 62778700 }, { "date": "2015-08-24", "open": 77.03, "high": 87.14, "low": 72, "close": 82.09, "adjClose": 81.45, "volume": 83710727 }, { "date": "2015-08-25", "open": 86.95, "high": 87.67, "low": 83, "close": 83, "adjClose": 82.35, "volume": 52021230 }, { "date": "2015-08-26", "open": 85.95, "high": 87.46, "low": 83.26, "close": 87.19, "adjClose": 86.51, "volume": 45124302 }, { "date": "2015-08-27", "open": 89.1, "high": 90.06, "low": 87.19, "close": 89.73, "adjClose": 89.03, "volume": 42431400 }, { "date": "2015-08-28", "open": 89.88, "high": 91.48, "low": 89.79, "close": 91.01, "adjClose": 90.3, "volume": 33215900 }, { "date": "2015-08-31", "open": 90.6, "high": 91.05, "low": 88.89, "close": 89.43, "adjClose": 88.73, "volume": 32850700 }, { "date": "2015-09-01", "open": 86.85, "high": 89.39, "low": 86.5, "close": 87.23, "adjClose": 86.55, "volume": 36097400 }, { "date": "2015-09-02", "open": 88.81, "high": 89.89, "low": 87.63, "close": 89.89, "adjClose": 89.19, "volume": 27190527 }, { "date": "2015-09-03", "open": 89.76, "high": 89.82, "low": 87.73, "close": 88.15, "adjClose": 87.46, "volume": 27048200 }, { "date": "2015-09-04", "open": 87.2, "high": 88.39, "low": 86.7, "close": 88.26, "adjClose": 87.57, "volume": 27328700 }, { "date": "2015-09-08", "open": 89.69, "high": 90.24, "low": 88.83, "close": 89.53, "adjClose": 88.83, "volume": 27012543 }, { "date": "2015-09-09", "open": 90.78, "high": 91.98, "low": 90.17, "close": 90.44, "adjClose": 89.74, "volume": 32551123 }, { "date": "2015-09-10", "open": 90.07, "high": 92.06, "low": 89.63, "close": 91.98, "adjClose": 91.26, "volume": 26437400 }, { "date": "2015-09-11", "open": 91.68, "high": 92.08, "low": 91.13, "close": 92.05, "adjClose": 91.33, "volume": 21185049 }, { "date": "2015-09-14", "open": 92.31, "high": 92.62, "low": 91.6, "close": 92.31, "adjClose": 91.59, "volume": 20127900 }, { "date": "2015-09-15", "open": 92.37, "high": 93.25, "low": 91.79, "close": 92.9, "adjClose": 92.18, "volume": 18859400 }, { "date": "2015-09-16", "open": 92.9, "high": 93.6, "low": 92.63, "close": 93.45, "adjClose": 92.72, "volume": 16321200 }, { "date": "2015-09-17", "open": 93.37, "high": 95.51, "low": 92.9, "close": 94.34, "adjClose": 93.61, "volume": 27841803 }, { "date": "2015-09-18", "open": 93.2, "high": 95.19, "low": 93.05, "close": 94.4, "adjClose": 93.67, "volume": 62300000 }, { "date": "2015-09-21", "open": 94.62, "high": 96.49, "low": 94.52, "close": 95.55, "adjClose": 94.81, "volume": 28790000 }, { "date": "2015-09-22", "open": 93.77, "high": 94.68, "low": 91.92, "close": 92.96, "adjClose": 92.24, "volume": 36888900 }, { "date": "2015-09-23", "open": 93.4, "high": 94.32, "low": 92.8, "close": 93.97, "adjClose": 93.24, "volume": 21701427 }, { "date": "2015-09-24", "open": 93.06, "high": 94.77, "low": 92.24, "close": 94.41, "adjClose": 93.68, "volume": 29106000 }, { "date": "2015-09-25", "open": 95.79, "high": 95.85, "low": 92.06, "close": 92.77, "adjClose": 92.05, "volume": 28961622 }, { "date": "2015-09-28", "open": 92.08, "high": 92.29, "low": 88.18, "close": 89.21, "adjClose": 88.52, "volume": 41199900 }, { "date": "2015-09-29", "open": 89.1, "high": 90.06, "low": 85.72, "close": 86.67, "adjClose": 86, "volume": 42281838 }, { "date": "2015-09-30", "open": 88.44, "high": 90.02, "low": 88.01, "close": 89.9, "adjClose": 89.2, "volume": 36169146 }, { "date": "2015-10-01", "open": 90.05, "high": 90.95, "low": 88.36, "close": 90.95, "adjClose": 90.24, "volume": 29283700 }, { "date": "2015-10-02", "open": 88.9, "high": 92.2, "low": 88.37, "close": 92.07, "adjClose": 91.35, "volume": 37881700 }, { "date": "2015-10-05", "open": 92.94, "high": 94.27, "low": 92.66, "close": 94.01, "adjClose": 93.28, "volume": 27292517 }, { "date": "2015-10-06", "open": 94.08, "high": 94.17, "low": 92.34, "close": 92.8, "adjClose": 92.08, "volume": 22488275 }, { "date": "2015-10-07", "open": 93.11, "high": 93.66, "low": 91.37, "close": 92.4, "adjClose": 91.68, "volume": 24129300 }, { "date": "2015-10-08", "open": 91.89, "high": 93.22, "low": 90.47, "close": 92.47, "adjClose": 91.75, "volume": 27290523 }, { "date": "2015-10-09", "open": 92.9, "high": 93.74, "low": 92.24, "close": 93.24, "adjClose": 92.51, "volume": 20012911 }, { "date": "2015-10-12", "open": 93.32, "high": 94.6, "low": 92.67, "close": 94.26, "adjClose": 93.53, "volume": 18449600 }, { "date": "2015-10-13", "open": 93.66, "high": 95.37, "low": 93.55, "close": 94.12, "adjClose": 93.39, "volume": 19480347 }, { "date": "2015-10-14", "open": 94.08, "high": 95.2, "low": 93.61, "close": 94.07, "adjClose": 93.34, "volume": 19253400 }, { "date": "2015-10-15", "open": 94.99, "high": 96.3, "low": 94.9, "close": 95.96, "adjClose": 95.21, "volume": 27557516 }, { "date": "2015-10-16", "open": 96.18, "high": 97.59, "low": 95.35, "close": 97.54, "adjClose": 96.78, "volume": 25412900 }, { "date": "2015-10-19", "open": 97.18, "high": 98.57, "low": 96.92, "close": 98.47, "adjClose": 97.7, "volume": 23729924 }, { "date": "2015-10-20", "open": 98.73, "high": 99.59, "low": 96.56, "close": 97, "adjClose": 96.25, "volume": 30881800 }, { "date": "2015-10-21", "open": 97.37, "high": 98.18, "low": 96.47, "close": 97.11, "adjClose": 96.35, "volume": 22003730 }, { "date": "2015-10-22", "open": 97.79, "high": 99.73, "low": 97.55, "close": 99.67, "adjClose": 98.89, "volume": 26392100 }, { "date": "2015-10-23", "open": 101.91, "high": 102.85, "low": 100.16, "close": 102.19, "adjClose": 101.39, "volume": 42809700 }, { "date": "2015-10-26", "open": 102.2, "high": 103.81, "low": 101.55, "close": 103.77, "adjClose": 102.96, "volume": 25961212 }, { "date": "2015-10-27", "open": 102.94, "high": 104.1, "low": 102.4, "close": 103.7, "adjClose": 102.89, "volume": 23795500 }, { "date": "2015-10-28", "open": 103.9, "high": 104.48, "low": 102.92, "close": 104.2, "adjClose": 103.39, "volume": 24081515 }, { "date": "2015-10-29", "open": 103.96, "high": 105.12, "low": 103.52, "close": 104.88, "adjClose": 104.06, "volume": 20316700 }, { "date": "2015-10-30", "open": 104.51, "high": 104.72, "low": 101.65, "close": 101.97, "adjClose": 101.18, "volume": 33487104 }, { "date": "2015-11-02", "open": 102.46, "high": 103.47, "low": 101.18, "close": 103.31, "adjClose": 102.51, "volume": 24003944 }, { "date": "2015-11-03", "open": 103.22, "high": 103.65, "low": 102.4, "close": 102.58, "adjClose": 101.78, "volume": 21242341 }, { "date": "2015-11-04", "open": 103.19, "high": 104.14, "low": 102.48, "close": 103.94, "adjClose": 103.13, "volume": 43469308 }, { "date": "2015-11-05", "open": 108.8, "high": 110.65, "low": 107.95, "close": 108.76, "adjClose": 107.91, "volume": 63232900 }, { "date": "2015-11-06", "open": 108.04, "high": 108.74, "low": 105.91, "close": 107.1, "adjClose": 106.27, "volume": 35084342 }, { "date": "2015-11-09", "open": 107, "high": 108.25, "low": 105.86, "close": 106.49, "adjClose": 105.66, "volume": 26383540 }, { "date": "2015-11-10", "open": 105.96, "high": 108.15, "low": 105.24, "close": 107.91, "adjClose": 107.07, "volume": 25031700 }, { "date": "2015-11-11", "open": 108.27, "high": 109.87, "low": 107.11, "close": 109.01, "adjClose": 108.16, "volume": 25057100 }, { "date": "2015-11-12", "open": 108.48, "high": 109.39, "low": 108, "close": 108.02, "adjClose": 107.18, "volume": 20924700 }, { "date": "2015-11-13", "open": 107.71, "high": 108.25, "low": 103.83, "close": 103.95, "adjClose": 103.14, "volume": 30278403 }, { "date": "2015-11-16", "open": 103.32, "high": 104.17, "low": 100.47, "close": 104.04, "adjClose": 103.23, "volume": 49309200 }, { "date": "2015-11-17", "open": 104.62, "high": 106.2, "low": 104.14, "close": 105.13, "adjClose": 104.31, "volume": 26807230 }, { "date": "2015-11-18", "open": 105.8, "high": 107.88, "low": 105.39, "close": 107.77, "adjClose": 106.93, "volume": 23836526 }, { "date": "2015-11-19", "open": 107.36, "high": 107.73, "low": 105.95, "close": 106.26, "adjClose": 105.43, "volume": 25520600 }, { "date": "2015-11-20", "open": 106.84, "high": 107.87, "low": 106.62, "close": 107.32, "adjClose": 106.49, "volume": 22129648 }, { "date": "2015-11-23", "open": 107.19, "high": 107.47, "low": 106.08, "close": 106.95, "adjClose": 106.12, "volume": 19897220 }, { "date": "2015-11-24", "open": 106, "high": 106.49, "low": 104.39, "close": 105.74, "adjClose": 104.92, "volume": 23577300 }, { "date": "2015-11-25", "open": 106.33, "high": 106.6, "low": 105.1, "close": 105.41, "adjClose": 104.59, "volume": 15150800 }, { "date": "2015-11-27", "open": 105.78, "high": 105.96, "low": 104.86, "close": 105.45, "adjClose": 104.63, "volume": 5913100 }, { "date": "2015-11-30", "open": 105.84, "high": 106.1, "low": 103.75, "close": 104.24, "adjClose": 103.43, "volume": 20383200 }, { "date": "2015-12-01", "open": 104.83, "high": 107.15, "low": 104.5, "close": 107.12, "adjClose": 106.29, "volume": 22781900 }, { "date": "2015-12-02", "open": 107, "high": 107.92, "low": 105.79, "close": 106.07, "adjClose": 105.24, "volume": 24429100 }, { "date": "2015-12-03", "open": 106.27, "high": 106.85, "low": 103.35, "close": 104.38, "adjClose": 103.57, "volume": 23236500 }, { "date": "2015-12-04", "open": 104.81, "high": 107.73, "low": 104.11, "close": 106.18, "adjClose": 105.35, "volume": 21224721 }, { "date": "2015-12-07", "open": 106.48, "high": 106.83, "low": 104.66, "close": 105.61, "adjClose": 104.79, "volume": 15474900 }, { "date": "2015-12-08", "open": 104, "high": 106.91, "low": 103.95, "close": 106.49, "adjClose": 105.66, "volume": 20401800 }, { "date": "2015-12-09", "open": 106.18, "high": 106.44, "low": 103.55, "close": 104.6, "adjClose": 103.79, "volume": 23517300 }, { "date": "2015-12-10", "open": 105.05, "high": 106.4, "low": 104.41, "close": 105.42, "adjClose": 104.6, "volume": 17454312 }, { "date": "2015-12-11", "open": 104.15, "high": 104.34, "low": 101.91, "close": 102.12, "adjClose": 101.33, "volume": 26427727 }, { "date": "2015-12-14", "open": 102.29, "high": 104.74, "low": 101.46, "close": 104.66, "adjClose": 103.85, "volume": 24813496 }, { "date": "2015-12-15", "open": 105.3, "high": 105.8, "low": 104.28, "close": 104.55, "adjClose": 103.74, "volume": 21764331 }, { "date": "2015-12-16", "open": 105.37, "high": 107.09, "low": 104.19, "close": 106.79, "adjClose": 105.96, "volume": 22680547 }, { "date": "2015-12-17", "open": 107.49, "high": 107.75, "low": 106.13, "close": 106.22, "adjClose": 105.39, "volume": 21675700 }, { "date": "2015-12-18", "open": 106.08, "high": 106.59, "low": 103.97, "close": 104.04, "adjClose": 103.23, "volume": 35994200 }, { "date": "2015-12-21", "open": 104.91, "high": 105.15, "low": 103.6, "close": 104.77, "adjClose": 103.95, "volume": 16138800 }, { "date": "2015-12-22", "open": 105.22, "high": 105.66, "low": 104.81, "close": 105.51, "adjClose": 104.69, "volume": 14597122 }, { "date": "2015-12-23", "open": 105.89, "high": 106.11, "low": 103.86, "close": 104.63, "adjClose": 103.82, "volume": 19599700 }, { "date": "2015-12-24", "open": 104.74, "high": 105.32, "low": 104.5, "close": 105.02, "adjClose": 104.2, "volume": 6512134 }, { "date": "2015-12-28", "open": 105.02, "high": 105.98, "low": 104.53, "close": 105.93, "adjClose": 105.11, "volume": 13069733 }, { "date": "2015-12-29", "open": 106.42, "high": 107.74, "low": 106.25, "close": 107.26, "adjClose": 106.43, "volume": 17179901 }, { "date": "2015-12-30", "open": 107, "high": 107.25, "low": 106.06, "close": 106.22, "adjClose": 105.39, "volume": 13115007 }, { "date": "2015-12-31", "open": 106, "high": 106.17, "low": 104.62, "close": 104.66, "adjClose": 103.85, "volume": 18391100 }, { "date": "2016-01-04", "open": 101.95, "high": 102.24, "low": 99.75, "close": 102.22, "adjClose": 101.42, "volume": 37912403 }, { "date": "2016-01-05", "open": 102.89, "high": 103.71, "low": 101.67, "close": 102.73, "adjClose": 101.93, "volume": 23258238 }, { "date": "2016-01-06", "open": 101.13, "high": 103.77, "low": 100.9, "close": 102.97, "adjClose": 102.17, "volume": 25096200 }, { "date": "2016-01-07", "open": 100.5, "high": 101.43, "low": 97.3, "close": 97.92, "adjClose": 97.16, "volume": 45172906 }, { "date": "2016-01-08", "open": 99.88, "high": 100.5, "low": 97.03, "close": 97.33, "adjClose": 96.57, "volume": 35402300 }, { "date": "2016-01-11", "open": 97.91, "high": 98.6, "low": 95.39, "close": 97.51, "adjClose": 96.75, "volume": 29932400 }, { "date": "2016-01-12", "open": 99, "high": 99.96, "low": 97.55, "close": 99.37, "adjClose": 98.6, "volume": 28395400 }, { "date": "2016-01-13", "open": 100.58, "high": 100.58, "low": 95.21, "close": 95.44, "adjClose": 94.7, "volume": 33410600 }, { "date": "2016-01-14", "open": 95.85, "high": 98.87, "low": 92.45, "close": 98.37, "adjClose": 97.6, "volume": 48658623 }, { "date": "2016-01-15", "open": 93.98, "high": 96.38, "low": 93.54, "close": 94.97, "adjClose": 94.23, "volume": 46132800 }, { "date": "2016-01-19", "open": 96.53, "high": 97.42, "low": 93.92, "close": 95.26, "adjClose": 94.52, "volume": 30998300 }, { "date": "2016-01-20", "open": 92.83, "high": 95, "low": 89.37, "close": 94.35, "adjClose": 93.62, "volume": 59051429 }, { "date": "2016-01-21", "open": 94.91, "high": 95.99, "low": 92.62, "close": 94.16, "adjClose": 93.43, "volume": 30518939 }, { "date": "2016-01-22", "open": 96.41, "high": 98.07, "low": 95.49, "close": 97.94, "adjClose": 97.18, "volume": 30495400 }, { "date": "2016-01-25", "open": 98.72, "high": 99.48, "low": 96.93, "close": 97.01, "adjClose": 96.26, "volume": 32482015 }, { "date": "2016-01-26", "open": 97.76, "high": 97.88, "low": 95.66, "close": 97.34, "adjClose": 96.58, "volume": 26877100 }, { "date": "2016-01-27", "open": 97.79, "high": 97.85, "low": 94.23, "close": 94.45, "adjClose": 93.72, "volume": 58699400 }, { "date": "2016-01-28", "open": 107.2, "high": 110.34, "low": 104.81, "close": 109.11, "adjClose": 108.26, "volume": 107475327 }, { "date": "2016-01-29", "open": 108.99, "high": 112.84, "low": 108.84, "close": 112.21, "adjClose": 111.34, "volume": 62739548 }, { "date": "2016-02-01", "open": 112.27, "high": 115.72, "low": 112.01, "close": 115.09, "adjClose": 114.19, "volume": 46132726 }, { "date": "2016-02-02", "open": 114.8, "high": 117.59, "low": 113.2, "close": 114.61, "adjClose": 113.72, "volume": 59778600 }, { "date": "2016-02-03", "open": 115.27, "high": 115.34, "low": 109.75, "close": 112.69, "adjClose": 111.81, "volume": 56919324 }, { "date": "2016-02-04", "open": 111.8, "high": 111.94, "low": 109.25, "close": 110.49, "adjClose": 109.63, "volume": 38890200 }, { "date": "2016-02-05", "open": 109.51, "high": 109.58, "low": 103.18, "close": 104.07, "adjClose": 103.26, "volume": 76894741 }, { "date": "2016-02-08", "open": 100.41, "high": 102.68, "low": 97.46, "close": 99.75, "adjClose": 98.97, "volume": 71229746 }, { "date": "2016-02-09", "open": 97.14, "high": 102.4, "low": 96.82, "close": 99.54, "adjClose": 98.77, "volume": 62709018 }, { "date": "2016-02-10", "open": 101.55, "high": 103.25, "low": 100.24, "close": 101, "adjClose": 100.21, "volume": 45179400 }, { "date": "2016-02-11", "open": 99.6, "high": 105.11, "low": 98.88, "close": 101.91, "adjClose": 101.12, "volume": 43670634 }, { "date": "2016-02-12", "open": 103.74, "high": 104.24, "low": 101.09, "close": 102.01, "adjClose": 101.22, "volume": 36176800 }, { "date": "2016-02-16", "open": 103.8, "high": 103.93, "low": 100.24, "close": 101.61, "adjClose": 100.82, "volume": 45687224 }, { "date": "2016-02-17", "open": 101.94, "high": 105.72, "low": 100.4, "close": 105.2, "adjClose": 104.38, "volume": 44073400 }, { "date": "2016-02-18", "open": 105.8, "high": 106, "low": 103.03, "close": 103.47, "adjClose": 102.67, "volume": 29593508 }, { "date": "2016-02-19", "open": 102.55, "high": 105.02, "low": 102.06, "close": 104.57, "adjClose": 103.76, "volume": 32404516 }, { "date": "2016-02-22", "open": 105.49, "high": 108.25, "low": 105.34, "close": 107.16, "adjClose": 106.33, "volume": 35709714 }, { "date": "2016-02-23", "open": 106.85, "high": 107.47, "low": 105.12, "close": 105.46, "adjClose": 104.64, "volume": 25319315 }, { "date": "2016-02-24", "open": 104.21, "high": 106.95, "low": 102.74, "close": 106.88, "adjClose": 106.05, "volume": 34412437 }, { "date": "2016-02-25", "open": 107.11, "high": 108.07, "low": 105.61, "close": 108.07, "adjClose": 107.23, "volume": 29906300 }, { "date": "2016-02-26", "open": 108.7, "high": 109.45, "low": 107.16, "close": 107.92, "adjClose": 107.08, "volume": 26686200 }, { "date": "2016-02-29", "open": 107.6, "high": 108.91, "low": 106.75, "close": 106.92, "adjClose": 106.09, "volume": 32779000 }, { "date": "2016-03-01", "open": 107.83, "high": 109.82, "low": 107.6, "close": 109.82, "adjClose": 108.97, "volume": 26817309 }, { "date": "2016-03-02", "open": 109.68, "high": 110.55, "low": 108.77, "close": 109.95, "adjClose": 109.09, "volume": 25670200 }, { "date": "2016-03-03", "open": 110.25, "high": 110.3, "low": 108.54, "close": 109.58, "adjClose": 108.73, "volume": 21353100 }, { "date": "2016-03-04", "open": 110.05, "high": 110.05, "low": 107.93, "close": 108.39, "adjClose": 107.55, "volume": 24938900 }, { "date": "2016-03-07", "open": 108.07, "high": 108.07, "low": 104.72, "close": 105.73, "adjClose": 104.91, "volume": 31534055 }, { "date": "2016-03-08", "open": 104.78, "high": 107.37, "low": 104.4, "close": 105.93, "adjClose": 105.11, "volume": 25617000 }, { "date": "2016-03-09", "open": 106.7, "high": 107.51, "low": 105.49, "close": 107.51, "adjClose": 106.67, "volume": 20493305 }, { "date": "2016-03-10", "open": 107.91, "high": 108.66, "low": 105.77, "close": 107.32, "adjClose": 106.49, "volume": 24854300 }, { "date": "2016-03-11", "open": 108.48, "high": 109.42, "low": 107.92, "close": 109.41, "adjClose": 108.56, "volume": 20697600 }, { "date": "2016-03-14", "open": 109.28, "high": 110.33, "low": 108.77, "close": 109.89, "adjClose": 109.04, "volume": 17249400 }, { "date": "2016-03-15", "open": 109.11, "high": 110.83, "low": 108.84, "close": 110.67, "adjClose": 109.81, "volume": 17618500 }, { "date": "2016-03-16", "open": 110.49, "high": 112.5, "low": 110.1, "close": 112.18, "adjClose": 111.31, "volume": 24744800 }, { "date": "2016-03-17", "open": 112.15, "high": 112.69, "low": 110.73, "close": 111.02, "adjClose": 110.16, "volume": 24241247 }, { "date": "2016-03-18", "open": 111.56, "high": 112.42, "low": 110.27, "close": 111.45, "adjClose": 110.58, "volume": 36256900 }, { "date": "2016-03-21", "open": 111.66, "high": 112.37, "low": 111.03, "close": 111.85, "adjClose": 110.98, "volume": 18448000 }, { "date": "2016-03-22", "open": 111.36, "high": 112.88, "low": 111.17, "close": 112.25, "adjClose": 111.38, "volume": 19001100 }, { "date": "2016-03-23", "open": 112.01, "high": 113.19, "low": 112, "close": 112.54, "adjClose": 111.66, "volume": 18562000 }, { "date": "2016-03-24", "open": 112.13, "high": 113.09, "low": 111.68, "close": 113.05, "adjClose": 112.17, "volume": 17839119 }, { "date": "2016-03-28", "open": 113.32, "high": 114.59, "low": 112.95, "close": 113.69, "adjClose": 112.81, "volume": 21351800 }, { "date": "2016-03-29", "open": 113.83, "high": 116.32, "low": 113.64, "close": 116.14, "adjClose": 115.24, "volume": 29825340 }, { "date": "2016-03-30", "open": 116.73, "high": 116.99, "low": 114.36, "close": 114.7, "adjClose": 113.81, "volume": 33235200 }, { "date": "2016-03-31", "open": 114.7, "high": 115.01, "low": 113.77, "close": 114.1, "adjClose": 113.21, "volume": 21207526 }, { "date": "2016-04-01", "open": 113.75, "high": 116.17, "low": 113.35, "close": 116.06, "adjClose": 115.16, "volume": 24760504 }, { "date": "2016-04-04", "open": 114.07, "high": 114.55, "low": 111.61, "close": 112.55, "adjClose": 111.67, "volume": 48487913 }, { "date": "2016-04-05", "open": 112.11, "high": 113.32, "low": 111.9, "close": 112.22, "adjClose": 111.35, "volume": 22962400 }, { "date": "2016-04-06", "open": 112.47, "high": 113.81, "low": 112.42, "close": 113.71, "adjClose": 112.83, "volume": 20814640 }, { "date": "2016-04-07", "open": 113.79, "high": 114.89, "low": 113.07, "close": 113.64, "adjClose": 112.76, "volume": 20714537 }, { "date": "2016-04-08", "open": 114.25, "high": 114.33, "low": 109.9, "close": 110.63, "adjClose": 109.77, "volume": 48497808 }, { "date": "2016-04-11", "open": 110.7, "high": 110.91, "low": 108.77, "close": 108.99, "adjClose": 108.14, "volume": 39762304 }, { "date": "2016-04-12", "open": 109.34, "high": 111.16, "low": 108.99, "close": 110.61, "adjClose": 109.75, "volume": 26248100 }, { "date": "2016-04-13", "open": 112.23, "high": 112.65, "low": 106.52, "close": 110.51, "adjClose": 109.65, "volume": 88227400 }, { "date": "2016-04-14", "open": 110.62, "high": 112.04, "low": 110.26, "close": 110.84, "adjClose": 109.98, "volume": 28473322 }, { "date": "2016-04-15", "open": 110.79, "high": 110.97, "low": 109.2, "close": 109.64, "adjClose": 108.79, "volume": 20922803 }, { "date": "2016-04-18", "open": 109.74, "high": 110.81, "low": 109.2, "close": 110.45, "adjClose": 109.59, "volume": 21167200 }, { "date": "2016-04-19", "open": 111.1, "high": 112.45, "low": 109.16, "close": 112.29, "adjClose": 111.42, "volume": 30210500 }, { "date": "2016-04-20", "open": 112.43, "high": 113.27, "low": 111.56, "close": 112.42, "adjClose": 111.55, "volume": 21027901 }, { "date": "2016-04-21", "open": 112.55, "high": 114.04, "low": 112.31, "close": 113.44, "adjClose": 112.56, "volume": 20875230 }, { "date": "2016-04-22", "open": 111.21, "high": 111.75, "low": 109.01, "close": 110.56, "adjClose": 109.7, "volume": 38458201 }, { "date": "2016-04-25", "open": 109.87, "high": 110.67, "low": 109.07, "close": 110.1, "adjClose": 109.24, "volume": 21017900 }, { "date": "2016-04-26", "open": 110.49, "high": 110.5, "low": 108.15, "close": 108.76, "adjClose": 107.91, "volume": 22521534 }, { "date": "2016-04-27", "open": 107.94, "high": 108.94, "low": 106.31, "close": 108.89, "adjClose": 108.04, "volume": 52213107 }, { "date": "2016-04-28", "open": 119.58, "high": 120.79, "low": 116.23, "close": 116.73, "adjClose": 115.82, "volume": 87110100 }, { "date": "2016-04-29", "open": 116.82, "high": 117.84, "low": 115.84, "close": 117.58, "adjClose": 116.67, "volume": 37140600 }, { "date": "2016-05-02", "open": 117.83, "high": 118.73, "low": 116.57, "close": 118.57, "adjClose": 117.65, "volume": 28095200 }, { "date": "2016-05-03", "open": 117.52, "high": 118.16, "low": 117.02, "close": 117.43, "adjClose": 116.52, "volume": 24117500 }, { "date": "2016-05-04", "open": 116.61, "high": 118.3, "low": 116.57, "close": 118.06, "adjClose": 117.14, "volume": 23448440 }, { "date": "2016-05-05", "open": 118.04, "high": 118.98, "low": 117.25, "close": 117.81, "adjClose": 116.89, "volume": 22056749 }, { "date": "2016-05-06", "open": 117.16, "high": 119.64, "low": 117.11, "close": 119.49, "adjClose": 118.56, "volume": 26395600 }, { "date": "2016-05-09", "open": 119.54, "high": 120.28, "low": 118.9, "close": 119.24, "adjClose": 118.31, "volume": 21138100 }, { "date": "2016-05-10", "open": 119.62, "high": 120.5, "low": 119, "close": 120.5, "adjClose": 119.56, "volume": 23220046 }, { "date": "2016-05-11", "open": 120.41, "high": 121.08, "low": 119.42, "close": 119.52, "adjClose": 118.59, "volume": 22038400 }, { "date": "2016-05-12", "open": 119.98, "high": 120.84, "low": 118.9, "close": 120.28, "adjClose": 119.34, "volume": 22035500 }, { "date": "2016-05-13", "open": 120.38, "high": 120.64, "low": 119.68, "close": 119.81, "adjClose": 118.88, "volume": 18124300 }, { "date": "2016-05-16", "open": 119.38, "high": 119.61, "low": 117.35, "close": 118.67, "adjClose": 117.75, "volume": 31247834 }, { "date": "2016-05-17", "open": 118.82, "high": 119.01, "low": 117.2, "close": 117.35, "adjClose": 116.44, "volume": 21328648 }, { "date": "2016-05-18", "open": 116.8, "high": 118.27, "low": 116.73, "close": 117.65, "adjClose": 116.73, "volume": 21642300 }, { "date": "2016-05-19", "open": 117.05, "high": 117.49, "low": 115.88, "close": 116.81, "adjClose": 115.9, "volume": 20544109 }, { "date": "2016-05-20", "open": 116.96, "high": 117.99, "low": 116.95, "close": 117.35, "adjClose": 116.44, "volume": 18944831 }, { "date": "2016-05-23", "open": 117.42, "high": 117.6, "low": 115.94, "close": 115.97, "adjClose": 115.07, "volume": 20441004 }, { "date": "2016-05-24", "open": 116.24, "high": 117.73, "low": 116.12, "close": 117.7, "adjClose": 116.78, "volume": 20183627 }, { "date": "2016-05-25", "open": 118.13, "high": 118.67, "low": 117.38, "close": 117.89, "adjClose": 116.97, "volume": 20035494 }, { "date": "2016-05-26", "open": 118.24, "high": 119.76, "low": 117.92, "close": 119.47, "adjClose": 118.54, "volume": 18481340 }, { "date": "2016-05-27", "open": 119.56, "high": 119.85, "low": 119.01, "close": 119.38, "adjClose": 118.45, "volume": 13493600 }, { "date": "2016-05-31", "open": 119.46, "high": 120.1, "low": 118.12, "close": 118.81, "adjClose": 117.89, "volume": 23547600 }, { "date": "2016-06-01", "open": 118.5, "high": 119.08, "low": 117.82, "close": 118.78, "adjClose": 117.86, "volume": 15029500 }, { "date": "2016-06-02", "open": 118.69, "high": 119.44, "low": 118.22, "close": 118.93, "adjClose": 118, "volume": 13228310 }, { "date": "2016-06-03", "open": 118.98, "high": 118.98, "low": 117.86, "close": 118.47, "adjClose": 117.55, "volume": 14135114 }, { "date": "2016-06-06", "open": 118.62, "high": 119.43, "low": 118.36, "close": 118.79, "adjClose": 117.87, "volume": 12744700 }, { "date": "2016-06-07", "open": 119.24, "high": 119.3, "low": 117.67, "close": 117.76, "adjClose": 116.84, "volume": 17103023 }, { "date": "2016-06-08", "open": 117.76, "high": 118.6, "low": 117.27, "close": 118.39, "adjClose": 117.47, "volume": 14505600 }, { "date": "2016-06-09", "open": 118.13, "high": 118.68, "low": 117.71, "close": 118.56, "adjClose": 117.64, "volume": 13859240 }, { "date": "2016-06-10", "open": 117.54, "high": 118.11, "low": 116.26, "close": 116.62, "adjClose": 115.71, "volume": 18510826 }, { "date": "2016-06-13", "open": 115, "high": 115.48, "low": 113.31, "close": 113.95, "adjClose": 113.06, "volume": 31718239 }, { "date": "2016-06-14", "open": 114.07, "high": 114.95, "low": 113.58, "close": 114.94, "adjClose": 114.05, "volume": 17618500 }, { "date": "2016-06-15", "open": 115.3, "high": 115.44, "low": 114.07, "close": 114.6, "adjClose": 113.71, "volume": 19819432 }, { "date": "2016-06-16", "open": 113.87, "high": 114.5, "low": 112.94, "close": 114.39, "adjClose": 113.5, "volume": 19236300 }, { "date": "2016-06-17", "open": 114.42, "high": 114.43, "low": 112.56, "close": 113.02, "adjClose": 112.14, "volume": 24644308 }, { "date": "2016-06-20", "open": 113.77, "high": 114.72, "low": 112.75, "close": 113.37, "adjClose": 112.49, "volume": 20785400 }, { "date": "2016-06-21", "open": 114.12, "high": 115.21, "low": 113.97, "close": 114.38, "adjClose": 113.49, "volume": 19166300 }, { "date": "2016-06-22", "open": 114.65, "high": 114.74, "low": 113.61, "close": 113.91, "adjClose": 113.02, "volume": 14846329 }, { "date": "2016-06-23", "open": 114.37, "high": 115.09, "low": 113.54, "close": 115.08, "adjClose": 114.18, "volume": 16176900 }, { "date": "2016-06-24", "open": 111.01, "high": 113.68, "low": 111, "close": 112.08, "adjClose": 111.21, "volume": 40643130 }, { "date": "2016-06-27", "open": 111.57, "high": 111.57, "low": 108.23, "close": 108.97, "adjClose": 108.12, "volume": 36409606 }, { "date": "2016-06-28", "open": 110.63, "high": 112.75, "low": 110.55, "close": 112.7, "adjClose": 111.82, "volume": 26813842 }, { "date": "2016-06-29", "open": 113.37, "high": 114.25, "low": 113.04, "close": 114.16, "adjClose": 113.27, "volume": 20968300 }, { "date": "2016-06-30", "open": 114.67, "high": 115.18, "low": 113.67, "close": 114.28, "adjClose": 113.39, "volume": 23192716 }, { "date": "2016-07-01", "open": 114.2, "high": 115.13, "low": 113.81, "close": 114.19, "adjClose": 113.3, "volume": 14980023 }, { "date": "2016-07-05", "open": 113.94, "high": 114.11, "low": 112.97, "close": 114, "adjClose": 113.11, "volume": 14207037 }, { "date": "2016-07-06", "open": 113.36, "high": 116.79, "low": 112.97, "close": 116.7, "adjClose": 115.79, "volume": 24337600 }, { "date": "2016-07-07", "open": 116.63, "high": 116.97, "low": 115.36, "close": 115.85, "adjClose": 114.95, "volume": 16630201 }, { "date": "2016-07-08", "open": 116.43, "high": 117.5, "low": 115.85, "close": 117.24, "adjClose": 116.33, "volume": 18142600 }, { "date": "2016-07-11", "open": 117.71, "high": 118.7, "low": 117.5, "close": 117.87, "adjClose": 116.95, "volume": 17711600 }, { "date": "2016-07-12", "open": 118.63, "high": 118.72, "low": 117.57, "close": 117.93, "adjClose": 117.01, "volume": 15217700 }, { "date": "2016-07-13", "open": 118.39, "high": 118.4, "low": 116.68, "close": 116.78, "adjClose": 115.87, "volume": 16207700 }, { "date": "2016-07-14", "open": 117.5, "high": 117.64, "low": 116.7, "close": 117.29, "adjClose": 116.38, "volume": 14579736 }, { "date": "2016-07-15", "open": 117.74, "high": 118.28, "low": 116.58, "close": 116.86, "adjClose": 115.95, "volume": 16646000 }, { "date": "2016-07-18", "open": 117.32, "high": 119.61, "low": 116.89, "close": 119.37, "adjClose": 118.44, "volume": 20868400 }, { "date": "2016-07-19", "open": 118.99, "high": 120.85, "low": 118.66, "close": 120.61, "adjClose": 119.67, "volume": 21541300 }, { "date": "2016-07-20", "open": 121.25, "high": 122.2, "low": 120.56, "close": 121.92, "adjClose": 120.97, "volume": 20046500 }, { "date": "2016-07-21", "open": 121.92, "high": 122.1, "low": 120.25, "close": 120.61, "adjClose": 119.67, "volume": 17801700 }, { "date": "2016-07-22", "open": 119.9, "high": 121.01, "low": 119.31, "close": 121, "adjClose": 120.06, "volume": 18422410 }, { "date": "2016-07-25", "open": 121.39, "high": 121.85, "low": 117.78, "close": 121.63, "adjClose": 120.68, "volume": 18487449 }, { "date": "2016-07-26", "open": 122, "high": 122.07, "low": 120.75, "close": 121.22, "adjClose": 120.28, "volume": 17612000 }, { "date": "2016-07-27", "open": 122.42, "high": 125, "low": 121.51, "close": 123.34, "adjClose": 122.38, "volume": 52654239 }, { "date": "2016-07-28", "open": 127.52, "high": 128.33, "low": 123.63, "close": 125, "adjClose": 124.03, "volume": 78955800 }, { "date": "2016-07-29", "open": 124.65, "high": 125.84, "low": 123.71, "close": 123.94, "adjClose": 122.98, "volume": 35058803 }, { "date": "2016-08-01", "open": 123.85, "high": 124.58, "low": 122.86, "close": 124.31, "adjClose": 123.34, "volume": 25006900 }, { "date": "2016-08-02", "open": 124.06, "high": 124.8, "low": 122.07, "close": 123.09, "adjClose": 122.13, "volume": 23968414 }, { "date": "2016-08-03", "open": 123.09, "high": 123.92, "low": 122.31, "close": 122.51, "adjClose": 121.56, "volume": 18525332 }, { "date": "2016-08-04", "open": 122.94, "high": 124.79, "low": 122.51, "close": 124.36, "adjClose": 123.39, "volume": 21066000 }, { "date": "2016-08-05", "open": 124.98, "high": 125.84, "low": 124.62, "close": 125.15, "adjClose": 124.18, "volume": 20184035 }, { "date": "2016-08-08", "open": 125.25, "high": 125.45, "low": 124.55, "close": 125.26, "adjClose": 124.29, "volume": 15233929 }, { "date": "2016-08-09", "open": 125.34, "high": 126.09, "low": 124.53, "close": 125.06, "adjClose": 124.09, "volume": 19621000 }, { "date": "2016-08-10", "open": 125.07, "high": 125.48, "low": 124.54, "close": 124.88, "adjClose": 123.91, "volume": 10670148 }, { "date": "2016-08-11", "open": 125.2, "high": 125.38, "low": 124.75, "close": 124.9, "adjClose": 123.93, "volume": 11729519 }, { "date": "2016-08-12", "open": 124.7, "high": 125, "low": 124.18, "close": 124.88, "adjClose": 123.91, "volume": 12159000 }, { "date": "2016-08-15", "open": 124.91, "high": 124.92, "low": 123.7, "close": 123.9, "adjClose": 122.94, "volume": 19295130 }, { "date": "2016-08-16", "open": 123.5, "high": 123.92, "low": 122.78, "close": 123.3, "adjClose": 122.34, "volume": 14222410 }, { "date": "2016-08-17", "open": 123.66, "high": 124.38, "low": 122.85, "close": 124.37, "adjClose": 123.4, "volume": 13794200 }, { "date": "2016-08-18", "open": 124.01, "high": 124.26, "low": 123.64, "close": 123.91, "adjClose": 122.95, "volume": 12400816 }, { "date": "2016-08-19", "open": 123.6, "high": 124.16, "low": 123.28, "close": 123.56, "adjClose": 122.6, "volume": 11688300 }, { "date": "2016-08-22", "open": 123.33, "high": 124.83, "low": 123.11, "close": 124.15, "adjClose": 123.18, "volume": 14386400 }, { "date": "2016-08-23", "open": 124.51, "high": 125.09, "low": 124.25, "close": 124.37, "adjClose": 123.4, "volume": 13309500 }, { "date": "2016-08-24", "open": 124.47, "high": 124.69, "low": 123.09, "close": 123.48, "adjClose": 122.52, "volume": 12243719 }, { "date": "2016-08-25", "open": 123.12, "high": 124.37, "low": 123.1, "close": 123.89, "adjClose": 122.93, "volume": 10730811 }, { "date": "2016-08-26", "open": 124.05, "high": 125.19, "low": 123.91, "close": 124.96, "adjClose": 123.99, "volume": 17504825 }, { "date": "2016-08-29", "open": 124.35, "high": 126.73, "low": 124.35, "close": 126.54, "adjClose": 125.56, "volume": 15925900 }, { "date": "2016-08-30", "open": 126.6, "high": 126.6, "low": 125.15, "close": 125.84, "adjClose": 124.86, "volume": 17804300 }, { "date": "2016-08-31", "open": 125.6, "high": 126.22, "low": 125.1, "close": 126.12, "adjClose": 125.14, "volume": 14200636 }, { "date": "2016-09-01", "open": 126.38, "high": 126.63, "low": 125.6, "close": 126.17, "adjClose": 125.19, "volume": 13536125 }, { "date": "2016-09-02", "open": 126.85, "high": 126.86, "low": 126, "close": 126.51, "adjClose": 125.53, "volume": 12118800 }, { "date": "2016-09-06", "open": 126.67, "high": 129.94, "low": 126.47, "close": 129.73, "adjClose": 128.72, "volume": 26278407 }, { "date": "2016-09-07", "open": 130.04, "high": 131.98, "low": 129.95, "close": 131.05, "adjClose": 130.03, "volume": 27990800 }, { "date": "2016-09-08", "open": 130.92, "high": 131.08, "low": 129.81, "close": 130.27, "adjClose": 129.26, "volume": 15676600 }, { "date": "2016-09-09", "open": 129.71, "high": 129.95, "low": 127.1, "close": 127.1, "adjClose": 126.11, "volume": 27100700 }, { "date": "2016-09-12", "open": 125.96, "high": 128.76, "low": 125.75, "close": 128.69, "adjClose": 127.69, "volume": 21252800 }, { "date": "2016-09-13", "open": 128.03, "high": 128.35, "low": 126.66, "close": 127.21, "adjClose": 126.22, "volume": 18016200 }, { "date": "2016-09-14", "open": 126.89, "high": 128.8, "low": 126.89, "close": 127.77, "adjClose": 126.78, "volume": 15720388 }, { "date": "2016-09-15", "open": 127.98, "high": 129.1, "low": 127.67, "close": 128.35, "adjClose": 127.35, "volume": 15111838 }, { "date": "2016-09-16", "open": 128.2, "high": 129.18, "low": 128.2, "close": 129.07, "adjClose": 128.07, "volume": 24119200 }, { "date": "2016-09-19", "open": 129.91, "high": 129.94, "low": 128.26, "close": 128.65, "adjClose": 127.65, "volume": 14958800 }, { "date": "2016-09-20", "open": 128.65, "high": 129.17, "low": 128.03, "close": 128.64, "adjClose": 127.64, "volume": 11083808 }, { "date": "2016-09-21", "open": 129.13, "high": 130.01, "low": 128.39, "close": 129.94, "adjClose": 128.93, "volume": 14068336 }, { "date": "2016-09-22", "open": 130.5, "high": 130.73, "low": 129.56, "close": 130.08, "adjClose": 129.07, "volume": 15538307 }, { "date": "2016-09-23", "open": 127.56, "high": 128.6, "low": 127.3, "close": 127.96, "adjClose": 126.96, "volume": 28326300 }, { "date": "2016-09-26", "open": 127.37, "high": 128.16, "low": 126.8, "close": 127.31, "adjClose": 126.32, "volume": 15064940 }, { "date": "2016-09-27", "open": 127.61, "high": 129.01, "low": 127.43, "close": 128.69, "adjClose": 127.69, "volume": 15637111 }, { "date": "2016-09-28", "open": 129.21, "high": 129.47, "low": 128.4, "close": 129.23, "adjClose": 128.22, "volume": 12047636 }, { "date": "2016-09-29", "open": 129.18, "high": 129.29, "low": 127.55, "close": 128.09, "adjClose": 127.09, "volume": 14532241 }, { "date": "2016-09-30", "open": 128.03, "high": 128.59, "low": 127.45, "close": 128.27, "adjClose": 127.27, "volume": 18402945 }, { "date": "2016-10-03", "open": 128.38, "high": 129.09, "low": 127.8, "close": 128.77, "adjClose": 127.77, "volume": 13156943 }, { "date": "2016-10-04", "open": 129.17, "high": 129.28, "low": 127.55, "close": 128.19, "adjClose": 127.19, "volume": 14307548 }, { "date": "2016-10-05", "open": 128.25, "high": 128.8, "low": 127.83, "close": 128.47, "adjClose": 127.47, "volume": 12386800 }, { "date": "2016-10-06", "open": 128.43, "high": 129.06, "low": 128.08, "close": 128.74, "adjClose": 127.74, "volume": 11682729 }, { "date": "2016-10-07", "open": 129.04, "high": 129.25, "low": 128.33, "close": 128.99, "adjClose": 127.99, "volume": 12804420 }, { "date": "2016-10-10", "open": 129.68, "high": 130.7, "low": 129.2, "close": 130.24, "adjClose": 129.23, "volume": 15138720 }, { "date": "2016-10-11", "open": 130.23, "high": 130.64, "low": 128.23, "close": 128.88, "adjClose": 127.88, "volume": 17537928 }, { "date": "2016-10-12", "open": 129.01, "high": 129.66, "low": 128.46, "close": 129.05, "adjClose": 128.05, "volume": 11073000 }, { "date": "2016-10-13", "open": 128.21, "high": 128.25, "low": 126.75, "close": 127.82, "adjClose": 126.83, "volume": 17139306 }, { "date": "2016-10-14", "open": 128.49, "high": 128.95, "low": 127.58, "close": 127.88, "adjClose": 126.89, "volume": 13345300 }, { "date": "2016-10-17", "open": 128.2, "high": 128.47, "low": 127.32, "close": 127.54, "adjClose": 126.55, "volume": 11351700 }, { "date": "2016-10-18", "open": 128.68, "high": 129.39, "low": 128.01, "close": 128.57, "adjClose": 127.57, "volume": 13504000 }, { "date": "2016-10-19", "open": 128.74, "high": 130.47, "low": 128.6, "close": 130.11, "adjClose": 129.1, "volume": 16752321 }, { "date": "2016-10-20", "open": 130.07, "high": 130.66, "low": 129.5, "close": 130, "adjClose": 128.99, "volume": 13167503 }, { "date": "2016-10-21", "open": 129.78, "high": 132.13, "low": 129.7, "close": 132.07, "adjClose": 131.04, "volume": 19088800 }, { "date": "2016-10-24", "open": 132.72, "high": 133.41, "low": 132.15, "close": 133.28, "adjClose": 132.24, "volume": 17470227 }, { "date": "2016-10-25", "open": 133.5, "high": 133.5, "low": 132.22, "close": 132.29, "adjClose": 131.26, "volume": 13336800 }, { "date": "2016-10-26", "open": 131.64, "high": 132.26, "low": 130.94, "close": 131.04, "adjClose": 130.02, "volume": 13084731 }, { "date": "2016-10-27", "open": 131.74, "high": 131.8, "low": 129.27, "close": 129.69, "adjClose": 128.68, "volume": 16741400 }, { "date": "2016-10-28", "open": 130.5, "high": 132.97, "low": 129.93, "close": 131.29, "adjClose": 130.27, "volume": 24545547 }, { "date": "2016-10-31", "open": 132.01, "high": 132.12, "low": 130.88, "close": 130.99, "adjClose": 129.97, "volume": 15669000 }, { "date": "2016-11-01", "open": 131.41, "high": 131.94, "low": 128.65, "close": 129.5, "adjClose": 128.49, "volume": 22077800 }, { "date": "2016-11-02", "open": 130.23, "high": 130.23, "low": 126.28, "close": 127.17, "adjClose": 126.18, "volume": 50190225 }, { "date": "2016-11-03", "open": 122, "high": 123.28, "low": 119.5, "close": 120, "adjClose": 119.07, "volume": 63766300 }, { "date": "2016-11-04", "open": 119.59, "high": 121.93, "low": 119.25, "close": 120.75, "adjClose": 119.81, "volume": 30545500 }, { "date": "2016-11-07", "open": 122.83, "high": 123.21, "low": 121.35, "close": 122.15, "adjClose": 121.2, "volume": 23008900 }, { "date": "2016-11-08", "open": 122.03, "high": 124.61, "low": 121.54, "close": 124.22, "adjClose": 123.25, "volume": 19460800 }, { "date": "2016-11-09", "open": 121.5, "high": 123.81, "low": 120.51, "close": 123.18, "adjClose": 122.22, "volume": 31916020 }, { "date": "2016-11-10", "open": 123.93, "high": 124.18, "low": 115.27, "close": 120.8, "adjClose": 119.86, "volume": 67846704 }, { "date": "2016-11-11", "open": 119.53, "high": 120.7, "low": 118.15, "close": 119.02, "adjClose": 118.09, "volume": 32840137 }, { "date": "2016-11-14", "open": 119.13, "high": 119.13, "low": 113.55, "close": 115.08, "adjClose": 114.18, "volume": 51377040 }, { "date": "2016-11-15", "open": 116.73, "high": 118.49, "low": 115.83, "close": 117.2, "adjClose": 116.29, "volume": 34681400 }, { "date": "2016-11-16", "open": 114.48, "high": 117.88, "low": 114.21, "close": 116.34, "adjClose": 115.43, "volume": 32397947 }, { "date": "2016-11-17", "open": 116.81, "high": 117.79, "low": 116.01, "close": 117.79, "adjClose": 116.87, "volume": 18597800 }, { "date": "2016-11-18", "open": 118.39, "high": 119.13, "low": 116.84, "close": 117.02, "adjClose": 116.11, "volume": 22879303 }, { "date": "2016-11-21", "open": 118.2, "high": 121.95, "low": 117.8, "close": 121.77, "adjClose": 120.82, "volume": 35415400 }, { "date": "2016-11-22", "open": 122.4, "high": 122.98, "low": 120.9, "close": 121.47, "adjClose": 120.52, "volume": 26089200 }, { "date": "2016-11-23", "open": 121.23, "high": 121.31, "low": 119.94, "close": 120.84, "adjClose": 119.9, "volume": 15672136 }, { "date": "2016-11-25", "open": 121.01, "high": 121.14, "low": 120.07, "close": 120.38, "adjClose": 119.44, "volume": 8658605 }, { "date": "2016-11-28", "open": 120.12, "high": 121.69, "low": 119.82, "close": 120.41, "adjClose": 119.47, "volume": 18101314 }, { "date": "2016-11-29", "open": 120.57, "high": 122.1, "low": 120.4, "close": 120.87, "adjClose": 119.93, "volume": 18891000 }, { "date": "2016-11-30", "open": 120.32, "high": 121.79, "low": 117.95, "close": 118.42, "adjClose": 117.5, "volume": 30188922 }, { "date": "2016-12-01", "open": 118.38, "high": 118.45, "low": 114, "close": 115.1, "adjClose": 114.2, "volume": 43277000 }, { "date": "2016-12-02", "open": 115.11, "high": 116.48, "low": 114.3, "close": 115.4, "adjClose": 114.5, "volume": 25070400 }, { "date": "2016-12-05", "open": 115.95, "high": 117.57, "low": 115.07, "close": 117.43, "adjClose": 116.52, "volume": 20201528 }, { "date": "2016-12-06", "open": 117.69, "high": 117.8, "low": 116.33, "close": 117.31, "adjClose": 116.4, "volume": 19131202 }, { "date": "2016-12-07", "open": 117, "high": 117.95, "low": 116.57, "close": 117.95, "adjClose": 117.03, "volume": 21913700 }, { "date": "2016-12-08", "open": 117.98, "high": 119.5, "low": 117.64, "close": 118.91, "adjClose": 117.98, "volume": 22442800 }, { "date": "2016-12-09", "open": 119.22, "high": 119.94, "low": 118.95, "close": 119.68, "adjClose": 118.75, "volume": 17464736 }, { "date": "2016-12-12", "open": 119.22, "high": 119.24, "low": 117.65, "close": 117.77, "adjClose": 116.85, "volume": 17805527 }, { "date": "2016-12-13", "open": 117.86, "high": 121.52, "low": 117.61, "close": 120.31, "adjClose": 119.37, "volume": 29768028 }, { "date": "2016-12-14", "open": 120, "high": 121.69, "low": 118.85, "close": 120.21, "adjClose": 119.27, "volume": 25913100 }, { "date": "2016-12-15", "open": 120.08, "high": 122.5, "low": 119.63, "close": 120.57, "adjClose": 119.63, "volume": 20139600 }, { "date": "2016-12-16", "open": 120.9, "high": 121.5, "low": 119.27, "close": 119.87, "adjClose": 118.94, "volume": 25324300 }, { "date": "2016-12-19", "open": 119.85, "high": 120.36, "low": 118.51, "close": 119.24, "adjClose": 118.31, "volume": 15918146 }, { "date": "2016-12-20", "open": 119.5, "high": 119.77, "low": 118.8, "close": 119.09, "adjClose": 118.16, "volume": 13684402 }, { "date": "2016-12-21", "open": 118.92, "high": 119.2, "low": 118.48, "close": 119.04, "adjClose": 118.11, "volume": 10767646 }, { "date": "2016-12-22", "open": 118.86, "high": 118.99, "low": 116.93, "close": 117.4, "adjClose": 116.49, "volume": 16258600 }, { "date": "2016-12-23", "open": 117, "high": 117.56, "low": 116.3, "close": 117.27, "adjClose": 116.36, "volume": 10890000 }, { "date": "2016-12-27", "open": 116.96, "high": 118.68, "low": 116.86, "close": 118.01, "adjClose": 117.09, "volume": 12051500 }, { "date": "2016-12-28", "open": 118.19, "high": 118.25, "low": 116.65, "close": 116.92, "adjClose": 116.01, "volume": 12087400 }, { "date": "2016-12-29", "open": 117, "high": 117.53, "low": 116.06, "close": 116.35, "adjClose": 115.44, "volume": 9934900 }, { "date": "2016-12-30", "open": 116.6, "high": 116.83, "low": 114.77, "close": 115.05, "adjClose": 114.15, "volume": 18684106 }, { "date": "2017-01-03", "open": 116.03, "high": 117.84, "low": 115.51, "close": 116.86, "adjClose": 115.95, "volume": 20663912 }, { "date": "2017-01-04", "open": 117.55, "high": 119.66, "low": 117.29, "close": 118.69, "adjClose": 117.77, "volume": 19630932 }, { "date": "2017-01-05", "open": 118.86, "high": 120.95, "low": 118.32, "close": 120.67, "adjClose": 119.73, "volume": 19492200 }, { "date": "2017-01-06", "open": 120.98, "high": 123.88, "low": 120.03, "close": 123.41, "adjClose": 122.45, "volume": 28545300 }, { "date": "2017-01-09", "open": 123.55, "high": 125.43, "low": 123.04, "close": 124.9, "adjClose": 123.93, "volume": 22880400 }, { "date": "2017-01-10", "open": 124.82, "high": 125.5, "low": 124.28, "close": 124.35, "adjClose": 123.38, "volume": 17324600 }, { "date": "2017-01-11", "open": 124.35, "high": 126.12, "low": 124.06, "close": 126.09, "adjClose": 125.11, "volume": 18356523 }, { "date": "2017-01-12", "open": 125.61, "high": 126.73, "low": 124.8, "close": 126.62, "adjClose": 125.63, "volume": 18653914 }, { "date": "2017-01-13", "open": 127.49, "high": 129.27, "low": 127.37, "close": 128.34, "adjClose": 127.34, "volume": 24884325 }, { "date": "2017-01-17", "open": 128.04, "high": 128.34, "low": 127.4, "close": 127.87, "adjClose": 126.88, "volume": 15294500 }, { "date": "2017-01-18", "open": 128.41, "high": 128.43, "low": 126.84, "close": 127.92, "adjClose": 126.92, "volume": 13145900 }, { "date": "2017-01-19", "open": 128.23, "high": 128.35, "low": 127.45, "close": 127.55, "adjClose": 126.56, "volume": 12195500 }, { "date": "2017-01-20", "open": 128.1, "high": 128.48, "low": 126.78, "close": 127.04, "adjClose": 126.05, "volume": 19097223 }, { "date": "2017-01-23", "open": 127.31, "high": 129.25, "low": 126.95, "close": 128.93, "adjClose": 127.93, "volume": 16593600 }, { "date": "2017-01-24", "open": 129.38, "high": 129.9, "low": 128.38, "close": 129.37, "adjClose": 128.36, "volume": 15162724 }, { "date": "2017-01-25", "open": 130, "high": 131.74, "low": 129.77, "close": 131.48, "adjClose": 130.46, "volume": 18777314 }, { "date": "2017-01-26", "open": 131.63, "high": 133.14, "low": 131.44, "close": 132.78, "adjClose": 131.75, "volume": 20020141 }, { "date": "2017-01-27", "open": 132.68, "high": 132.95, "low": 131.08, "close": 132.18, "adjClose": 131.15, "volume": 19539514 }, { "date": "2017-01-30", "open": 131.58, "high": 131.58, "low": 129.6, "close": 130.98, "adjClose": 129.96, "volume": 18956100 }, { "date": "2017-01-31", "open": 130.17, "high": 130.66, "low": 129.52, "close": 130.32, "adjClose": 129.31, "volume": 19790500 }, { "date": "2017-02-01", "open": 132.25, "high": 133.49, "low": 130.68, "close": 133.23, "adjClose": 132.19, "volume": 50139800 }, { "date": "2017-02-02", "open": 133.22, "high": 135.49, "low": 130.4, "close": 130.84, "adjClose": 129.82, "volume": 54366447 }, { "date": "2017-02-03", "open": 131.24, "high": 132.85, "low": 130.76, "close": 130.98, "adjClose": 129.96, "volume": 24804900 }, { "date": "2017-02-06", "open": 130.98, "high": 132.06, "low": 130.3, "close": 132.06, "adjClose": 131.03, "volume": 17058500 }, { "date": "2017-02-07", "open": 132.24, "high": 133, "low": 131.66, "close": 131.84, "adjClose": 130.81, "volume": 14596449 }, { "date": "2017-02-08", "open": 132.6, "high": 134.44, "low": 132.44, "close": 134.2, "adjClose": 133.16, "volume": 22390600 }, { "date": "2017-02-09", "open": 134.49, "high": 134.5, "low": 133.31, "close": 134.14, "adjClose": 133.1, "volume": 16470609 }, { "date": "2017-02-10", "open": 134.1, "high": 134.94, "low": 133.68, "close": 134.19, "adjClose": 133.15, "volume": 15061939 }, { "date": "2017-02-13", "open": 134.7, "high": 134.7, "low": 133.7, "close": 134.05, "adjClose": 133.01, "volume": 13526221 }, { "date": "2017-02-14", "open": 134.1, "high": 134.23, "low": 132.55, "close": 133.85, "adjClose": 132.81, "volume": 14364900 }, { "date": "2017-02-15", "open": 133.45, "high": 133.7, "low": 132.66, "close": 133.44, "adjClose": 132.4, "volume": 13226534 }, { "date": "2017-02-16", "open": 133.07, "high": 133.87, "low": 133.02, "close": 133.84, "adjClose": 132.8, "volume": 12831100 }, { "date": "2017-02-17", "open": 133.5, "high": 134.09, "low": 133.17, "close": 133.53, "adjClose": 132.49, "volume": 12276500 }, { "date": "2017-02-21", "open": 133.5, "high": 133.91, "low": 132.9, "close": 133.72, "adjClose": 132.68, "volume": 14759109 }, { "date": "2017-02-22", "open": 133.6, "high": 136.79, "low": 133.46, "close": 136.12, "adjClose": 135.06, "volume": 27360100 }, { "date": "2017-02-23", "open": 135.89, "high": 136.12, "low": 134.33, "close": 135.36, "adjClose": 134.31, "volume": 18422549 }, { "date": "2017-02-24", "open": 134.16, "high": 135.62, "low": 134.16, "close": 135.44, "adjClose": 134.39, "volume": 12625742 }, { "date": "2017-02-27", "open": 135.26, "high": 137.18, "low": 135.02, "close": 136.41, "adjClose": 135.35, "volume": 14306700 }, { "date": "2017-02-28", "open": 136.79, "high": 136.81, "low": 134.75, "close": 135.54, "adjClose": 134.49, "volume": 16112100 }, { "date": "2017-03-01", "open": 136.47, "high": 137.48, "low": 136.3, "close": 137.42, "adjClose": 136.35, "volume": 16257010 }, { "date": "2017-03-02", "open": 137.09, "high": 137.82, "low": 136.31, "close": 136.76, "adjClose": 135.7, "volume": 12294804 }, { "date": "2017-03-03", "open": 136.63, "high": 137.33, "low": 136.08, "close": 137.17, "adjClose": 136.1, "volume": 11160600 }, { "date": "2017-03-06", "open": 136.88, "high": 137.83, "low": 136.51, "close": 137.42, "adjClose": 136.35, "volume": 12748200 }, { "date": "2017-03-07", "open": 137.03, "high": 138.37, "low": 136.99, "close": 137.3, "adjClose": 136.23, "volume": 13527132 }, { "date": "2017-03-08", "open": 137.15, "high": 137.99, "low": 137.05, "close": 137.72, "adjClose": 136.65, "volume": 10184514 }, { "date": "2017-03-09", "open": 137.72, "high": 138.57, "low": 137.4, "close": 138.24, "adjClose": 137.16, "volume": 15535300 }, { "date": "2017-03-10", "open": 138.91, "high": 139.49, "low": 138.22, "close": 138.79, "adjClose": 137.71, "volume": 16314113 }, { "date": "2017-03-13", "open": 138.71, "high": 139.68, "low": 138.67, "close": 139.6, "adjClose": 138.51, "volume": 10955500 }, { "date": "2017-03-14", "open": 139.46, "high": 139.46, "low": 138.52, "close": 139.32, "adjClose": 138.24, "volume": 12944018 }, { "date": "2017-03-15", "open": 139.29, "high": 140.1, "low": 138.49, "close": 139.72, "adjClose": 138.63, "volume": 19344826 }, { "date": "2017-03-16", "open": 140.2, "high": 140.25, "low": 139.73, "close": 139.99, "adjClose": 138.9, "volume": 13612942 }, { "date": "2017-03-17", "open": 140.34, "high": 140.34, "low": 139.7, "close": 139.84, "adjClose": 138.75, "volume": 20592818 }, { "date": "2017-03-20", "open": 139.71, "high": 140.19, "low": 139.25, "close": 139.94, "adjClose": 138.85, "volume": 12099500 }, { "date": "2017-03-21", "open": 141.15, "high": 142.31, "low": 138.4, "close": 138.51, "adjClose": 137.43, "volume": 29894800 }, { "date": "2017-03-22", "open": 137.93, "high": 139.79, "low": 137.6, "close": 139.59, "adjClose": 138.5, "volume": 17055449 }, { "date": "2017-03-23", "open": 139.48, "high": 140.39, "low": 139.09, "close": 139.53, "adjClose": 138.44, "volume": 13022801 }, { "date": "2017-03-24", "open": 140.08, "high": 141.02, "low": 139.76, "close": 140.34, "adjClose": 139.25, "volume": 16664700 }, { "date": "2017-03-27", "open": 139.05, "high": 140.65, "low": 138.77, "close": 140.32, "adjClose": 139.23, "volume": 12800544 }, { "date": "2017-03-28", "open": 140.36, "high": 141.95, "low": 140.01, "close": 141.76, "adjClose": 140.66, "volume": 14679436 }, { "date": "2017-03-29", "open": 141.99, "high": 142.86, "low": 141.43, "close": 142.65, "adjClose": 141.54, "volume": 16527600 }, { "date": "2017-03-30", "open": 142.4, "high": 142.95, "low": 141.85, "close": 142.41, "adjClose": 141.3, "volume": 12404000 }, { "date": "2017-03-31", "open": 142.31, "high": 142.63, "low": 141.89, "close": 142.05, "adjClose": 140.94, "volume": 11478300 }, { "date": "2017-04-03", "open": 141.93, "high": 142.47, "low": 140.82, "close": 142.28, "adjClose": 141.17, "volume": 13564000 }, { "date": "2017-04-04", "open": 141.86, "high": 142.09, "low": 141.27, "close": 141.73, "adjClose": 140.63, "volume": 12948600 }, { "date": "2017-04-05", "open": 142.26, "high": 143.44, "low": 141.29, "close": 141.85, "adjClose": 140.75, "volume": 17158100 }, { "date": "2017-04-06", "open": 142.11, "high": 142.22, "low": 140.91, "close": 141.17, "adjClose": 140.07, "volume": 15103426 }, { "date": "2017-04-07", "open": 141.2, "high": 141.55, "low": 140.24, "close": 140.78, "adjClose": 139.68, "volume": 11818341 }, { "date": "2017-04-10", "open": 141, "high": 141.43, "low": 140.63, "close": 141.04, "adjClose": 139.94, "volume": 9039400 }, { "date": "2017-04-11", "open": 140.8, "high": 141.03, "low": 138.81, "close": 139.92, "adjClose": 138.83, "volume": 16638100 }, { "date": "2017-04-12", "open": 139.72, "high": 140.4, "low": 139.44, "close": 139.58, "adjClose": 138.49, "volume": 11612500 }, { "date": "2017-04-13", "open": 139.62, "high": 140.58, "low": 139.33, "close": 139.39, "adjClose": 138.31, "volume": 10965614 }, { "date": "2017-04-17", "open": 139.76, "high": 141.55, "low": 139.75, "close": 141.42, "adjClose": 140.32, "volume": 11519700 }, { "date": "2017-04-18", "open": 141.27, "high": 141.91, "low": 140.61, "close": 140.96, "adjClose": 139.86, "volume": 14807500 }, { "date": "2017-04-19", "open": 141.35, "high": 143.04, "low": 141.27, "close": 142.27, "adjClose": 141.16, "volume": 15563945 }, { "date": "2017-04-20", "open": 142.95, "high": 144.25, "low": 142.69, "close": 143.8, "adjClose": 142.68, "volume": 15968200 }, { "date": "2017-04-21", "open": 143.9, "high": 144.17, "low": 142.27, "close": 143.68, "adjClose": 142.56, "volume": 12382002 }, { "date": "2017-04-24", "open": 144.96, "high": 145.67, "low": 144.34, "close": 145.47, "adjClose": 144.34, "volume": 14407200 }, { "date": "2017-04-25", "open": 145.79, "high": 147.15, "low": 145.79, "close": 146.49, "adjClose": 145.35, "volume": 17767500 }, { "date": "2017-04-26", "open": 147.09, "high": 147.59, "low": 146.09, "close": 146.56, "adjClose": 145.42, "volume": 12395000 }, { "date": "2017-04-27", "open": 146.67, "high": 147.75, "low": 146.14, "close": 147.7, "adjClose": 146.55, "volume": 11275112 }, { "date": "2017-04-28", "open": 149.5, "high": 151.53, "low": 149.07, "close": 150.25, "adjClose": 149.08, "volume": 30652248 }, { "date": "2017-05-01", "open": 151.74, "high": 152.57, "low": 151.42, "close": 152.46, "adjClose": 151.27, "volume": 25218300 }, { "date": "2017-05-02", "open": 153.34, "high": 153.44, "low": 151.66, "close": 152.78, "adjClose": 151.59, "volume": 21870400 }, { "date": "2017-05-03", "open": 153.6, "high": 153.6, "low": 151.34, "close": 151.8, "adjClose": 150.62, "volume": 29782500 }, { "date": "2017-05-04", "open": 150.17, "high": 151.52, "low": 148.72, "close": 150.85, "adjClose": 149.68, "volume": 36225500 }, { "date": "2017-05-05", "open": 151.45, "high": 151.63, "low": 149.79, "close": 150.24, "adjClose": 149.07, "volume": 17148543 }, { "date": "2017-05-08", "open": 150.71, "high": 151.08, "low": 149.74, "close": 151.06, "adjClose": 149.88, "volume": 15827500 }, { "date": "2017-05-09", "open": 151.49, "high": 152.59, "low": 150.21, "close": 150.48, "adjClose": 149.31, "volume": 17453900 }, { "date": "2017-05-10", "open": 150.23, "high": 150.52, "low": 148.86, "close": 150.29, "adjClose": 149.12, "volume": 12080700 }, { "date": "2017-05-11", "open": 150.31, "high": 150.65, "low": 149.41, "close": 150.04, "adjClose": 148.87, "volume": 11841900 }, { "date": "2017-05-12", "open": 150.4, "high": 150.46, "low": 149.63, "close": 150.33, "adjClose": 149.16, "volume": 9598229 }, { "date": "2017-05-15", "open": 150.17, "high": 151.48, "low": 149.77, "close": 150.19, "adjClose": 149.02, "volume": 15064700 }, { "date": "2017-05-16", "open": 150.11, "high": 150.21, "low": 149.03, "close": 149.78, "adjClose": 148.61, "volume": 14550830 }, { "date": "2017-05-17", "open": 148, "high": 148.67, "low": 144.42, "close": 144.85, "adjClose": 143.72, "volume": 28300100 }, { "date": "2017-05-18", "open": 144.72, "high": 148.15, "low": 144.51, "close": 147.66, "adjClose": 146.51, "volume": 23031600 }, { "date": "2017-05-19", "open": 148.45, "high": 149.39, "low": 147.96, "close": 148.06, "adjClose": 146.91, "volume": 16187900 }, { "date": "2017-05-22", "open": 148.08, "high": 148.59, "low": 147.69, "close": 148.24, "adjClose": 147.09, "volume": 12586712 }, { "date": "2017-05-23", "open": 148.52, "high": 148.81, "low": 147.25, "close": 148.07, "adjClose": 146.92, "volume": 12817837 }, { "date": "2017-05-24", "open": 148.51, "high": 150.23, "low": 148.42, "close": 150.04, "adjClose": 148.87, "volume": 17940668 }, { "date": "2017-05-25", "open": 150.3, "high": 152.59, "low": 149.95, "close": 151.96, "adjClose": 150.78, "volume": 19891400 }, { "date": "2017-05-26", "open": 152.23, "high": 152.25, "low": 151.15, "close": 152.13, "adjClose": 150.95, "volume": 14996200 }, { "date": "2017-05-30", "open": 151.97, "high": 152.9, "low": 151.64, "close": 152.38, "adjClose": 151.19, "volume": 13226007 }, { "date": "2017-05-31", "open": 152.7, "high": 153.35, "low": 151.09, "close": 151.46, "adjClose": 150.28, "volume": 18023917 }, { "date": "2017-06-01", "open": 151.75, "high": 152.29, "low": 150.3, "close": 151.53, "adjClose": 150.35, "volume": 14530600 }, { "date": "2017-06-02", "open": 151.85, "high": 153.63, "low": 151.3, "close": 153.61, "adjClose": 152.41, "volume": 16854400 }, { "date": "2017-06-05", "open": 153.64, "high": 154.71, "low": 153.41, "close": 153.63, "adjClose": 152.43, "volume": 12520400 }, { "date": "2017-06-06", "open": 153.41, "high": 154.52, "low": 152.48, "close": 152.81, "adjClose": 151.62, "volume": 13457119 }, { "date": "2017-06-07", "open": 153.27, "high": 153.75, "low": 152.34, "close": 153.12, "adjClose": 151.93, "volume": 12066700 }, { "date": "2017-06-08", "open": 154.08, "high": 154.73, "low": 153.1, "close": 154.71, "adjClose": 153.51, "volume": 17799449 }, { "date": "2017-06-09", "open": 154.77, "high": 155.59, "low": 146.61, "close": 149.6, "adjClose": 148.44, "volume": 35577700 }, { "date": "2017-06-12", "open": 148.17, "high": 149.2, "low": 144.56, "close": 148.44, "adjClose": 147.29, "volume": 33170200 }, { "date": "2017-06-13", "open": 150.15, "high": 151.18, "low": 148.9, "close": 150.68, "adjClose": 149.51, "volume": 20483400 }, { "date": "2017-06-14", "open": 151.26, "high": 152.4, "low": 149.05, "close": 150.25, "adjClose": 149.08, "volume": 20808800 }, { "date": "2017-06-15", "open": 147.67, "high": 150.04, "low": 146.37, "close": 149.8, "adjClose": 148.63, "volume": 18994200 }, { "date": "2017-06-16", "open": 149.59, "high": 150.83, "low": 148.6, "close": 150.64, "adjClose": 149.47, "volume": 22882417 }, { "date": "2017-06-19", "open": 151.71, "high": 153.57, "low": 151.71, "close": 152.87, "adjClose": 151.68, "volume": 19026500 }, { "date": "2017-06-20", "open": 152.88, "high": 153.84, "low": 152.21, "close": 152.25, "adjClose": 151.07, "volume": 14743900 }, { "date": "2017-06-21", "open": 152.36, "high": 154.08, "low": 151.88, "close": 153.91, "adjClose": 152.71, "volume": 15039834 }, { "date": "2017-06-22", "open": 153.01, "high": 154.55, "low": 152.91, "close": 153.4, "adjClose": 152.21, "volume": 13005535 }, { "date": "2017-06-23", "open": 152.72, "high": 155.2, "low": 152.65, "close": 155.07, "adjClose": 153.86, "volume": 18027000 }, { "date": "2017-06-26", "open": 156.25, "high": 156.5, "low": 153.2, "close": 153.59, "adjClose": 152.4, "volume": 18049700 }, { "date": "2017-06-27", "open": 152.84, "high": 153.31, "low": 150.39, "close": 150.58, "adjClose": 149.41, "volume": 19360800 }, { "date": "2017-06-28", "open": 150.92, "high": 153.47, "low": 149.86, "close": 153.24, "adjClose": 152.05, "volume": 16719104 }, { "date": "2017-06-29", "open": 152.28, "high": 152.5, "low": 148.92, "close": 151.04, "adjClose": 149.86, "volume": 23973500 }, { "date": "2017-06-30", "open": 151.9, "high": 151.92, "low": 150.06, "close": 150.98, "adjClose": 149.81, "volume": 17666022 }, { "date": "2017-07-03", "open": 151.72, "high": 152.15, "low": 147.8, "close": 148.43, "adjClose": 147.28, "volume": 13862735 }, { "date": "2017-07-05", "open": 149, "high": 150.85, "low": 148.13, "close": 150.34, "adjClose": 149.17, "volume": 14334300 }, { "date": "2017-07-06", "open": 149.03, "high": 150.04, "low": 148, "close": 148.82, "adjClose": 147.66, "volume": 14951802 }, { "date": "2017-07-07", "open": 149.25, "high": 151.99, "low": 149.19, "close": 151.44, "adjClose": 150.26, "volume": 13615931 }, { "date": "2017-07-10", "open": 151.69, "high": 153.98, "low": 151.51, "close": 153.5, "adjClose": 152.31, "volume": 13378700 }, { "date": "2017-07-11", "open": 153.37, "high": 155.42, "low": 152.91, "close": 155.27, "adjClose": 154.06, "volume": 13667744 }, { "date": "2017-07-12", "open": 156.49, "high": 159.16, "low": 156.2, "close": 158.9, "adjClose": 157.66, "volume": 22739400 }, { "date": "2017-07-13", "open": 158.74, "high": 159.78, "low": 158.42, "close": 159.26, "adjClose": 158.02, "volume": 13929236 }, { "date": "2017-07-14", "open": 160.13, "high": 160.32, "low": 159.33, "close": 159.97, "adjClose": 158.73, "volume": 16371207 }, { "date": "2017-07-17", "open": 160.25, "high": 160.78, "low": 158.81, "close": 159.73, "adjClose": 158.49, "volume": 12858836 }, { "date": "2017-07-18", "open": 159.66, "high": 163.73, "low": 159.42, "close": 162.86, "adjClose": 161.59, "volume": 23722910 }, { "date": "2017-07-19", "open": 163.59, "high": 165.7, "low": 163.17, "close": 164.14, "adjClose": 162.86, "volume": 26273642 }, { "date": "2017-07-20", "open": 164.8, "high": 165, "low": 162.81, "close": 164.53, "adjClose": 163.25, "volume": 18523107 }, { "date": "2017-07-21", "open": 164.16, "high": 165.05, "low": 163.75, "close": 164.43, "adjClose": 163.15, "volume": 14744002 }, { "date": "2017-07-24", "open": 164.64, "high": 166.17, "low": 164.31, "close": 166, "adjClose": 164.71, "volume": 17367000 }, { "date": "2017-07-25", "open": 165.01, "high": 165.54, "low": 163.86, "close": 165.28, "adjClose": 163.99, "volume": 15383241 }, { "date": "2017-07-26", "open": 166.01, "high": 166.01, "low": 164.1, "close": 165.61, "adjClose": 164.32, "volume": 35236900 }, { "date": "2017-07-27", "open": 174.7, "high": 175.49, "low": 167.5, "close": 170.44, "adjClose": 169.11, "volume": 68910708 }, { "date": "2017-07-28", "open": 169.07, "high": 173.43, "low": 169.05, "close": 172.45, "adjClose": 171.11, "volume": 24557600 }, { "date": "2017-07-31", "open": 172, "high": 172.72, "low": 168.55, "close": 169.25, "adjClose": 167.93, "volume": 25478945 }, { "date": "2017-08-01", "open": 169.82, "high": 170.47, "low": 169.05, "close": 169.86, "adjClose": 168.54, "volume": 14385000 }, { "date": "2017-08-02", "open": 170.3, "high": 170.55, "low": 166.91, "close": 169.3, "adjClose": 167.98, "volume": 17433800 }, { "date": "2017-08-03", "open": 169.3, "high": 169.7, "low": 168.25, "close": 168.59, "adjClose": 167.28, "volume": 10793841 }, { "date": "2017-08-04", "open": 168.97, "high": 170.06, "low": 168.69, "close": 169.62, "adjClose": 168.3, "volume": 10777727 }, { "date": "2017-08-07", "open": 169.95, "high": 172.06, "low": 169.66, "close": 171.98, "adjClose": 170.64, "volume": 12787844 }, { "date": "2017-08-08", "open": 171.88, "high": 173.05, "low": 170.62, "close": 171.23, "adjClose": 169.9, "volume": 14393524 }, { "date": "2017-08-09", "open": 169.98, "high": 171.45, "low": 169.56, "close": 171.18, "adjClose": 169.85, "volume": 10815000 }, { "date": "2017-08-10", "open": 170.06, "high": 170.59, "low": 166.85, "close": 167.4, "adjClose": 166.1, "volume": 20832746 }, { "date": "2017-08-11", "open": 167.95, "high": 168.82, "low": 166.85, "close": 168.08, "adjClose": 166.77, "volume": 13791200 }, { "date": "2017-08-14", "open": 170.09, "high": 171.08, "low": 169.29, "close": 170.75, "adjClose": 169.42, "volume": 12954231 }, { "date": "2017-08-15", "open": 171.49, "high": 171.5, "low": 170.01, "close": 171, "adjClose": 169.67, "volume": 8729200 }, { "date": "2017-08-16", "open": 171.25, "high": 171.38, "low": 169.24, "close": 170, "adjClose": 168.68, "volume": 15779924 }, { "date": "2017-08-17", "open": 169.34, "high": 169.86, "low": 166.85, "close": 166.91, "adjClose": 165.61, "volume": 17216030 }, { "date": "2017-08-18", "open": 166.84, "high": 168.67, "low": 166.21, "close": 167.41, "adjClose": 166.11, "volume": 15093638 }, { "date": "2017-08-21", "open": 167.16, "high": 168, "low": 165.82, "close": 167.78, "adjClose": 166.47, "volume": 11907500 }, { "date": "2017-08-22", "open": 168.28, "high": 169.87, "low": 167.15, "close": 169.64, "adjClose": 168.32, "volume": 11391000 }, { "date": "2017-08-23", "open": 168.84, "high": 169.36, "low": 168.2, "close": 168.71, "adjClose": 167.4, "volume": 9856500 }, { "date": "2017-08-24", "open": 168.88, "high": 169.29, "low": 166.41, "close": 167.74, "adjClose": 166.43, "volume": 14030420 }, { "date": "2017-08-25", "open": 167.86, "high": 168.38, "low": 166.18, "close": 166.32, "adjClose": 165.03, "volume": 12614500 }, { "date": "2017-08-28", "open": 166.91, "high": 167.7, "low": 166.33, "close": 167.24, "adjClose": 165.94, "volume": 8553741 }, { "date": "2017-08-29", "open": 165.25, "high": 168.43, "low": 165, "close": 168.05, "adjClose": 166.74, "volume": 11121000 }, { "date": "2017-08-30", "open": 168.17, "high": 170.18, "low": 167.63, "close": 169.92, "adjClose": 168.6, "volume": 11138300 }, { "date": "2017-08-31", "open": 170.4, "high": 172.15, "low": 170.06, "close": 171.97, "adjClose": 170.63, "volume": 17226500 }, { "date": "2017-09-01", "open": 172.4, "high": 172.92, "low": 171.31, "close": 172.02, "adjClose": 170.68, "volume": 11677600 }, { "date": "2017-09-05", "open": 171.27, "high": 172.39, "low": 169.55, "close": 170.72, "adjClose": 169.39, "volume": 13221127 }, { "date": "2017-09-06", "open": 170.91, "high": 172.48, "low": 169.57, "close": 172.09, "adjClose": 170.75, "volume": 13906342 }, { "date": "2017-09-07", "open": 171.94, "high": 173.31, "low": 170.27, "close": 173.21, "adjClose": 171.86, "volume": 18049527 }, { "date": "2017-09-08", "open": 173.09, "high": 173.49, "low": 170.8, "close": 170.95, "adjClose": 169.62, "volume": 10998500 }, { "date": "2017-09-11", "open": 172.4, "high": 173.89, "low": 172.2, "close": 173.51, "adjClose": 172.16, "volume": 12372040 }, { "date": "2017-09-12", "open": 173.76, "high": 174, "low": 171.75, "close": 172.96, "adjClose": 171.61, "volume": 11186328 }, { "date": "2017-09-13", "open": 173.01, "high": 173.17, "low": 172.06, "close": 173.05, "adjClose": 171.7, "volume": 9119300 }, { "date": "2017-09-14", "open": 172.26, "high": 172.28, "low": 170.5, "close": 170.96, "adjClose": 169.63, "volume": 15615700 }, { "date": "2017-09-15", "open": 170.88, "high": 172.34, "low": 170.26, "close": 171.64, "adjClose": 170.3, "volume": 15660539 }, { "date": "2017-09-18", "open": 171.99, "high": 172.07, "low": 169.34, "close": 170.01, "adjClose": 168.69, "volume": 12954013 }, { "date": "2017-09-19", "open": 170.62, "high": 172.56, "low": 170.36, "close": 172.52, "adjClose": 171.18, "volume": 13168600 }, { "date": "2017-09-20", "open": 172.5, "high": 173.05, "low": 170.7, "close": 172.17, "adjClose": 170.83, "volume": 12264125 }, { "date": "2017-09-21", "open": 171.69, "high": 172.27, "low": 170.01, "close": 171.11, "adjClose": 169.78, "volume": 11161412 }, { "date": "2017-09-22", "open": 170.21, "high": 171.73, "low": 169.22, "close": 170.54, "adjClose": 169.21, "volume": 12097138 }, { "date": "2017-09-25", "open": 169.24, "high": 169.3, "low": 161.56, "close": 162.87, "adjClose": 161.6, "volume": 41251600 }, { "date": "2017-09-26", "open": 164.5, "high": 165.5, "low": 162.78, "close": 164.21, "adjClose": 162.93, "volume": 23363335 }, { "date": "2017-09-27", "open": 165.9, "high": 168.34, "low": 165.57, "close": 167.68, "adjClose": 166.38, "volume": 19242548 }, { "date": "2017-09-28", "open": 167.94, "high": 169.07, "low": 167.16, "close": 168.73, "adjClose": 167.42, "volume": 12178747 }, { "date": "2017-09-29", "open": 168.83, "high": 171.66, "low": 168.81, "close": 170.87, "adjClose": 169.54, "volume": 15340400 }, { "date": "2017-10-02", "open": 171.39, "high": 171.87, "low": 168.75, "close": 169.47, "adjClose": 168.15, "volume": 13392300 }, { "date": "2017-10-03", "open": 169.3, "high": 170.73, "low": 169.2, "close": 169.96, "adjClose": 168.64, "volume": 8190300 }, { "date": "2017-10-04", "open": 169.83, "high": 170.67, "low": 168.29, "close": 168.42, "adjClose": 167.11, "volume": 12127900 }, { "date": "2017-10-05", "open": 169.18, "high": 171.31, "low": 168.6, "close": 171.24, "adjClose": 169.91, "volume": 14580628 }, { "date": "2017-10-06", "open": 170.25, "high": 172.37, "low": 169.75, "close": 172.23, "adjClose": 170.89, "volume": 13124500 }, { "date": "2017-10-09", "open": 172.7, "high": 174.88, "low": 172, "close": 172.5, "adjClose": 171.16, "volume": 14570413 }, { "date": "2017-10-10", "open": 173, "high": 173.2, "low": 170.8, "close": 171.59, "adjClose": 170.26, "volume": 11341100 }, { "date": "2017-10-11", "open": 171.95, "high": 172.78, "low": 171.4, "close": 172.74, "adjClose": 171.4, "volume": 11283700 }, { "date": "2017-10-12", "open": 172.61, "high": 173.85, "low": 172.29, "close": 172.55, "adjClose": 171.21, "volume": 10351044 }, { "date": "2017-10-13", "open": 173.45, "high": 174.65, "low": 173.2, "close": 173.74, "adjClose": 172.39, "volume": 13658307 }, { "date": "2017-10-16", "open": 174.49, "high": 175, "low": 174.06, "close": 174.52, "adjClose": 173.16, "volume": 11498800 }, { "date": "2017-10-17", "open": 174.71, "high": 176.13, "low": 174.36, "close": 176.11, "adjClose": 174.74, "volume": 15990100 }, { "date": "2017-10-18", "open": 176.65, "high": 176.74, "low": 175.75, "close": 176.03, "adjClose": 174.66, "volume": 12752400 }, { "date": "2017-10-19", "open": 174.93, "high": 176.03, "low": 172.63, "close": 174.56, "adjClose": 173.2, "volume": 14048400 }, { "date": "2017-10-20", "open": 175.5, "high": 175.88, "low": 174.63, "close": 174.98, "adjClose": 173.62, "volume": 12602238 }, { "date": "2017-10-23", "open": 175.2, "high": 175.34, "low": 171.25, "close": 171.27, "adjClose": 169.94, "volume": 13852700 }, { "date": "2017-10-24", "open": 172.3, "high": 173.24, "low": 171.5, "close": 171.8, "adjClose": 170.46, "volume": 12267913 }, { "date": "2017-10-25", "open": 171.9, "high": 172.25, "low": 168.89, "close": 170.6, "adjClose": 169.27, "volume": 15868200 }, { "date": "2017-10-26", "open": 171.38, "high": 172.29, "low": 170.39, "close": 170.63, "adjClose": 169.3, "volume": 11833141 }, { "date": "2017-10-27", "open": 174.15, "high": 178.21, "low": 173.9, "close": 177.88, "adjClose": 176.5, "volume": 30285300 }, { "date": "2017-10-30", "open": 179.26, "high": 180.69, "low": 177.61, "close": 179.87, "adjClose": 178.47, "volume": 24353200 }, { "date": "2017-10-31", "open": 180.57, "high": 180.8, "low": 178.94, "close": 180.06, "adjClose": 178.66, "volume": 20174231 }, { "date": "2017-11-01", "open": 182.36, "high": 182.9, "low": 180.57, "close": 182.66, "adjClose": 181.24, "volume": 40918341 }, { "date": "2017-11-02", "open": 180.63, "high": 181.94, "low": 177.34, "close": 178.92, "adjClose": 177.53, "volume": 35529900 }, { "date": "2017-11-03", "open": 179.29, "high": 179.86, "low": 176.71, "close": 178.92, "adjClose": 177.53, "volume": 17822131 }, { "date": "2017-11-06", "open": 178.56, "high": 180.45, "low": 178.31, "close": 180.17, "adjClose": 178.77, "volume": 13312741 }, { "date": "2017-11-07", "open": 180.5, "high": 180.75, "low": 178.96, "close": 180.25, "adjClose": 178.85, "volume": 12928200 }, { "date": "2017-11-08", "open": 179.79, "high": 180.35, "low": 179.11, "close": 179.56, "adjClose": 178.16, "volume": 10494149 }, { "date": "2017-11-09", "open": 178.31, "high": 179.4, "low": 177.09, "close": 179.3, "adjClose": 177.91, "volume": 12610335 }, { "date": "2017-11-10", "open": 178.35, "high": 179.1, "low": 177.96, "close": 178.46, "adjClose": 177.07, "volume": 11070200 }, { "date": "2017-11-13", "open": 177.5, "high": 179.04, "low": 177.3, "close": 178.77, "adjClose": 177.38, "volume": 9523447 }, { "date": "2017-11-14", "open": 178.13, "high": 178.97, "low": 177.18, "close": 178.07, "adjClose": 176.68, "volume": 9585900 }, { "date": "2017-11-15", "open": 176.66, "high": 178.57, "low": 176.4, "close": 177.95, "adjClose": 176.57, "volume": 10253700 }, { "date": "2017-11-16", "open": 178.76, "high": 179.83, "low": 178.5, "close": 179.59, "adjClose": 178.19, "volume": 15607600 }, { "date": "2017-11-17", "open": 179.3, "high": 179.98, "low": 178.9, "close": 179, "adjClose": 177.61, "volume": 13018000 }, { "date": "2017-11-20", "open": 178.87, "high": 179.5, "low": 178.1, "close": 178.74, "adjClose": 177.35, "volume": 10052400 }, { "date": "2017-11-21", "open": 179.15, "high": 181.89, "low": 178.99, "close": 181.86, "adjClose": 180.45, "volume": 14504000 }, { "date": "2017-11-22", "open": 181.3, "high": 181.73, "low": 180.44, "close": 180.87, "adjClose": 179.46, "volume": 10376329 }, { "date": "2017-11-24", "open": 180.4, "high": 183.15, "low": 180.29, "close": 182.78, "adjClose": 181.36, "volume": 9426300 }, { "date": "2017-11-27", "open": 182.56, "high": 183.73, "low": 181.99, "close": 183.03, "adjClose": 181.61, "volume": 12344516 }, { "date": "2017-11-28", "open": 183.51, "high": 184.25, "low": 182.09, "close": 182.42, "adjClose": 181, "volume": 14379700 }, { "date": "2017-11-29", "open": 181.89, "high": 181.97, "low": 174, "close": 175.13, "adjClose": 173.77, "volume": 41933500 }, { "date": "2017-11-30", "open": 176.85, "high": 178.28, "low": 175.2, "close": 177.18, "adjClose": 175.8, "volume": 25307601 }, { "date": "2017-12-01", "open": 176.03, "high": 177.48, "low": 172.34, "close": 175.1, "adjClose": 173.74, "volume": 20182523 }, { "date": "2017-12-04", "open": 176.29, "high": 176.57, "low": 170.79, "close": 171.47, "adjClose": 170.14, "volume": 24459422 }, { "date": "2017-12-05", "open": 170.45, "high": 175.38, "low": 169.01, "close": 172.83, "adjClose": 171.49, "volume": 20184908 }, { "date": "2017-12-06", "open": 172.5, "high": 176.77, "low": 171.9, "close": 176.06, "adjClose": 174.69, "volume": 20255846 }, { "date": "2017-12-07", "open": 175.8, "high": 180.39, "low": 175.8, "close": 180.14, "adjClose": 178.74, "volume": 20404533 }, { "date": "2017-12-08", "open": 181.53, "high": 182.28, "low": 178.74, "close": 179, "adjClose": 177.61, "volume": 19883800 }, { "date": "2017-12-11", "open": 179.3, "high": 180.22, "low": 178.8, "close": 179.04, "adjClose": 177.65, "volume": 13168600 }, { "date": "2017-12-12", "open": 178.6, "high": 179.18, "low": 176.6, "close": 176.96, "adjClose": 175.58, "volume": 16854100 }, { "date": "2017-12-13", "open": 177.3, "high": 179.16, "low": 177.25, "close": 178.3, "adjClose": 176.91, "volume": 14615718 }, { "date": "2017-12-14", "open": 178.29, "high": 180.36, "low": 177.68, "close": 178.39, "adjClose": 177, "volume": 13591000 }, { "date": "2017-12-15", "open": 179.02, "high": 180.49, "low": 178.36, "close": 180.18, "adjClose": 178.78, "volume": 28463101 }, { "date": "2017-12-18", "open": 181.01, "high": 181.3, "low": 179.75, "close": 180.82, "adjClose": 179.41, "volume": 17265400 }, { "date": "2017-12-19", "open": 179.95, "high": 180.08, "low": 178.22, "close": 179.51, "adjClose": 178.11, "volume": 14920600 }, { "date": "2017-12-20", "open": 179.81, "high": 179.81, "low": 177.36, "close": 177.89, "adjClose": 176.51, "volume": 11860500 }, { "date": "2017-12-21", "open": 177.94, "high": 178.68, "low": 177.05, "close": 177.45, "adjClose": 176.07, "volume": 11600700 }, { "date": "2017-12-22", "open": 177.14, "high": 177.53, "low": 176.23, "close": 177.2, "adjClose": 175.82, "volume": 8509500 }, { "date": "2017-12-26", "open": 176.63, "high": 177, "low": 174.67, "close": 175.99, "adjClose": 174.62, "volume": 8897300 }, { "date": "2017-12-27", "open": 176.55, "high": 178.44, "low": 176.26, "close": 177.62, "adjClose": 176.24, "volume": 9496100 }, { "date": "2017-12-28", "open": 177.95, "high": 178.94, "low": 177.68, "close": 177.92, "adjClose": 176.54, "volume": 12220800 }, { "date": "2017-12-29", "open": 178, "high": 178.85, "low": 176.46, "close": 176.46, "adjClose": 175.09, "volume": 10261500 }, { "date": "2018-01-02", "open": 177.68, "high": 181.58, "low": 177.55, "close": 181.42, "adjClose": 180.01, "volume": 18151903 }, { "date": "2018-01-03", "open": 181.88, "high": 184.78, "low": 181.33, "close": 184.67, "adjClose": 183.23, "volume": 16886600 }, { "date": "2018-01-04", "open": 184.9, "high": 186.21, "low": 184.1, "close": 184.33, "adjClose": 182.9, "volume": 13880900 }, { "date": "2018-01-05", "open": 185.59, "high": 186.9, "low": 184.93, "close": 186.85, "adjClose": 185.4, "volume": 13574535 }, { "date": "2018-01-08", "open": 187.2, "high": 188.9, "low": 186.33, "close": 188.28, "adjClose": 186.82, "volume": 17994726 }, { "date": "2018-01-09", "open": 188.7, "high": 188.8, "low": 187.1, "close": 187.87, "adjClose": 186.41, "volume": 12393100 }, { "date": "2018-01-10", "open": 186.94, "high": 187.89, "low": 185.63, "close": 187.84, "adjClose": 186.38, "volume": 10529900 }, { "date": "2018-01-11", "open": 188.4, "high": 188.4, "low": 187.38, "close": 187.77, "adjClose": 186.31, "volume": 9588600 }, { "date": "2018-01-12", "open": 178.06, "high": 181.48, "low": 177.4, "close": 179.37, "adjClose": 177.97, "volume": 77551300 }, { "date": "2018-01-16", "open": 181.5, "high": 181.75, "low": 178.04, "close": 178.39, "adjClose": 177, "volume": 36183842 }, { "date": "2018-01-17", "open": 179.26, "high": 179.32, "low": 175.8, "close": 177.6, "adjClose": 176.22, "volume": 27992400 }, { "date": "2018-01-18", "open": 178.13, "high": 180.98, "low": 177.08, "close": 179.8, "adjClose": 178.4, "volume": 23304901 }, { "date": "2018-01-19", "open": 180.85, "high": 182.37, "low": 180.17, "close": 181.29, "adjClose": 179.88, "volume": 26826540 }, { "date": "2018-01-22", "open": 180.8, "high": 185.39, "low": 180.41, "close": 185.37, "adjClose": 183.93, "volume": 21059500 }, { "date": "2018-01-23", "open": 186.05, "high": 189.55, "low": 185.55, "close": 189.35, "adjClose": 187.88, "volume": 25678800 }, { "date": "2018-01-24", "open": 189.89, "high": 190.66, "low": 186.52, "close": 186.55, "adjClose": 185.1, "volume": 24334548 }, { "date": "2018-01-25", "open": 187.95, "high": 188.62, "low": 186.6, "close": 187.48, "adjClose": 186.02, "volume": 17377740 }, { "date": "2018-01-26", "open": 187.75, "high": 190, "low": 186.81, "close": 190, "adjClose": 188.52, "volume": 17759212 }, { "date": "2018-01-29", "open": 188.75, "high": 188.84, "low": 185.63, "close": 185.98, "adjClose": 184.53, "volume": 20453200 }, { "date": "2018-01-30", "open": 183.01, "high": 188.18, "low": 181.84, "close": 187.12, "adjClose": 185.66, "volume": 20858600 }, { "date": "2018-01-31", "open": 188.37, "high": 189.83, "low": 185.22, "close": 186.89, "adjClose": 185.44, "volume": 43275144 }, { "date": "2018-02-01", "open": 188.22, "high": 195.32, "low": 187.89, "close": 193.09, "adjClose": 191.59, "volume": 54211300 }, { "date": "2018-02-02", "open": 192.04, "high": 194.21, "low": 189.98, "close": 190.28, "adjClose": 188.8, "volume": 26677500 }, { "date": "2018-02-05", "open": 186.93, "high": 190.61, "low": 180.61, "close": 181.26, "adjClose": 179.85, "volume": 33128206 }, { "date": "2018-02-06", "open": 178.57, "high": 185.77, "low": 177.74, "close": 185.31, "adjClose": 183.87, "volume": 37758505 }, { "date": "2018-02-07", "open": 184.15, "high": 185.08, "low": 179.95, "close": 180.18, "adjClose": 178.78, "volume": 27601900 }, { "date": "2018-02-08", "open": 181.01, "high": 181.84, "low": 171.48, "close": 171.58, "adjClose": 170.25, "volume": 38478321 }, { "date": "2018-02-09", "open": 174.76, "high": 176.9, "low": 167.18, "close": 176.11, "adjClose": 174.74, "volume": 39887626 }, { "date": "2018-02-12", "open": 177.06, "high": 177.55, "low": 171.84, "close": 176.41, "adjClose": 175.04, "volume": 32092133 }, { "date": "2018-02-13", "open": 175.62, "high": 175.97, "low": 173.1, "close": 173.15, "adjClose": 171.8, "volume": 21809400 }, { "date": "2018-02-14", "open": 173.45, "high": 179.81, "low": 173.21, "close": 179.52, "adjClose": 178.12, "volume": 28929704 }, { "date": "2018-02-15", "open": 180.5, "high": 180.5, "low": 176.84, "close": 179.96, "adjClose": 178.56, "volume": 20922120 }, { "date": "2018-02-16", "open": 178.99, "high": 179.88, "low": 176.3, "close": 177.36, "adjClose": 175.98, "volume": 21015610 }, { "date": "2018-02-20", "open": 175.77, "high": 177.95, "low": 175.11, "close": 176.01, "adjClose": 174.64, "volume": 21204921 }, { "date": "2018-02-21", "open": 176.71, "high": 181.27, "low": 176.4, "close": 177.91, "adjClose": 176.53, "volume": 23200804 }, { "date": "2018-02-22", "open": 178.7, "high": 180.21, "low": 177.41, "close": 178.99, "adjClose": 177.6, "volume": 18464200 }, { "date": "2018-02-23", "open": 179.9, "high": 183.39, "low": 179.51, "close": 183.29, "adjClose": 181.86, "volume": 19007300 }, { "date": "2018-02-26", "open": 184.58, "high": 185.66, "low": 183.22, "close": 184.93, "adjClose": 183.49, "volume": 17599703 }, { "date": "2018-02-27", "open": 184.45, "high": 184.7, "low": 181.46, "close": 181.46, "adjClose": 180.05, "volume": 15849806 }, { "date": "2018-02-28", "open": 182.3, "high": 182.88, "low": 178.14, "close": 178.32, "adjClose": 176.93, "volume": 18783039 }, { "date": "2018-03-01", "open": 179.01, "high": 180.12, "low": 174.41, "close": 175.94, "adjClose": 174.57, "volume": 23201626 }, { "date": "2018-03-02", "open": 173.29, "high": 177.11, "low": 172.99, "close": 176.62, "adjClose": 175.25, "volume": 20025905 }, { "date": "2018-03-05", "open": 176.2, "high": 181.15, "low": 175.89, "close": 180.4, "adjClose": 179, "volume": 16189300 }, { "date": "2018-03-06", "open": 181.78, "high": 182.38, "low": 179.11, "close": 179.78, "adjClose": 178.38, "volume": 15086800 }, { "date": "2018-03-07", "open": 178.74, "high": 183.82, "low": 178.07, "close": 183.71, "adjClose": 182.28, "volume": 19097300 }, { "date": "2018-03-08", "open": 183.56, "high": 184.4, "low": 181.45, "close": 182.34, "adjClose": 180.92, "volume": 17225946 }, { "date": "2018-03-09", "open": 183.91, "high": 185.51, "low": 183.21, "close": 185.23, "adjClose": 183.79, "volume": 18526300 }, { "date": "2018-03-12", "open": 185.23, "high": 186.1, "low": 184.22, "close": 184.76, "adjClose": 183.32, "volume": 15301229 }, { "date": "2018-03-13", "open": 185.61, "high": 185.99, "low": 181.11, "close": 181.88, "adjClose": 180.46, "volume": 18067500 }, { "date": "2018-03-14", "open": 182.6, "high": 184.25, "low": 181.85, "close": 184.19, "adjClose": 182.76, "volume": 16821728 }, { "date": "2018-03-15", "open": 183.24, "high": 184, "low": 182.19, "close": 183.86, "adjClose": 182.43, "volume": 15645035 }, { "date": "2018-03-16", "open": 184.49, "high": 185.33, "low": 183.41, "close": 185.09, "adjClose": 183.65, "volume": 24403438 }, { "date": "2018-03-19", "open": 177.01, "high": 177.17, "low": 170.06, "close": 172.56, "adjClose": 171.22, "volume": 88140100 }, { "date": "2018-03-20", "open": 167.47, "high": 170.2, "low": 161.95, "close": 168.15, "adjClose": 166.84, "volume": 129851800 }, { "date": "2018-03-21", "open": 164.8, "high": 173.4, "low": 163.3, "close": 169.39, "adjClose": 168.07, "volume": 106598834 }, { "date": "2018-03-22", "open": 166.13, "high": 170.27, "low": 163.72, "close": 164.89, "adjClose": 163.61, "volume": 73743000 }, { "date": "2018-03-23", "open": 165.44, "high": 167.1, "low": 159.02, "close": 159.39, "adjClose": 158.15, "volume": 53609706 }, { "date": "2018-03-26", "open": 160.82, "high": 161.1, "low": 149.02, "close": 160.06, "adjClose": 158.81, "volume": 126116634 }, { "date": "2018-03-27", "open": 156.31, "high": 162.85, "low": 150.75, "close": 152.22, "adjClose": 151.04, "volume": 79117000 }, { "date": "2018-03-28", "open": 151.65, "high": 155.88, "low": 150.8, "close": 153.03, "adjClose": 151.84, "volume": 60029200 }, { "date": "2018-03-29", "open": 155.15, "high": 161.42, "low": 154.14, "close": 159.79, "adjClose": 158.55, "volume": 59434300 }, { "date": "2018-04-02", "open": 157.81, "high": 159.2, "low": 154.11, "close": 155.39, "adjClose": 154.18, "volume": 36796000 }, { "date": "2018-04-03", "open": 156.55, "high": 157.39, "low": 150.81, "close": 156.11, "adjClose": 154.9, "volume": 42543900 }, { "date": "2018-04-04", "open": 152.03, "high": 155.56, "low": 150.51, "close": 155.1, "adjClose": 153.89, "volume": 49885600 }, { "date": "2018-04-05", "open": 161.56, "high": 161.57, "low": 156.65, "close": 159.34, "adjClose": 158.1, "volume": 41449609 }, { "date": "2018-04-06", "open": 157.73, "high": 161.42, "low": 156.81, "close": 157.2, "adjClose": 155.98, "volume": 41644812 }, { "date": "2018-04-09", "open": 157.82, "high": 160.53, "low": 156.04, "close": 157.93, "adjClose": 156.7, "volume": 34915227 }, { "date": "2018-04-10", "open": 157.93, "high": 165.98, "low": 157.01, "close": 165.04, "adjClose": 163.76, "volume": 58947041 }, { "date": "2018-04-11", "open": 165.36, "high": 168.65, "low": 163.25, "close": 166.32, "adjClose": 165.03, "volume": 56144633 }, { "date": "2018-04-12", "open": 166.98, "high": 167.45, "low": 163.1, "close": 163.87, "adjClose": 162.6, "volume": 38263000 }, { "date": "2018-04-13", "open": 164.58, "high": 165.7, "low": 163.77, "close": 164.52, "adjClose": 163.24, "volume": 19990600 }, { "date": "2018-04-16", "open": 165.72, "high": 165.78, "low": 163.39, "close": 164.83, "adjClose": 163.55, "volume": 18119435 }, { "date": "2018-04-17", "open": 165.83, "high": 169, "low": 165.66, "close": 168.66, "adjClose": 167.35, "volume": 22743029 }, { "date": "2018-04-18", "open": 166.88, "high": 168.12, "low": 165.77, "close": 166.36, "adjClose": 165.07, "volume": 20969600 }, { "date": "2018-04-19", "open": 166.2, "high": 168.33, "low": 165.2, "close": 168.1, "adjClose": 166.79, "volume": 22235000 }, { "date": "2018-04-20", "open": 167.79, "high": 168.43, "low": 165.81, "close": 166.28, "adjClose": 164.99, "volume": 19119438 }, { "date": "2018-04-23", "open": 167.27, "high": 168.45, "low": 165.09, "close": 165.84, "adjClose": 164.55, "volume": 23088102 }, { "date": "2018-04-24", "open": 165.43, "high": 166.1, "low": 158.19, "close": 159.69, "adjClose": 158.45, "volume": 35079926 }, { "date": "2018-04-25", "open": 160.14, "high": 161.06, "low": 156.19, "close": 159.69, "adjClose": 158.45, "volume": 41083600 }, { "date": "2018-04-26", "open": 173.22, "high": 176.27, "low": 170.8, "close": 174.16, "adjClose": 172.81, "volume": 77556934 }, { "date": "2018-04-27", "open": 176.81, "high": 177.1, "low": 172.6, "close": 173.59, "adjClose": 172.24, "volume": 29804700 }, { "date": "2018-04-30", "open": 173.79, "high": 175.72, "low": 171.71, "close": 172, "adjClose": 170.66, "volume": 20750500 }, { "date": "2018-05-01", "open": 172, "high": 174.02, "low": 170.23, "close": 173.86, "adjClose": 172.51, "volume": 26025932 }, { "date": "2018-05-02", "open": 174.25, "high": 178.08, "low": 174.2, "close": 176.07, "adjClose": 174.7, "volume": 30424500 }, { "date": "2018-05-03", "open": 175.13, "high": 176.12, "low": 172.12, "close": 174.02, "adjClose": 172.67, "volume": 24026100 }, { "date": "2018-05-04", "open": 173.08, "high": 176.98, "low": 173.06, "close": 176.61, "adjClose": 175.24, "volume": 17677844 }, { "date": "2018-05-07", "open": 177.35, "high": 179.5, "low": 177.17, "close": 177.97, "adjClose": 176.59, "volume": 18697200 }, { "date": "2018-05-08", "open": 178.25, "high": 179.04, "low": 177.11, "close": 178.92, "adjClose": 177.53, "volume": 15577211 }, { "date": "2018-05-09", "open": 179.67, "high": 183.01, "low": 178.78, "close": 182.66, "adjClose": 181.24, "volume": 23282811 }, { "date": "2018-05-10", "open": 183.15, "high": 186.13, "low": 182.5, "close": 185.53, "adjClose": 184.09, "volume": 21071403 }, { "date": "2018-05-11", "open": 184.85, "high": 188.32, "low": 184.18, "close": 186.99, "adjClose": 185.54, "volume": 21207848 }, { "date": "2018-05-14", "open": 187.71, "high": 187.86, "low": 186.2, "close": 186.64, "adjClose": 185.19, "volume": 15646744 }, { "date": "2018-05-15", "open": 184.88, "high": 185.29, "low": 183.2, "close": 184.32, "adjClose": 182.89, "volume": 15429433 }, { "date": "2018-05-16", "open": 183.7, "high": 184.32, "low": 182.66, "close": 183.2, "adjClose": 181.77, "volume": 16975500 }, { "date": "2018-05-17", "open": 182.68, "high": 184.06, "low": 182.22, "close": 183.76, "adjClose": 182.33, "volume": 14840700 }, { "date": "2018-05-18", "open": 183.49, "high": 184.19, "low": 182.61, "close": 182.68, "adjClose": 181.26, "volume": 13130500 }, { "date": "2018-05-21", "open": 183.77, "high": 185.3, "low": 183.13, "close": 184.49, "adjClose": 183.05, "volume": 13532900 }, { "date": "2018-05-22", "open": 184.93, "high": 185.42, "low": 183.43, "close": 183.8, "adjClose": 182.37, "volume": 12731419 }, { "date": "2018-05-23", "open": 182.5, "high": 186.91, "low": 182.18, "close": 186.9, "adjClose": 185.45, "volume": 16628100 }, { "date": "2018-05-24", "open": 185.88, "high": 186.8, "low": 185.03, "close": 185.93, "adjClose": 184.48, "volume": 12354742 }, { "date": "2018-05-25", "open": 186.02, "high": 186.33, "low": 184.45, "close": 184.92, "adjClose": 183.48, "volume": 10965100 }, { "date": "2018-05-29", "open": 184.34, "high": 186.81, "low": 183.71, "close": 185.74, "adjClose": 184.29, "volume": 16398937 }, { "date": "2018-05-30", "open": 186.54, "high": 188, "low": 185.25, "close": 187.67, "adjClose": 186.21, "volume": 13736900 }, { "date": "2018-05-31", "open": 187.87, "high": 192.72, "low": 187.48, "close": 191.78, "adjClose": 190.29, "volume": 30782631 }, { "date": "2018-06-01", "open": 193.07, "high": 194.55, "low": 192.07, "close": 193.99, "adjClose": 192.48, "volume": 17307245 }, { "date": "2018-06-04", "open": 191.84, "high": 193.98, "low": 191.47, "close": 193.28, "adjClose": 191.78, "volume": 18939800 }, { "date": "2018-06-05", "open": 194.3, "high": 195, "low": 192.62, "close": 192.94, "adjClose": 191.44, "volume": 15544300 }, { "date": "2018-06-06", "open": 191.03, "high": 192.53, "low": 189.11, "close": 191.34, "adjClose": 189.85, "volume": 22558920 }, { "date": "2018-06-07", "open": 190.75, "high": 190.97, "low": 186.77, "close": 188.18, "adjClose": 186.72, "volume": 21503200 }, { "date": "2018-06-08", "open": 187.53, "high": 189.48, "low": 186.43, "close": 189.1, "adjClose": 187.63, "volume": 12677100 }, { "date": "2018-06-11", "open": 188.81, "high": 192.6, "low": 188.8, "close": 191.54, "adjClose": 190.05, "volume": 12928907 }, { "date": "2018-06-12", "open": 192.17, "high": 193.28, "low": 191.56, "close": 192.4, "adjClose": 190.9, "volume": 11562704 }, { "date": "2018-06-13", "open": 192.74, "high": 194.5, "low": 191.91, "close": 192.41, "adjClose": 190.91, "volume": 15853821 }, { "date": "2018-06-14", "open": 193.1, "high": 197.28, "low": 192.91, "close": 196.81, "adjClose": 195.28, "volume": 19120900 }, { "date": "2018-06-15", "open": 195.79, "high": 197.07, "low": 194.64, "close": 195.85, "adjClose": 194.33, "volume": 21860931 }, { "date": "2018-06-18", "open": 194.8, "high": 199.58, "low": 194.13, "close": 198.31, "adjClose": 196.77, "volume": 16826023 }, { "date": "2018-06-19", "open": 196.24, "high": 197.96, "low": 193.79, "close": 197.49, "adjClose": 195.95, "volume": 19994000 }, { "date": "2018-06-20", "open": 199.1, "high": 203.55, "low": 198.81, "close": 202, "adjClose": 200.43, "volume": 28230933 }, { "date": "2018-06-21", "open": 202.76, "high": 203.39, "low": 200.09, "close": 201.5, "adjClose": 199.93, "volume": 19045717 }, { "date": "2018-06-22", "open": 201.16, "high": 202.24, "low": 199.31, "close": 201.74, "adjClose": 200.17, "volume": 17420200 }, { "date": "2018-06-25", "open": 200, "high": 200, "low": 193.11, "close": 196.35, "adjClose": 194.82, "volume": 25275137 }, { "date": "2018-06-26", "open": 197.6, "high": 199.1, "low": 196.23, "close": 199, "adjClose": 197.45, "volume": 17897600 }, { "date": "2018-06-27", "open": 199.18, "high": 200.75, "low": 195.8, "close": 195.84, "adjClose": 194.32, "volume": 18734408 }, { "date": "2018-06-28", "open": 195.18, "high": 197.34, "low": 193.26, "close": 196.23, "adjClose": 194.7, "volume": 18172439 }, { "date": "2018-06-29", "open": 197.32, "high": 197.6, "low": 193.96, "close": 194.32, "adjClose": 192.81, "volume": 15811602 }, { "date": "2018-07-02", "open": 193.37, "high": 197.45, "low": 192.22, "close": 197.36, "adjClose": 195.82, "volume": 13961600 }, { "date": "2018-07-03", "open": 194.55, "high": 195.4, "low": 192.52, "close": 192.73, "adjClose": 191.23, "volume": 13489514 }, { "date": "2018-07-05", "open": 194.74, "high": 198.65, "low": 194.03, "close": 198.45, "adjClose": 196.91, "volume": 19684200 }, { "date": "2018-07-06", "open": 198.45, "high": 203.64, "low": 197.7, "close": 203.23, "adjClose": 201.65, "volume": 19740131 }, { "date": "2018-07-09", "open": 204.93, "high": 205.8, "low": 202.12, "close": 204.74, "adjClose": 203.15, "volume": 18149437 }, { "date": "2018-07-10", "open": 204.5, "high": 204.91, "low": 202.26, "close": 203.54, "adjClose": 201.96, "volume": 13190100 }, { "date": "2018-07-11", "open": 202.22, "high": 204.5, "low": 201.75, "close": 202.54, "adjClose": 200.96, "volume": 12927400 }, { "date": "2018-07-12", "open": 203.43, "high": 207.08, "low": 203.19, "close": 206.92, "adjClose": 205.31, "volume": 15454706 }, { "date": "2018-07-13", "open": 207.81, "high": 208.43, "low": 206.45, "close": 207.32, "adjClose": 205.71, "volume": 11503401 }, { "date": "2018-07-16", "open": 207.5, "high": 208.72, "low": 206.84, "close": 207.23, "adjClose": 205.62, "volume": 11078209 }, { "date": "2018-07-17", "open": 204.9, "high": 210.46, "low": 204.84, "close": 209.99, "adjClose": 208.36, "volume": 15349900 }, { "date": "2018-07-18", "open": 209.82, "high": 210.99, "low": 208.44, "close": 209.36, "adjClose": 207.73, "volume": 15334907 }, { "date": "2018-07-19", "open": 208.77, "high": 209.99, "low": 207.76, "close": 208.09, "adjClose": 206.47, "volume": 11350429 }, { "date": "2018-07-20", "open": 208.85, "high": 211.5, "low": 208.5, "close": 209.94, "adjClose": 208.31, "volume": 16241508 }, { "date": "2018-07-23", "open": 210.58, "high": 211.62, "low": 208.8, "close": 210.91, "adjClose": 209.27, "volume": 16732000 }, { "date": "2018-07-24", "open": 215.11, "high": 216.2, "low": 212.6, "close": 214.67, "adjClose": 213, "volume": 28468700 }, { "date": "2018-07-25", "open": 215.72, "high": 218.62, "low": 214.27, "close": 217.5, "adjClose": 215.81, "volume": 64592585 }, { "date": "2018-07-26", "open": 174.89, "high": 180.13, "low": 173.75, "close": 176.26, "adjClose": 174.89, "volume": 169803700 }, { "date": "2018-07-27", "open": 179.87, "high": 179.93, "low": 173, "close": 174.89, "adjClose": 173.53, "volume": 60073749 }, { "date": "2018-07-30", "open": 175.3, "high": 175.3, "low": 166.56, "close": 171.06, "adjClose": 169.73, "volume": 65280800 }, { "date": "2018-07-31", "open": 170.67, "high": 174.24, "low": 170, "close": 172.58, "adjClose": 171.24, "volume": 40356500 }, { "date": "2018-08-01", "open": 173.93, "high": 175.08, "low": 170.9, "close": 171.65, "adjClose": 170.31, "volume": 34042109 }, { "date": "2018-08-02", "open": 170.68, "high": 176.79, "low": 170.27, "close": 176.37, "adjClose": 175, "volume": 32400000 }, { "date": "2018-08-03", "open": 177.69, "high": 178.85, "low": 176.15, "close": 177.78, "adjClose": 176.4, "volume": 24763434 }, { "date": "2018-08-06", "open": 178.97, "high": 185.79, "low": 178.38, "close": 185.69, "adjClose": 184.25, "volume": 49716200 }, { "date": "2018-08-07", "open": 186.5, "high": 188.3, "low": 183.72, "close": 183.81, "adjClose": 182.38, "volume": 33398600 }, { "date": "2018-08-08", "open": 184.75, "high": 186.85, "low": 183.76, "close": 185.18, "adjClose": 183.74, "volume": 22205230 }, { "date": "2018-08-09", "open": 185.85, "high": 186.57, "low": 182.48, "close": 183.09, "adjClose": 181.67, "volume": 19732120 }, { "date": "2018-08-10", "open": 182.04, "high": 182.1, "low": 179.42, "close": 180.26, "adjClose": 178.86, "volume": 21500410 }, { "date": "2018-08-13", "open": 180.1, "high": 182.61, "low": 178.9, "close": 180.05, "adjClose": 178.65, "volume": 17423300 }, { "date": "2018-08-14", "open": 180.71, "high": 181.99, "low": 178.62, "close": 181.11, "adjClose": 179.7, "volume": 19102000 }, { "date": "2018-08-15", "open": 179.34, "high": 180.87, "low": 174.78, "close": 179.53, "adjClose": 178.13, "volume": 33020231 }, { "date": "2018-08-16", "open": 180.42, "high": 180.5, "low": 174.01, "close": 174.7, "adjClose": 173.34, "volume": 31351800 }, { "date": "2018-08-17", "open": 174.5, "high": 176.22, "low": 172.04, "close": 173.8, "adjClose": 172.45, "volume": 24893200 }, { "date": "2018-08-20", "open": 174.04, "high": 174.57, "low": 170.91, "close": 172.5, "adjClose": 171.16, "volume": 21518006 }, { "date": "2018-08-21", "open": 172.81, "high": 174.17, "low": 171.39, "close": 172.62, "adjClose": 171.28, "volume": 19578514 }, { "date": "2018-08-22", "open": 172.21, "high": 174.24, "low": 172.13, "close": 173.64, "adjClose": 172.29, "volume": 16894100 }, { "date": "2018-08-23", "open": 173.09, "high": 175.55, "low": 172.83, "close": 172.9, "adjClose": 171.55, "volume": 18053600 }, { "date": "2018-08-24", "open": 173.7, "high": 174.82, "low": 172.92, "close": 174.65, "adjClose": 173.29, "volume": 14631600 }, { "date": "2018-08-27", "open": 175.99, "high": 178.67, "low": 175.79, "close": 177.46, "adjClose": 176.08, "volume": 17921935 }, { "date": "2018-08-28", "open": 178.1, "high": 178.24, "low": 175.83, "close": 176.26, "adjClose": 174.89, "volume": 15910700 }, { "date": "2018-08-29", "open": 176.3, "high": 176.79, "low": 174.75, "close": 175.9, "adjClose": 174.53, "volume": 18678301 }, { "date": "2018-08-30", "open": 175.9, "high": 179.79, "low": 175.7, "close": 177.64, "adjClose": 176.26, "volume": 24216532 }, { "date": "2018-08-31", "open": 177.15, "high": 177.62, "low": 174.98, "close": 175.73, "adjClose": 174.36, "volume": 18065200 }, { "date": "2018-09-04", "open": 173.5, "high": 173.89, "low": 168.8, "close": 171.16, "adjClose": 169.83, "volume": 29809000 }, { "date": "2018-09-05", "open": 169.49, "high": 171.13, "low": 166.67, "close": 167.18, "adjClose": 165.88, "volume": 31226744 }, { "date": "2018-09-06", "open": 166.98, "high": 166.98, "low": 160, "close": 162.53, "adjClose": 161.27, "volume": 41514834 }, { "date": "2018-09-07", "open": 160.31, "high": 164.63, "low": 160.16, "close": 163.04, "adjClose": 161.77, "volume": 24300600 }, { "date": "2018-09-10", "open": 163.51, "high": 165.01, "low": 162.16, "close": 164.18, "adjClose": 162.9, "volume": 20197700 }, { "date": "2018-09-11", "open": 163.94, "high": 167.19, "low": 163.72, "close": 165.94, "adjClose": 164.65, "volume": 20457100 }, { "date": "2018-09-12", "open": 163.25, "high": 164.49, "low": 161.8, "close": 162, "adjClose": 160.74, "volume": 24078118 }, { "date": "2018-09-13", "open": 162, "high": 163.32, "low": 160.86, "close": 161.36, "adjClose": 160.1, "volume": 25453800 }, { "date": "2018-09-14", "open": 161.72, "high": 162.84, "low": 160.34, "close": 162.32, "adjClose": 161.06, "volume": 21770405 }, { "date": "2018-09-17", "open": 161.92, "high": 162.06, "low": 159.77, "close": 160.58, "adjClose": 159.33, "volume": 21005321 }, { "date": "2018-09-18", "open": 159.39, "high": 161.76, "low": 158.87, "close": 160.3, "adjClose": 159.05, "volume": 22465236 }, { "date": "2018-09-19", "open": 160.08, "high": 163.44, "low": 159.48, "close": 163.06, "adjClose": 161.79, "volume": 19629000 }, { "date": "2018-09-20", "open": 164.5, "high": 166.45, "low": 164.47, "close": 166.02, "adjClose": 164.73, "volume": 18936038 }, { "date": "2018-09-21", "open": 166.64, "high": 167.25, "low": 162.81, "close": 162.93, "adjClose": 161.66, "volume": 45994800 }, { "date": "2018-09-24", "open": 161.03, "high": 165.7, "low": 160.88, "close": 165.41, "adjClose": 164.12, "volume": 19222800 }, { "date": "2018-09-25", "open": 161.99, "high": 165.59, "low": 161.15, "close": 164.91, "adjClose": 163.63, "volume": 27622806 }, { "date": "2018-09-26", "open": 164.3, "high": 169.3, "low": 164.21, "close": 166.95, "adjClose": 165.65, "volume": 25252231 }, { "date": "2018-09-27", "open": 167.55, "high": 171.77, "low": 167.21, "close": 168.84, "adjClose": 167.53, "volume": 27266900 }, { "date": "2018-09-28", "open": 168.33, "high": 168.79, "low": 162.56, "close": 164.46, "adjClose": 163.18, "volume": 34265638 }, { "date": "2018-10-01", "open": 163.03, "high": 165.88, "low": 161.26, "close": 162.44, "adjClose": 161.18, "volume": 26407700 }, { "date": "2018-10-02", "open": 161.58, "high": 162.28, "low": 158.67, "close": 159.33, "adjClose": 158.09, "volume": 36031000 }, { "date": "2018-10-03", "open": 160, "high": 163.66, "low": 159.53, "close": 162.43, "adjClose": 161.17, "volume": 23109500 }, { "date": "2018-10-04", "open": 161.46, "high": 161.46, "low": 157.35, "close": 158.85, "adjClose": 157.61, "volume": 25739635 }, { "date": "2018-10-05", "open": 159.21, "high": 160.9, "low": 156.2, "close": 157.33, "adjClose": 156.11, "volume": 25744047 }, { "date": "2018-10-08", "open": 155.54, "high": 158.34, "low": 154.39, "close": 157.25, "adjClose": 156.03, "volume": 24046000 }, { "date": "2018-10-09", "open": 157.69, "high": 160.59, "low": 157.42, "close": 157.9, "adjClose": 156.67, "volume": 18844425 }, { "date": "2018-10-10", "open": 156.82, "high": 157.69, "low": 151.31, "close": 151.38, "adjClose": 150.2, "volume": 30610000 }, { "date": "2018-10-11", "open": 150.13, "high": 154.81, "low": 149.16, "close": 153.35, "adjClose": 152.16, "volume": 35338901 }, { "date": "2018-10-12", "open": 156.73, "high": 156.89, "low": 151.3, "close": 153.74, "adjClose": 152.54, "volume": 25293500 }, { "date": "2018-10-15", "open": 153.32, "high": 155.57, "low": 152.55, "close": 153.52, "adjClose": 152.33, "volume": 15433521 }, { "date": "2018-10-16", "open": 155.4, "high": 159.46, "low": 155.01, "close": 158.78, "adjClose": 157.54, "volume": 19180100 }, { "date": "2018-10-17", "open": 159.56, "high": 160.49, "low": 157.95, "close": 159.42, "adjClose": 158.18, "volume": 17592003 }, { "date": "2018-10-18", "open": 158.51, "high": 158.66, "low": 153.28, "close": 154.92, "adjClose": 153.71, "volume": 21675100 }, { "date": "2018-10-19", "open": 155.86, "high": 157.35, "low": 153.55, "close": 154.05, "adjClose": 152.85, "volume": 19761347 }, { "date": "2018-10-22", "open": 154.76, "high": 157.34, "low": 154.46, "close": 154.78, "adjClose": 153.58, "volume": 15424700 }, { "date": "2018-10-23", "open": 151.22, "high": 154.77, "low": 150.85, "close": 154.39, "adjClose": 153.19, "volume": 19095032 }, { "date": "2018-10-24", "open": 154.28, "high": 154.65, "low": 145.6, "close": 146.04, "adjClose": 144.9, "volume": 27744600 }, { "date": "2018-10-25", "open": 147.73, "high": 152.21, "low": 147, "close": 150.95, "adjClose": 149.78, "volume": 22105700 }, { "date": "2018-10-26", "open": 145.82, "high": 149, "low": 143.8, "close": 145.37, "adjClose": 144.24, "volume": 31303341 }, { "date": "2018-10-29", "open": 148.5, "high": 148.83, "low": 139.03, "close": 142.09, "adjClose": 140.98, "volume": 31336800 }, { "date": "2018-10-30", "open": 139.94, "high": 146.64, "low": 139.74, "close": 146.22, "adjClose": 145.08, "volume": 50528300 }, { "date": "2018-10-31", "open": 155, "high": 156.4, "low": 148.96, "close": 151.79, "adjClose": 150.61, "volume": 60101300 }, { "date": "2018-11-01", "open": 151.52, "high": 152.75, "low": 149.35, "close": 151.75, "adjClose": 150.57, "volume": 25640800 }, { "date": "2018-11-02", "open": 151.8, "high": 154.13, "low": 148.96, "close": 150.35, "adjClose": 149.18, "volume": 24708700 }, { "date": "2018-11-05", "open": 150.1, "high": 150.19, "low": 147.44, "close": 148.68, "adjClose": 147.52, "volume": 15971200 }, { "date": "2018-11-06", "open": 149.31, "high": 150.97, "low": 148, "close": 149.94, "adjClose": 148.77, "volume": 16667124 }, { "date": "2018-11-07", "open": 151.57, "high": 153.01, "low": 149.83, "close": 151.53, "adjClose": 150.35, "volume": 21877400 }, { "date": "2018-11-08", "open": 150.49, "high": 150.94, "low": 146.74, "close": 147.87, "adjClose": 146.72, "volume": 24145814 }, { "date": "2018-11-09", "open": 146.75, "high": 147.76, "low": 144.07, "close": 144.96, "adjClose": 143.83, "volume": 17326900 }, { "date": "2018-11-12", "open": 144.48, "high": 145.04, "low": 140.49, "close": 141.55, "adjClose": 140.45, "volume": 18542123 }, { "date": "2018-11-13", "open": 142, "high": 144.88, "low": 141.62, "close": 142.16, "adjClose": 141.05, "volume": 15141710 }, { "date": "2018-11-14", "open": 143.7, "high": 145.58, "low": 141.55, "close": 144.22, "adjClose": 143.1, "volume": 22068400 }, { "date": "2018-11-15", "open": 142.33, "high": 144.84, "low": 140.83, "close": 143.85, "adjClose": 142.73, "volume": 30320300 }, { "date": "2018-11-16", "open": 141.07, "high": 141.77, "low": 137.77, "close": 139.53, "adjClose": 138.44, "volume": 37250600 }, { "date": "2018-11-19", "open": 137.61, "high": 137.75, "low": 131.21, "close": 131.55, "adjClose": 130.53, "volume": 44362729 }, { "date": "2018-11-20", "open": 127.03, "high": 134.16, "low": 126.85, "close": 132.43, "adjClose": 131.4, "volume": 41939500 }, { "date": "2018-11-21", "open": 134.4, "high": 137.19, "low": 134.13, "close": 134.82, "adjClose": 133.77, "volume": 25469735 }, { "date": "2018-11-23", "open": 133.65, "high": 134.5, "low": 131.26, "close": 131.73, "adjClose": 130.71, "volume": 11886128 }, { "date": "2018-11-26", "open": 133, "high": 137, "low": 132.78, "close": 136.38, "adjClose": 135.32, "volume": 24263640 }, { "date": "2018-11-27", "open": 135.75, "high": 136.61, "low": 133.71, "close": 135, "adjClose": 133.95, "volume": 20750318 }, { "date": "2018-11-28", "open": 136.28, "high": 136.79, "low": 131.85, "close": 136.76, "adjClose": 135.7, "volume": 29847505 }, { "date": "2018-11-29", "open": 135.92, "high": 139.99, "low": 135.66, "close": 138.68, "adjClose": 137.6, "volume": 24238713 }, { "date": "2018-11-30", "open": 138.26, "high": 140.97, "low": 137.36, "close": 140.61, "adjClose": 139.52, "volume": 25732600 }, { "date": "2018-12-03", "open": 143, "high": 143.68, "low": 140.76, "close": 141.09, "adjClose": 139.99, "volume": 24819226 }, { "date": "2018-12-04", "open": 140.73, "high": 143.39, "low": 137.16, "close": 137.93, "adjClose": 136.86, "volume": 30307400 }, { "date": "2018-12-06", "open": 133.82, "high": 139.7, "low": 133.67, "close": 139.63, "adjClose": 138.54, "volume": 28218145 }, { "date": "2018-12-07", "open": 139.25, "high": 140.87, "low": 136.66, "close": 137.42, "adjClose": 136.35, "volume": 21195500 }, { "date": "2018-12-10", "open": 139.6, "high": 143.05, "low": 139.01, "close": 141.85, "adjClose": 140.75, "volume": 26422200 }, { "date": "2018-12-11", "open": 143.88, "high": 143.88, "low": 141.1, "close": 142.08, "adjClose": 140.97, "volume": 20300349 }, { "date": "2018-12-12", "open": 143.08, "high": 147.19, "low": 142.51, "close": 144.5, "adjClose": 143.38, "volume": 23696936 }, { "date": "2018-12-13", "open": 145.57, "high": 145.85, "low": 143.19, "close": 145.01, "adjClose": 143.88, "volume": 18148610 }, { "date": "2018-12-14", "open": 143.34, "high": 146.01, "low": 142.51, "close": 144.06, "adjClose": 142.94, "volume": 21785820 }, { "date": "2018-12-17", "open": 143.08, "high": 144.92, "low": 138.42, "close": 140.19, "adjClose": 139.1, "volume": 24334000 }, { "date": "2018-12-18", "open": 141.08, "high": 145.93, "low": 139.83, "close": 143.66, "adjClose": 142.54, "volume": 24709100 }, { "date": "2018-12-19", "open": 141.21, "high": 144.91, "low": 132.5, "close": 133.24, "adjClose": 132.2, "volume": 57404900 }, { "date": "2018-12-20", "open": 130.7, "high": 135.57, "low": 130, "close": 133.4, "adjClose": 132.36, "volume": 40297944 }, { "date": "2018-12-21", "open": 133.39, "high": 134.9, "low": 123.42, "close": 124.95, "adjClose": 123.98, "volume": 56901500 }, { "date": "2018-12-24", "open": 123.1, "high": 129.74, "low": 123.02, "close": 124.06, "adjClose": 123.09, "volume": 22066002 }, { "date": "2018-12-26", "open": 126, "high": 134.24, "low": 125.89, "close": 134.18, "adjClose": 133.14, "volume": 39723400 }, { "date": "2018-12-27", "open": 132.44, "high": 134.99, "low": 129.67, "close": 134.52, "adjClose": 133.47, "volume": 31202509 }, { "date": "2018-12-28", "open": 135.34, "high": 135.92, "low": 132.2, "close": 133.2, "adjClose": 132.16, "volume": 22627600 }, { "date": "2018-12-31", "open": 134.45, "high": 134.64, "low": 129.95, "close": 131.09, "adjClose": 130.07, "volume": 24625308 }, { "date": "2019-01-02", "open": 128.99, "high": 137.51, "low": 128.56, "close": 135.68, "adjClose": 134.62, "volume": 28146200 }, { "date": "2019-01-03", "open": 134.69, "high": 137.17, "low": 131.12, "close": 131.74, "adjClose": 130.72, "volume": 22717948 }, { "date": "2019-01-04", "open": 134.01, "high": 138, "low": 133.75, "close": 137.95, "adjClose": 136.88, "volume": 29002100 }, { "date": "2019-01-07", "open": 137.56, "high": 138.87, "low": 135.91, "close": 138.05, "adjClose": 136.98, "volume": 20089337 }, { "date": "2019-01-08", "open": 139.89, "high": 143.14, "low": 139.54, "close": 142.53, "adjClose": 141.42, "volume": 26263800 }, { "date": "2019-01-09", "open": 142.95, "high": 144.7, "low": 141.27, "close": 144.23, "adjClose": 143.11, "volume": 22205900 }, { "date": "2019-01-10", "open": 143.08, "high": 144.56, "low": 140.84, "close": 144.2, "adjClose": 143.08, "volume": 16125004 }, { "date": "2019-01-11", "open": 143.15, "high": 145.36, "low": 142.57, "close": 143.8, "adjClose": 142.68, "volume": 12908031 }, { "date": "2019-01-14", "open": 142, "high": 146.57, "low": 141.27, "close": 145.39, "adjClose": 144.26, "volume": 20520300 }, { "date": "2019-01-15", "open": 146.01, "high": 150.68, "low": 145.99, "close": 148.95, "adjClose": 147.79, "volume": 24069000 }, { "date": "2019-01-16", "open": 149, "high": 149.65, "low": 147, "close": 147.54, "adjClose": 146.39, "volume": 18025714 }, { "date": "2019-01-17", "open": 146.95, "high": 149, "low": 146.5, "close": 148.3, "adjClose": 147.15, "volume": 15787914 }, { "date": "2019-01-18", "open": 149.75, "high": 152.43, "low": 148.55, "close": 150.04, "adjClose": 148.87, "volume": 31029612 }, { "date": "2019-01-22", "open": 149.2, "high": 151.53, "low": 146.37, "close": 147.57, "adjClose": 146.42, "volume": 22378700 }, { "date": "2019-01-23", "open": 148.28, "high": 148.8, "low": 143.06, "close": 144.3, "adjClose": 143.18, "volume": 20098415 }, { "date": "2019-01-24", "open": 144.64, "high": 146.44, "low": 142.52, "close": 145.83, "adjClose": 144.7, "volume": 20955518 }, { "date": "2019-01-25", "open": 147.48, "high": 149.83, "low": 146.54, "close": 149.01, "adjClose": 147.85, "volume": 22250954 }, { "date": "2019-01-28", "open": 148.05, "high": 148.96, "low": 146.21, "close": 147.47, "adjClose": 146.32, "volume": 15508500 }, { "date": "2019-01-29", "open": 148.09, "high": 148.1, "low": 143.43, "close": 144.19, "adjClose": 143.07, "volume": 17632100 }, { "date": "2019-01-30", "open": 146.22, "high": 150.95, "low": 145.7, "close": 150.42, "adjClose": 149.25, "volume": 44613240 }, { "date": "2019-01-31", "open": 165.6, "high": 171.68, "low": 165, "close": 166.69, "adjClose": 165.39, "volume": 77233602 }, { "date": "2019-02-01", "open": 165.84, "high": 169.1, "low": 165.66, "close": 165.71, "adjClose": 164.42, "volume": 30806513 }, { "date": "2019-02-04", "open": 165.7, "high": 169.3, "low": 163.62, "close": 169.25, "adjClose": 167.93, "volume": 20036470 }, { "date": "2019-02-05", "open": 169.15, "high": 171.98, "low": 168.69, "close": 171.16, "adjClose": 169.83, "volume": 22557000 }, { "date": "2019-02-06", "open": 171.2, "high": 172.47, "low": 169.27, "close": 170.49, "adjClose": 169.16, "volume": 13281200 }, { "date": "2019-02-07", "open": 168.2, "high": 169.24, "low": 165.25, "close": 166.38, "adjClose": 165.09, "volume": 17517609 }, { "date": "2019-02-08", "open": 164.47, "high": 167.37, "low": 164.21, "close": 167.33, "adjClose": 166.03, "volume": 12561422 }, { "date": "2019-02-11", "open": 167.9, "high": 168.3, "low": 165.08, "close": 165.79, "adjClose": 164.5, "volume": 12811200 }, { "date": "2019-02-12", "open": 166.86, "high": 168.34, "low": 164.5, "close": 165.04, "adjClose": 163.76, "volume": 16292300 }, { "date": "2019-02-13", "open": 165.38, "high": 166.22, "low": 163.73, "close": 164.07, "adjClose": 162.79, "volume": 14205146 }, { "date": "2019-02-14", "open": 163.19, "high": 164.87, "low": 162.25, "close": 163.95, "adjClose": 162.67, "volume": 12755200 }, { "date": "2019-02-15", "open": 164.51, "high": 164.7, "low": 160.86, "close": 162.5, "adjClose": 161.24, "volume": 15504415 }, { "date": "2019-02-19", "open": 160.5, "high": 164.15, "low": 160.33, "close": 162.29, "adjClose": 161.03, "volume": 14345400 }, { "date": "2019-02-20", "open": 162.25, "high": 163.72, "low": 161.25, "close": 162.56, "adjClose": 161.3, "volume": 11770700 }, { "date": "2019-02-21", "open": 161.93, "high": 162.24, "low": 159.59, "close": 160.04, "adjClose": 158.79, "volume": 15607828 }, { "date": "2019-02-22", "open": 160.58, "high": 162.41, "low": 160.31, "close": 161.89, "adjClose": 160.63, "volume": 15858500 }, { "date": "2019-02-25", "open": 163.07, "high": 166.07, "low": 162.9, "close": 164.62, "adjClose": 163.34, "volume": 18737106 }, { "date": "2019-02-26", "open": 164.34, "high": 166.24, "low": 163.8, "close": 164.13, "adjClose": 162.85, "volume": 13784100 }, { "date": "2019-02-27", "open": 162.9, "high": 163.93, "low": 160.41, "close": 162.81, "adjClose": 161.54, "volume": 12697500 }, { "date": "2019-02-28", "open": 162.37, "high": 163.5, "low": 160.86, "close": 161.45, "adjClose": 160.19, "volume": 11114200 }, { "date": "2019-03-01", "open": 162.6, "high": 163.13, "low": 161.69, "close": 162.28, "adjClose": 161.02, "volume": 11097800 }, { "date": "2019-03-04", "open": 163.9, "high": 167.5, "low": 163.83, "close": 167.37, "adjClose": 166.07, "volume": 18894700 }, { "date": "2019-03-05", "open": 167.37, "high": 171.88, "low": 166.55, "close": 171.26, "adjClose": 169.93, "volume": 28187900 }, { "date": "2019-03-06", "open": 172.9, "high": 173.57, "low": 171.27, "close": 172.51, "adjClose": 171.17, "volume": 21531723 }, { "date": "2019-03-07", "open": 171.5, "high": 171.74, "low": 167.61, "close": 169.13, "adjClose": 167.81, "volume": 18306504 }, { "date": "2019-03-08", "open": 166.2, "high": 169.62, "low": 165.97, "close": 169.6, "adjClose": 168.28, "volume": 13184831 }, { "date": "2019-03-11", "open": 171.6, "high": 174.3, "low": 171.58, "close": 172.07, "adjClose": 170.73, "volume": 18884000 }, { "date": "2019-03-12", "open": 172.09, "high": 173.8, "low": 171.22, "close": 171.92, "adjClose": 170.58, "volume": 12155300 }, { "date": "2019-03-13", "open": 172.32, "high": 174.03, "low": 172.12, "close": 173.37, "adjClose": 172.02, "volume": 11973300 }, { "date": "2019-03-14", "open": 169.76, "high": 171.15, "low": 168.16, "close": 170.17, "adjClose": 168.85, "volume": 18037400 }, { "date": "2019-03-15", "open": 167.16, "high": 167.58, "low": 162.51, "close": 165.98, "adjClose": 164.69, "volume": 37135400 }, { "date": "2019-03-18", "open": 163.57, "high": 163.9, "low": 159.28, "close": 160.47, "adjClose": 159.22, "volume": 37524200 }, { "date": "2019-03-19", "open": 161.48, "high": 163.82, "low": 160.82, "close": 161.57, "adjClose": 160.31, "volume": 25611500 }, { "date": "2019-03-20", "open": 161.5, "high": 166.12, "low": 161.24, "close": 165.44, "adjClose": 164.15, "volume": 20211500 }, { "date": "2019-03-21", "open": 164.89, "high": 166.39, "low": 163.75, "close": 166.08, "adjClose": 164.79, "volume": 16223007 }, { "date": "2019-03-22", "open": 165.65, "high": 167.42, "low": 164.09, "close": 164.34, "adjClose": 163.06, "volume": 16389200 }, { "date": "2019-03-25", "open": 163, "high": 166.54, "low": 162, "close": 166.29, "adjClose": 165, "volume": 12631230 }, { "date": "2019-03-26", "open": 167.35, "high": 169.45, "low": 166.35, "close": 167.68, "adjClose": 166.38, "volume": 15437920 }, { "date": "2019-03-27", "open": 167.85, "high": 168.94, "low": 164.79, "close": 165.87, "adjClose": 164.58, "volume": 10620300 }, { "date": "2019-03-28", "open": 164.57, "high": 166.72, "low": 163.33, "close": 165.55, "adjClose": 164.26, "volume": 10689171 }, { "date": "2019-03-29", "open": 166.39, "high": 167.19, "low": 164.81, "close": 166.69, "adjClose": 165.39, "volume": 13455500 }, { "date": "2019-04-01", "open": 167.83, "high": 168.9, "low": 167.28, "close": 168.7, "adjClose": 167.39, "volume": 10381500 }, { "date": "2019-04-02", "open": 170.14, "high": 174.9, "low": 169.55, "close": 174.2, "adjClose": 172.84, "volume": 23946529 }, { "date": "2019-04-03", "open": 174.5, "high": 177.96, "low": 172.95, "close": 173.54, "adjClose": 172.19, "volume": 27590058 }, { "date": "2019-04-04", "open": 176.02, "high": 178, "low": 175.53, "close": 176.02, "adjClose": 174.65, "volume": 17847731 }, { "date": "2019-04-05", "open": 176.88, "high": 177, "low": 175.1, "close": 175.72, "adjClose": 174.35, "volume": 9594133 }, { "date": "2019-04-08", "open": 175.21, "high": 175.5, "low": 174.23, "close": 174.93, "adjClose": 173.57, "volume": 7297400 }, { "date": "2019-04-09", "open": 175.62, "high": 179.19, "low": 175.55, "close": 177.58, "adjClose": 176.2, "volume": 19751031 }, { "date": "2019-04-10", "open": 178.18, "high": 178.79, "low": 176.54, "close": 177.82, "adjClose": 176.44, "volume": 11701500 }, { "date": "2019-04-11", "open": 178.24, "high": 178.4, "low": 177, "close": 177.51, "adjClose": 176.13, "volume": 8071000 }, { "date": "2019-04-12", "open": 178, "high": 179.63, "low": 177.95, "close": 179.1, "adjClose": 177.71, "volume": 12329812 }, { "date": "2019-04-15", "open": 178.5, "high": 180.5, "low": 176.87, "close": 179.65, "adjClose": 178.25, "volume": 10834800 }, { "date": "2019-04-16", "open": 179, "high": 180.17, "low": 178.3, "close": 178.87, "adjClose": 177.48, "volume": 11215200 }, { "date": "2019-04-17", "open": 179.6, "high": 180.74, "low": 178.36, "close": 178.78, "adjClose": 177.39, "volume": 9973732 }, { "date": "2019-04-18", "open": 178.8, "high": 178.88, "low": 177.34, "close": 178.28, "adjClose": 176.89, "volume": 11655608 }, { "date": "2019-04-22", "open": 178.25, "high": 181.67, "low": 178.25, "close": 181.44, "adjClose": 180.03, "volume": 13389900 }, { "date": "2019-04-23", "open": 182.74, "high": 184.22, "low": 181.48, "close": 183.78, "adjClose": 182.35, "volume": 19954814 }, { "date": "2019-04-24", "open": 184.49, "high": 185.14, "low": 181.65, "close": 182.58, "adjClose": 181.16, "volume": 37289900 }, { "date": "2019-04-25", "open": 196.98, "high": 198.48, "low": 192.12, "close": 193.26, "adjClose": 191.76, "volume": 54148800 }, { "date": "2019-04-26", "open": 192.5, "high": 192.9, "low": 189.09, "close": 191.49, "adjClose": 190, "volume": 22075002 }, { "date": "2019-04-29", "open": 190.95, "high": 195.41, "low": 190.65, "close": 194.78, "adjClose": 193.26, "volume": 19641310 }, { "date": "2019-04-30", "open": 194.19, "high": 197.39, "low": 192.28, "close": 193.4, "adjClose": 191.9, "volume": 23494700 }, { "date": "2019-05-01", "open": 194.78, "high": 196.18, "low": 193.01, "close": 193.03, "adjClose": 191.53, "volume": 15996646 }, { "date": "2019-05-02", "open": 193, "high": 194, "low": 189.75, "close": 192.53, "adjClose": 191.03, "volume": 13209500 }, { "date": "2019-05-03", "open": 194.38, "high": 196.16, "low": 193.71, "close": 195.47, "adjClose": 193.95, "volume": 14575434 }, { "date": "2019-05-06", "open": 191.24, "high": 194.28, "low": 190.55, "close": 193.88, "adjClose": 192.37, "volume": 13994932 }, { "date": "2019-05-07", "open": 192.54, "high": 192.9, "low": 187.85, "close": 189.77, "adjClose": 188.29, "volume": 16253001 }, { "date": "2019-05-08", "open": 189.39, "high": 190.72, "low": 188.55, "close": 189.54, "adjClose": 188.07, "volume": 12505737 }, { "date": "2019-05-09", "open": 187.2, "high": 189.77, "low": 186.26, "close": 188.65, "adjClose": 187.18, "volume": 12967033 }, { "date": "2019-05-10", "open": 188.25, "high": 190, "low": 184.59, "close": 188.34, "adjClose": 186.87, "volume": 12578508 }, { "date": "2019-05-13", "open": 183.5, "high": 185.43, "low": 180.84, "close": 181.54, "adjClose": 180.13, "volume": 16833347 }, { "date": "2019-05-14", "open": 182.52, "high": 183.49, "low": 178.1, "close": 180.73, "adjClose": 179.32, "volume": 17628142 }, { "date": "2019-05-15", "open": 180.42, "high": 187.28, "low": 180.02, "close": 186.27, "adjClose": 184.82, "volume": 16746904 }, { "date": "2019-05-16", "open": 185.05, "high": 188.58, "low": 185.05, "close": 186.99, "adjClose": 185.54, "volume": 12953111 }, { "date": "2019-05-17", "open": 184.84, "high": 187.58, "low": 184.28, "close": 185.3, "adjClose": 183.86, "volume": 10485400 }, { "date": "2019-05-20", "open": 181.88, "high": 184.23, "low": 181.37, "close": 182.72, "adjClose": 181.3, "volume": 10352000 }, { "date": "2019-05-21", "open": 184.57, "high": 185.7, "low": 183.89, "close": 184.82, "adjClose": 183.38, "volume": 7502820 }, { "date": "2019-05-22", "open": 184.73, "high": 186.74, "low": 183.61, "close": 185.32, "adjClose": 183.88, "volume": 9213801 }, { "date": "2019-05-23", "open": 182.42, "high": 183.9, "low": 179.67, "close": 180.87, "adjClose": 179.46, "volume": 12768835 }, { "date": "2019-05-24", "open": 182.33, "high": 183.63, "low": 180.83, "close": 181.06, "adjClose": 179.65, "volume": 8807701 }, { "date": "2019-05-28", "open": 181.54, "high": 184.71, "low": 181.45, "close": 184.31, "adjClose": 182.88, "volume": 14843308 }, { "date": "2019-05-29", "open": 183.5, "high": 184.56, "low": 181.35, "close": 182.19, "adjClose": 180.77, "volume": 12797700 }, { "date": "2019-05-30", "open": 183.08, "high": 183.48, "low": 180.89, "close": 183.01, "adjClose": 181.59, "volume": 8581544 }, { "date": "2019-05-31", "open": 180.28, "high": 180.54, "low": 177.16, "close": 177.47, "adjClose": 176.09, "volume": 15226536 }, { "date": "2019-06-03", "open": 175, "high": 175.05, "low": 161.01, "close": 164.15, "adjClose": 162.87, "volume": 56059609 }, { "date": "2019-06-04", "open": 163.71, "high": 168.28, "low": 160.84, "close": 167.5, "adjClose": 166.2, "volume": 46044300 }, { "date": "2019-06-05", "open": 167.48, "high": 168.72, "low": 164.63, "close": 168.17, "adjClose": 166.86, "volume": 19758317 }, { "date": "2019-06-06", "open": 168.3, "high": 169.7, "low": 167.23, "close": 168.33, "adjClose": 167.02, "volume": 12446400 }, { "date": "2019-06-07", "open": 170.17, "high": 173.87, "low": 168.84, "close": 173.35, "adjClose": 172, "volume": 16917343 }, { "date": "2019-06-10", "open": 174.75, "high": 177.86, "low": 173.8, "close": 174.82, "adjClose": 173.46, "volume": 14767918 }, { "date": "2019-06-11", "open": 178.48, "high": 179.98, "low": 176.79, "close": 178.1, "adjClose": 176.71, "volume": 15266644 }, { "date": "2019-06-12", "open": 178.38, "high": 179.27, "low": 172.88, "close": 175.04, "adjClose": 173.68, "volume": 17699806 }, { "date": "2019-06-13", "open": 175.53, "high": 178.03, "low": 174.61, "close": 177.47, "adjClose": 176.09, "volume": 12253600 }, { "date": "2019-06-14", "open": 180.51, "high": 181.84, "low": 180, "close": 181.33, "adjClose": 179.92, "volume": 16773700 }, { "date": "2019-06-17", "open": 185.01, "high": 189.5, "low": 184.41, "close": 189.01, "adjClose": 187.54, "volume": 29459900 }, { "date": "2019-06-18", "open": 194, "high": 194.53, "low": 187.28, "close": 188.47, "adjClose": 187, "volume": 37571400 }, { "date": "2019-06-19", "open": 187, "high": 188.1, "low": 184.55, "close": 187.48, "adjClose": 186.02, "volume": 21417100 }, { "date": "2019-06-20", "open": 190.95, "high": 191.16, "low": 187.64, "close": 189.53, "adjClose": 188.06, "volume": 14635740 }, { "date": "2019-06-21", "open": 188.75, "high": 192, "low": 188.75, "close": 191.14, "adjClose": 189.65, "volume": 22751200 }, { "date": "2019-06-24", "open": 192.42, "high": 193.98, "low": 191.57, "close": 192.6, "adjClose": 191.1, "volume": 15509000 }, { "date": "2019-06-25", "open": 192.88, "high": 193.14, "low": 188.13, "close": 188.84, "adjClose": 187.37, "volume": 16750309 }, { "date": "2019-06-26", "open": 189.54, "high": 190.76, "low": 187.31, "close": 187.66, "adjClose": 186.2, "volume": 12808604 }, { "date": "2019-06-27", "open": 189.88, "high": 189.95, "low": 188.27, "close": 189.5, "adjClose": 188.03, "volume": 11159000 }, { "date": "2019-06-28", "open": 190.55, "high": 193.2, "low": 189.94, "close": 193, "adjClose": 191.5, "volume": 16378900 }, { "date": "2019-07-01", "open": 195.21, "high": 195.28, "low": 191.93, "close": 193, "adjClose": 191.5, "volume": 14204690 }, { "date": "2019-07-02", "open": 193, "high": 195, "low": 192.71, "close": 195, "adjClose": 193.48, "volume": 9050000 }, { "date": "2019-07-03", "open": 194.16, "high": 197.4, "low": 194.16, "close": 197.2, "adjClose": 195.67, "volume": 10246119 }, { "date": "2019-07-05", "open": 196.18, "high": 197.07, "low": 194.17, "close": 196.4, "adjClose": 194.87, "volume": 11164107 }, { "date": "2019-07-08", "open": 195.19, "high": 196.68, "low": 193.64, "close": 195.76, "adjClose": 194.24, "volume": 9723900 }, { "date": "2019-07-09", "open": 194.97, "high": 199.46, "low": 194.89, "close": 199.21, "adjClose": 197.66, "volume": 14698611 }, { "date": "2019-07-10", "open": 200, "high": 202.96, "low": 199.67, "close": 202.73, "adjClose": 201.15, "volume": 20571702 }, { "date": "2019-07-11", "open": 203.26, "high": 203.8, "low": 200.21, "close": 201.23, "adjClose": 199.66, "volume": 13678500 }, { "date": "2019-07-12", "open": 199.68, "high": 205.3, "low": 199.16, "close": 204.87, "adjClose": 203.28, "volume": 15366300 }, { "date": "2019-07-15", "open": 204.25, "high": 205.33, "low": 201.82, "close": 203.91, "adjClose": 202.32, "volume": 16030335 }, { "date": "2019-07-16", "open": 203.89, "high": 205.47, "low": 203.1, "close": 203.84, "adjClose": 202.25, "volume": 12132720 }, { "date": "2019-07-17", "open": 204.18, "high": 204.36, "low": 201.59, "close": 201.8, "adjClose": 200.23, "volume": 12083714 }, { "date": "2019-07-18", "open": 200.15, "high": 202.47, "low": 199.38, "close": 200.78, "adjClose": 199.22, "volume": 11956554 }, { "date": "2019-07-19", "open": 202.18, "high": 202.33, "low": 198.07, "close": 198.36, "adjClose": 196.82, "volume": 12098300 }, { "date": "2019-07-22", "open": 199.91, "high": 202.57, "low": 198.81, "close": 202.32, "adjClose": 200.75, "volume": 13589024 }, { "date": "2019-07-23", "open": 202.84, "high": 204.24, "low": 200.96, "close": 202.36, "adjClose": 200.79, "volume": 14583700 }, { "date": "2019-07-24", "open": 197.63, "high": 204.81, "low": 197.22, "close": 204.66, "adjClose": 203.07, "volume": 32532540 }, { "date": "2019-07-25", "open": 206.7, "high": 208.66, "low": 198.26, "close": 200.71, "adjClose": 199.15, "volume": 39889900 }, { "date": "2019-07-26", "open": 200.19, "high": 202.88, "low": 196.25, "close": 199.75, "adjClose": 198.2, "volume": 24434000 }, { "date": "2019-07-29", "open": 199, "high": 199.63, "low": 195.3, "close": 195.94, "adjClose": 194.42, "volume": 16530801 }, { "date": "2019-07-30", "open": 195.39, "high": 198.71, "low": 193.5, "close": 197.04, "adjClose": 195.51, "volume": 11903600 }, { "date": "2019-07-31", "open": 196.95, "high": 198.76, "low": 192.68, "close": 194.23, "adjClose": 192.72, "volume": 14593544 }, { "date": "2019-08-01", "open": 194.17, "high": 198.47, "low": 190.88, "close": 192.73, "adjClose": 191.23, "volume": 17777013 }, { "date": "2019-08-02", "open": 191.1, "high": 192.62, "low": 188.07, "close": 189.02, "adjClose": 187.55, "volume": 15297000 }, { "date": "2019-08-05", "open": 184.69, "high": 185.67, "low": 179.34, "close": 181.73, "adjClose": 180.32, "volume": 23086700 }, { "date": "2019-08-06", "open": 183.69, "high": 185.79, "low": 183.09, "close": 184.51, "adjClose": 183.07, "volume": 18035700 }, { "date": "2019-08-07", "open": 183.6, "high": 186.37, "low": 181.22, "close": 185.15, "adjClose": 183.71, "volume": 15833200 }, { "date": "2019-08-08", "open": 186.62, "high": 190.34, "low": 184.05, "close": 190.16, "adjClose": 188.68, "volume": 14828916 }, { "date": "2019-08-09", "open": 190, "high": 190.98, "low": 187.12, "close": 187.85, "adjClose": 186.39, "volume": 11058811 }, { "date": "2019-08-12", "open": 186.85, "high": 187.59, "low": 184.46, "close": 185.37, "adjClose": 183.93, "volume": 10936283 }, { "date": "2019-08-13", "open": 185.52, "high": 191.38, "low": 185.37, "close": 188.45, "adjClose": 186.98, "volume": 13653319 }, { "date": "2019-08-14", "open": 185.8, "high": 185.99, "low": 179.31, "close": 179.71, "adjClose": 178.31, "volume": 18903716 }, { "date": "2019-08-15", "open": 180.95, "high": 183.2, "low": 180.03, "close": 182.59, "adjClose": 181.17, "volume": 13059640 }, { "date": "2019-08-16", "open": 183.75, "high": 185.1, "low": 182.36, "close": 183.7, "adjClose": 182.27, "volume": 12844832 }, { "date": "2019-08-19", "open": 186.01, "high": 187.5, "low": 184.85, "close": 186.17, "adjClose": 184.72, "volume": 9699661 }, { "date": "2019-08-20", "open": 185.45, "high": 186, "low": 182.39, "close": 183.81, "adjClose": 182.38, "volume": 10087592 }, { "date": "2019-08-21", "open": 185, "high": 185.9, "low": 183.14, "close": 183.55, "adjClose": 182.12, "volume": 8409548 }, { "date": "2019-08-22", "open": 183.43, "high": 184.11, "low": 179.91, "close": 182.04, "adjClose": 180.62, "volume": 10829509 }, { "date": "2019-08-23", "open": 180.84, "high": 183.13, "low": 176.66, "close": 177.75, "adjClose": 176.37, "volume": 17331221 }, { "date": "2019-08-26", "open": 179.4, "high": 180.5, "low": 178.24, "close": 180.36, "adjClose": 178.96, "volume": 8780477 }, { "date": "2019-08-27", "open": 181.93, "high": 184.04, "low": 181.01, "close": 181.3, "adjClose": 179.89, "volume": 14408946 }, { "date": "2019-08-28", "open": 180.53, "high": 181.95, "low": 178.92, "close": 181.76, "adjClose": 180.35, "volume": 9392060 }, { "date": "2019-08-29", "open": 183.77, "high": 186.08, "low": 183.47, "close": 185.57, "adjClose": 184.13, "volume": 10135033 }, { "date": "2019-08-30", "open": 186.78, "high": 186.8, "low": 183.46, "close": 185.67, "adjClose": 184.23, "volume": 10785722 }, { "date": "2019-09-03", "open": 184, "high": 185.67, "low": 182.11, "close": 182.39, "adjClose": 180.97, "volume": 9792187 }, { "date": "2019-09-04", "open": 184.65, "high": 187.75, "low": 183.89, "close": 187.14, "adjClose": 185.68, "volume": 11314571 }, { "date": "2019-09-05", "open": 188.53, "high": 191.36, "low": 187.94, "close": 190.9, "adjClose": 189.41, "volume": 13896621 }, { "date": "2019-09-06", "open": 190.21, "high": 190.21, "low": 186.35, "close": 187.49, "adjClose": 186.03, "volume": 15226820 }, { "date": "2019-09-09", "open": 187.73, "high": 188.98, "low": 185.85, "close": 188.76, "adjClose": 187.29, "volume": 14722402 }, { "date": "2019-09-10", "open": 187.44, "high": 188.1, "low": 184.55, "close": 186.17, "adjClose": 184.72, "volume": 15455900 }, { "date": "2019-09-11", "open": 186.46, "high": 189.44, "low": 186.08, "close": 188.49, "adjClose": 187.02, "volume": 11761700 }, { "date": "2019-09-12", "open": 189.86, "high": 190.93, "low": 187.23, "close": 187.47, "adjClose": 186.01, "volume": 11419800 }, { "date": "2019-09-13", "open": 187.33, "high": 187.97, "low": 186.54, "close": 187.19, "adjClose": 185.73, "volume": 11441116 }, { "date": "2019-09-16", "open": 186.93, "high": 187.79, "low": 185.77, "close": 186.22, "adjClose": 184.77, "volume": 8444844 }, { "date": "2019-09-17", "open": 186.66, "high": 188.32, "low": 185.54, "close": 188.08, "adjClose": 186.62, "volume": 9751570 }, { "date": "2019-09-18", "open": 188.09, "high": 189.08, "low": 186.01, "close": 188.14, "adjClose": 186.68, "volume": 9945798 }, { "date": "2019-09-19", "open": 188.66, "high": 191.1, "low": 188.15, "close": 190.14, "adjClose": 188.66, "volume": 10474685 }, { "date": "2019-09-20", "open": 190.66, "high": 193.1, "low": 188.12, "close": 189.93, "adjClose": 188.45, "volume": 20359878 }, { "date": "2019-09-23", "open": 189.34, "high": 190.1, "low": 185.21, "close": 186.82, "adjClose": 185.37, "volume": 14370089 }, { "date": "2019-09-24", "open": 187.98, "high": 188.04, "low": 180.39, "close": 181.28, "adjClose": 179.87, "volume": 18775666 }, { "date": "2019-09-25", "open": 181.45, "high": 183.42, "low": 177.87, "close": 182.8, "adjClose": 181.38, "volume": 18339960 }, { "date": "2019-09-26", "open": 181.33, "high": 181.4, "low": 177.67, "close": 180.11, "adjClose": 178.71, "volume": 16280691 }, { "date": "2019-09-27", "open": 180.49, "high": 180.76, "low": 175.66, "close": 177.1, "adjClose": 175.72, "volume": 14663575 }, { "date": "2019-09-30", "open": 177.87, "high": 178.67, "low": 176.85, "close": 178.08, "adjClose": 176.69, "volume": 11071425 }, { "date": "2019-10-01", "open": 179.15, "high": 179.84, "low": 174.88, "close": 175.81, "adjClose": 174.44, "volume": 17261556 }, { "date": "2019-10-02", "open": 174.84, "high": 176.53, "low": 173.09, "close": 174.6, "adjClose": 173.24, "volume": 16374148 }, { "date": "2019-10-03", "open": 175.57, "high": 179.84, "low": 173.63, "close": 179.38, "adjClose": 177.98, "volume": 16789319 }, { "date": "2019-10-04", "open": 179.55, "high": 180.98, "low": 178.1, "close": 180.45, "adjClose": 179.05, "volume": 10476395 }, { "date": "2019-10-07", "open": 180, "high": 181.18, "low": 178.09, "close": 179.68, "adjClose": 178.28, "volume": 9359793 }, { "date": "2019-10-08", "open": 178.26, "high": 180.37, "low": 177.72, "close": 177.75, "adjClose": 176.37, "volume": 10084896 }, { "date": "2019-10-09", "open": 179.16, "high": 180.72, "low": 177.94, "close": 179.85, "adjClose": 178.45, "volume": 7648874 }, { "date": "2019-10-10", "open": 180.32, "high": 181.61, "low": 179.17, "close": 180.03, "adjClose": 178.63, "volume": 8980978 }, { "date": "2019-10-11", "open": 182.15, "high": 186.49, "low": 182.14, "close": 184.19, "adjClose": 182.76, "volume": 14998754 }, { "date": "2019-10-14", "open": 184.2, "high": 184.62, "low": 182.57, "close": 183.28, "adjClose": 181.85, "volume": 7203665 }, { "date": "2019-10-15", "open": 183.8, "high": 190.38, "low": 183.66, "close": 188.89, "adjClose": 187.42, "volume": 15143119 }, { "date": "2019-10-16", "open": 188.32, "high": 189.7, "low": 186.9, "close": 189.55, "adjClose": 188.08, "volume": 10560343 }, { "date": "2019-10-17", "open": 190.3, "high": 190.84, "low": 188.77, "close": 190.39, "adjClose": 188.91, "volume": 9761548 }, { "date": "2019-10-18", "open": 190.23, "high": 191.49, "low": 183.92, "close": 185.85, "adjClose": 184.4, "volume": 16882862 }, { "date": "2019-10-21", "open": 187.04, "high": 189.91, "low": 186.75, "close": 189.76, "adjClose": 188.28, "volume": 8580744 }, { "date": "2019-10-22", "open": 190, "high": 190.65, "low": 181.5, "close": 182.34, "adjClose": 180.92, "volume": 19854192 }, { "date": "2019-10-23", "open": 182.01, "high": 186.38, "low": 182, "close": 186.15, "adjClose": 184.7, "volume": 12370819 }, { "date": "2019-10-24", "open": 184.62, "high": 186.73, "low": 182.8, "close": 186.38, "adjClose": 184.93, "volume": 11505406 }, { "date": "2019-10-25", "open": 185.83, "high": 189, "low": 185.09, "close": 187.89, "adjClose": 186.43, "volume": 8061240 }, { "date": "2019-10-28", "open": 187.2, "high": 189.53, "low": 185.08, "close": 189.4, "adjClose": 187.93, "volume": 13657900 }, { "date": "2019-10-29", "open": 191.69, "high": 192.53, "low": 188.47, "close": 189.31, "adjClose": 187.84, "volume": 13574900 }, { "date": "2019-10-30", "open": 189.56, "high": 190.45, "low": 185.98, "close": 188.25, "adjClose": 186.79, "volume": 28734600 }, { "date": "2019-10-31", "open": 196.7, "high": 198.09, "low": 188.25, "close": 191.65, "adjClose": 190.16, "volume": 42286529 }, { "date": "2019-11-01", "open": 192.85, "high": 194.11, "low": 189.91, "close": 193.62, "adjClose": 192.11, "volume": 21711829 }, { "date": "2019-11-04", "open": 194.55, "high": 197.37, "low": 193.81, "close": 194.72, "adjClose": 193.21, "volume": 16371300 }, { "date": "2019-11-05", "open": 195.37, "high": 195.75, "low": 193.6, "close": 194.32, "adjClose": 192.81, "volume": 9942000 }, { "date": "2019-11-06", "open": 194.03, "high": 194.37, "low": 191.35, "close": 191.55, "adjClose": 190.06, "volume": 10973019 }, { "date": "2019-11-07", "open": 191.91, "high": 193.44, "low": 189.47, "close": 190.42, "adjClose": 188.94, "volume": 13473000 }, { "date": "2019-11-08", "open": 190, "high": 192.34, "low": 189.7, "close": 190.84, "adjClose": 189.36, "volume": 10764784 }, { "date": "2019-11-11", "open": 189.93, "high": 190.08, "low": 188.54, "close": 189.61, "adjClose": 188.13, "volume": 8637768 }, { "date": "2019-11-12", "open": 190, "high": 195.06, "low": 189.74, "close": 194.47, "adjClose": 192.96, "volume": 17615500 }, { "date": "2019-11-13", "open": 194.7, "high": 195.7, "low": 192.74, "close": 193.19, "adjClose": 191.69, "volume": 11009800 }, { "date": "2019-11-14", "open": 192.93, "high": 194.03, "low": 191.45, "close": 193.15, "adjClose": 191.65, "volume": 9059897 }, { "date": "2019-11-15", "open": 194.26, "high": 195.3, "low": 193.38, "close": 195.1, "adjClose": 193.58, "volume": 11530232 }, { "date": "2019-11-18", "open": 194.56, "high": 198.63, "low": 193.05, "close": 197.4, "adjClose": 195.86, "volume": 16176107 }, { "date": "2019-11-19", "open": 197.4, "high": 200, "low": 196.86, "close": 199.32, "adjClose": 197.77, "volume": 19070291 }, { "date": "2019-11-20", "open": 198.58, "high": 199.59, "low": 195.43, "close": 197.51, "adjClose": 195.97, "volume": 12370240 }, { "date": "2019-11-21", "open": 197.42, "high": 199.09, "low": 196.86, "close": 197.93, "adjClose": 196.39, "volume": 12131000 }, { "date": "2019-11-22", "open": 198.38, "high": 199.3, "low": 197.62, "close": 198.82, "adjClose": 197.27, "volume": 9959817 }, { "date": "2019-11-25", "open": 199.52, "high": 200.97, "low": 199.25, "close": 199.79, "adjClose": 198.24, "volume": 15286442 }, { "date": "2019-11-26", "open": 200, "high": 200.15, "low": 198.04, "close": 198.97, "adjClose": 197.42, "volume": 11748664 }, { "date": "2019-11-27", "open": 199.9, "high": 203.14, "low": 199.42, "close": 202, "adjClose": 200.43, "volume": 12760568 }, { "date": "2019-11-29", "open": 201.6, "high": 203.8, "low": 201.21, "close": 201.64, "adjClose": 200.07, "volume": 7985231 }, { "date": "2019-12-02", "open": 202.13, "high": 202.18, "low": 198.05, "close": 199.7, "adjClose": 198.15, "volume": 11542020 }, { "date": "2019-12-03", "open": 197.6, "high": 198.93, "low": 195.08, "close": 198.82, "adjClose": 197.27, "volume": 13014170 }, { "date": "2019-12-04", "open": 200, "high": 200.03, "low": 198.05, "close": 198.71, "adjClose": 197.16, "volume": 8459939 }, { "date": "2019-12-05", "open": 199.86, "high": 201.29, "low": 198.21, "close": 199.36, "adjClose": 197.81, "volume": 9755350 }, { "date": "2019-12-06", "open": 200.5, "high": 201.57, "low": 200.06, "close": 201.05, "adjClose": 199.49, "volume": 12279525 }, { "date": "2019-12-09", "open": 200.65, "high": 203.14, "low": 200.21, "close": 201.34, "adjClose": 199.77, "volume": 12013218 }, { "date": "2019-12-10", "open": 201.66, "high": 202.05, "low": 200.15, "close": 200.87, "adjClose": 199.31, "volume": 9485568 }, { "date": "2019-12-11", "open": 200.28, "high": 202.63, "low": 200.28, "close": 202.26, "adjClose": 200.69, "volume": 8041827 }, { "date": "2019-12-12", "open": 202.35, "high": 203.66, "low": 194.1, "close": 196.75, "adjClose": 195.22, "volume": 23766986 }, { "date": "2019-12-13", "open": 196.4, "high": 196.8, "low": 193.17, "close": 194.11, "adjClose": 192.6, "volume": 18806020 }, { "date": "2019-12-16", "open": 195.27, "high": 199.12, "low": 194.81, "close": 197.92, "adjClose": 196.38, "volume": 14922733 }, { "date": "2019-12-17", "open": 198.84, "high": 199, "low": 196.13, "close": 198.39, "adjClose": 196.85, "volume": 10177605 }, { "date": "2019-12-18", "open": 200.09, "high": 204.3, "low": 200.09, "close": 202.5, "adjClose": 200.92, "volume": 23284746 }, { "date": "2019-12-19", "open": 202.78, "high": 206.3, "low": 202.51, "close": 206.06, "adjClose": 204.46, "volume": 16808184 }, { "date": "2019-12-20", "open": 207.48, "high": 207.71, "low": 203.43, "close": 206.3, "adjClose": 204.69, "volume": 27315226 }, { "date": "2019-12-23", "open": 206.7, "high": 208.59, "low": 205.68, "close": 206.18, "adjClose": 204.58, "volume": 13353194 }, { "date": "2019-12-24", "open": 206.3, "high": 206.79, "low": 205, "close": 205.12, "adjClose": 203.52, "volume": 6046300 }, { "date": "2019-12-26", "open": 205.57, "high": 207.82, "low": 205.31, "close": 207.79, "adjClose": 206.17, "volume": 9368273 }, { "date": "2019-12-27", "open": 208.67, "high": 208.93, "low": 206.59, "close": 208.1, "adjClose": 206.48, "volume": 10287634 }, { "date": "2019-12-30", "open": 207.86, "high": 207.9, "low": 203.9, "close": 204.41, "adjClose": 202.82, "volume": 10534441 }, { "date": "2019-12-31", "open": 204, "high": 205.56, "low": 203.6, "close": 205.25, "adjClose": 203.65, "volume": 8962756 }, { "date": "2020-01-02", "open": 206.75, "high": 209.79, "low": 206.27, "close": 209.78, "adjClose": 208.15, "volume": 12090707 }, { "date": "2020-01-03", "open": 207.21, "high": 210.4, "low": 206.95, "close": 208.67, "adjClose": 207.05, "volume": 11197416 }, { "date": "2020-01-06", "open": 206.7, "high": 212.78, "low": 206.52, "close": 212.6, "adjClose": 210.95, "volume": 17073861 }, { "date": "2020-01-07", "open": 212.82, "high": 214.58, "low": 211.75, "close": 213.06, "adjClose": 211.4, "volume": 15111857 }, { "date": "2020-01-08", "open": 213, "high": 216.24, "low": 212.61, "close": 215.22, "adjClose": 213.55, "volume": 13492703 }, { "date": "2020-01-09", "open": 217.54, "high": 218.38, "low": 216.28, "close": 218.3, "adjClose": 216.6, "volume": 12679579 }, { "date": "2020-01-10", "open": 219.2, "high": 219.88, "low": 217.42, "close": 218.06, "adjClose": 216.36, "volume": 12127432 }, { "date": "2020-01-13", "open": 219.6, "high": 221.97, "low": 219.21, "close": 221.91, "adjClose": 220.18, "volume": 14494517 }, { "date": "2020-01-14", "open": 221.61, "high": 222.38, "low": 218.63, "close": 219.06, "adjClose": 217.36, "volume": 13315361 }, { "date": "2020-01-15", "open": 220.61, "high": 221.68, "low": 220.14, "close": 221.15, "adjClose": 219.43, "volume": 10036500 }, { "date": "2020-01-16", "open": 222.57, "high": 222.63, "low": 220.39, "close": 221.77, "adjClose": 220.04, "volume": 10015300 }, { "date": "2020-01-17", "open": 222.03, "high": 222.29, "low": 220.53, "close": 222.14, "adjClose": 220.41, "volume": 15905944 }, { "date": "2020-01-21", "open": 222.16, "high": 222.37, "low": 219.12, "close": 221.44, "adjClose": 219.72, "volume": 14275800 }, { "date": "2020-01-22", "open": 222.31, "high": 222.75, "low": 221.28, "close": 221.32, "adjClose": 219.6, "volume": 12212814 }, { "date": "2020-01-23", "open": 220.75, "high": 221.49, "low": 219.27, "close": 219.76, "adjClose": 218.05, "volume": 11195000 }, { "date": "2020-01-24", "open": 220.8, "high": 221.78, "low": 216.11, "close": 217.94, "adjClose": 216.24, "volume": 11905824 }, { "date": "2020-01-27", "open": 213.1, "high": 216.06, "low": 212.5, "close": 214.87, "adjClose": 213.2, "volume": 13810700 }, { "date": "2020-01-28", "open": 216.14, "high": 218.74, "low": 213.52, "close": 217.79, "adjClose": 216.1, "volume": 13413835 }, { "date": "2020-01-29", "open": 221.44, "high": 224.2, "low": 218.45, "close": 223.23, "adjClose": 221.49, "volume": 33610005 }, { "date": "2020-01-30", "open": 206.53, "high": 211.43, "low": 204.75, "close": 209.53, "adjClose": 207.9, "volume": 48775500 }, { "date": "2020-01-31", "open": 208.43, "high": 208.69, "low": 201.06, "close": 201.91, "adjClose": 200.34, "volume": 31359917 }, { "date": "2020-02-03", "open": 203.44, "high": 205.14, "low": 202.5, "close": 204.19, "adjClose": 202.6, "volume": 15510509 }, { "date": "2020-02-04", "open": 206.62, "high": 210.6, "low": 205.2, "close": 209.83, "adjClose": 208.2, "volume": 19628900 }, { "date": "2020-02-05", "open": 212.51, "high": 212.73, "low": 208.71, "close": 210.11, "adjClose": 208.48, "volume": 12538200 }, { "date": "2020-02-06", "open": 210.47, "high": 211.19, "low": 209.34, "close": 210.85, "adjClose": 209.21, "volume": 10567533 }, { "date": "2020-02-07", "open": 210.3, "high": 212.82, "low": 209.93, "close": 212.33, "adjClose": 210.68, "volume": 12242530 }, { "date": "2020-02-10", "open": 211.52, "high": 213.8, "low": 210.66, "close": 213.06, "adjClose": 211.4, "volume": 11856400 }, { "date": "2020-02-11", "open": 210.19, "high": 210.86, "low": 206.51, "close": 207.19, "adjClose": 205.58, "volume": 25030810 }, { "date": "2020-02-12", "open": 207.85, "high": 211.22, "low": 207.4, "close": 210.76, "adjClose": 209.12, "volume": 13813704 }, { "date": "2020-02-13", "open": 209.52, "high": 214.33, "low": 209.18, "close": 213.14, "adjClose": 211.48, "volume": 15396625 }, { "date": "2020-02-14", "open": 214, "high": 214.93, "low": 212.65, "close": 214.18, "adjClose": 212.51, "volume": 10741747 }, { "date": "2020-02-18", "open": 213.55, "high": 217.98, "low": 213.4, "close": 217.8, "adjClose": 216.11, "volume": 15630026 }, { "date": "2020-02-19", "open": 217.99, "high": 218.32, "low": 216.11, "close": 217.49, "adjClose": 215.8, "volume": 12135114 }, { "date": "2020-02-20", "open": 216.52, "high": 218.77, "low": 212.95, "close": 214.58, "adjClose": 212.91, "volume": 13109213 }, { "date": "2020-02-21", "open": 213.48, "high": 214.24, "low": 208.83, "close": 210.18, "adjClose": 208.54, "volume": 14098432 }, { "date": "2020-02-24", "open": 201.8, "high": 203.65, "low": 198.17, "close": 200.72, "adjClose": 199.16, "volume": 23080100 }, { "date": "2020-02-25", "open": 202.25, "high": 203.5, "low": 195.95, "close": 196.77, "adjClose": 195.24, "volume": 21433500 }, { "date": "2020-02-26", "open": 197.19, "high": 201.21, "low": 195.49, "close": 197.2, "adjClose": 195.67, "volume": 16555210 }, { "date": "2020-02-27", "open": 191.82, "high": 195.88, "low": 189.5, "close": 189.75, "adjClose": 188.27, "volume": 21682626 }, { "date": "2020-02-28", "open": 182.7, "high": 192.74, "low": 181.82, "close": 192.47, "adjClose": 190.97, "volume": 32583494 }, { "date": "2020-03-02", "open": 194.03, "high": 196.57, "low": 188.85, "close": 196.44, "adjClose": 194.91, "volume": 24949000 }, { "date": "2020-03-03", "open": 196.22, "high": 197.24, "low": 183.97, "close": 185.89, "adjClose": 184.44, "volume": 27984104 }, { "date": "2020-03-04", "open": 189.17, "high": 191.83, "low": 186.39, "close": 191.76, "adjClose": 190.27, "volume": 23062500 }, { "date": "2020-03-05", "open": 186.78, "high": 188.99, "low": 183.89, "close": 185.17, "adjClose": 183.73, "volume": 19333425 }, { "date": "2020-03-06", "open": 178.33, "high": 183.78, "low": 176.26, "close": 181.09, "adjClose": 179.68, "volume": 24559600 }, { "date": "2020-03-09", "open": 169.6, "high": 175, "low": 165.19, "close": 169.5, "adjClose": 168.18, "volume": 29949041 }, { "date": "2020-03-10", "open": 174.67, "high": 178.29, "low": 169.5, "close": 178.19, "adjClose": 176.8, "volume": 24517800 }, { "date": "2020-03-11", "open": 174.01, "high": 175.88, "low": 167.66, "close": 170.24, "adjClose": 168.92, "volume": 20397204 }, { "date": "2020-03-12", "open": 159.54, "high": 166.6, "low": 154.34, "close": 154.47, "adjClose": 153.27, "volume": 43266335 }, { "date": "2020-03-13", "open": 163.53, "high": 170.79, "low": 157.6, "close": 170.28, "adjClose": 168.96, "volume": 35028627 }, { "date": "2020-03-16", "open": 152.32, "high": 159.13, "low": 143.1, "close": 146.01, "adjClose": 144.87, "volume": 39120419 }, { "date": "2020-03-17", "open": 150.74, "high": 153.94, "low": 140, "close": 149.42, "adjClose": 148.26, "volume": 34255600 }, { "date": "2020-03-18", "open": 139.75, "high": 148.18, "low": 137.1, "close": 146.96, "adjClose": 145.82, "volume": 37553136 }, { "date": "2020-03-19", "open": 146.62, "high": 159.93, "low": 144.8, "close": 153.13, "adjClose": 151.94, "volume": 39862312 }, { "date": "2020-03-20", "open": 156.02, "high": 159.27, "low": 148, "close": 149.73, "adjClose": 148.57, "volume": 32568400 }, { "date": "2020-03-23", "open": 149.66, "high": 152.31, "low": 142.25, "close": 148.1, "adjClose": 146.95, "volume": 29830800 }, { "date": "2020-03-24", "open": 155.21, "high": 161.31, "low": 152.57, "close": 160.98, "adjClose": 159.73, "volume": 30440400 }, { "date": "2020-03-25", "open": 158.92, "high": 162.99, "low": 153.06, "close": 156.21, "adjClose": 154.99, "volume": 35184300 }, { "date": "2020-03-26", "open": 158.25, "high": 164, "low": 157.02, "close": 163.34, "adjClose": 162.07, "volume": 26579021 }, { "date": "2020-03-27", "open": 158.2, "high": 160.09, "low": 154.75, "close": 156.79, "adjClose": 155.57, "volume": 24879900 }, { "date": "2020-03-30", "open": 159.18, "high": 166.75, "low": 158.06, "close": 165.95, "adjClose": 164.66, "volume": 22515225 }, { "date": "2020-03-31", "open": 165.48, "high": 170.93, "low": 164.2, "close": 166.8, "adjClose": 165.5, "volume": 23676300 }, { "date": "2020-04-01", "open": 161.62, "high": 164.15, "low": 158.04, "close": 159.6, "adjClose": 158.36, "volume": 19507600 }, { "date": "2020-04-02", "open": 159.1, "high": 161.35, "low": 155.92, "close": 158.19, "adjClose": 156.96, "volume": 20886309 }, { "date": "2020-04-03", "open": 157.15, "high": 157.91, "low": 150.83, "close": 154.18, "adjClose": 152.98, "volume": 25983317 }, { "date": "2020-04-06", "open": 160.15, "high": 166.2, "low": 158.51, "close": 165.55, "adjClose": 164.26, "volume": 28453600 }, { "date": "2020-04-07", "open": 171.79, "high": 173.39, "low": 166.01, "close": 168.83, "adjClose": 167.52, "volume": 31411919 }, { "date": "2020-04-08", "open": 171.25, "high": 175, "low": 167.74, "close": 174.28, "adjClose": 172.92, "volume": 21664200 }, { "date": "2020-04-09", "open": 175.9, "high": 177.08, "low": 171.57, "close": 175.19, "adjClose": 173.83, "volume": 23534300 }, { "date": "2020-04-13", "open": 173.67, "high": 175, "low": 169.45, "close": 174.79, "adjClose": 173.43, "volume": 19355400 }, { "date": "2020-04-14", "open": 178.98, "high": 181.23, "low": 176.62, "close": 178.17, "adjClose": 176.78, "volume": 21011815 }, { "date": "2020-04-15", "open": 175.19, "high": 178.19, "low": 172.82, "close": 176.97, "adjClose": 175.59, "volume": 17423003 }, { "date": "2020-04-16", "open": 177.95, "high": 178.05, "low": 172.51, "close": 176.25, "adjClose": 174.88, "volume": 23593229 }, { "date": "2020-04-17", "open": 179.2, "high": 180.28, "low": 176.66, "close": 179.24, "adjClose": 177.85, "volume": 20974800 }, { "date": "2020-04-20", "open": 177.41, "high": 180.5, "low": 176.77, "close": 178.24, "adjClose": 176.85, "volume": 16110700 }, { "date": "2020-04-21", "open": 175.25, "high": 175.38, "low": 168.34, "close": 170.8, "adjClose": 169.47, "volume": 24850528 }, { "date": "2020-04-22", "open": 178.45, "high": 184.78, "low": 178.14, "close": 182.28, "adjClose": 180.86, "volume": 33369931 }, { "date": "2020-04-23", "open": 184.08, "high": 187.05, "low": 183.15, "close": 185.13, "adjClose": 183.69, "volume": 21426604 }, { "date": "2020-04-24", "open": 183.23, "high": 190.41, "low": 180.83, "close": 190.07, "adjClose": 188.59, "volume": 28868528 }, { "date": "2020-04-27", "open": 192.66, "high": 193.75, "low": 187.41, "close": 187.5, "adjClose": 186.04, "volume": 29197800 }, { "date": "2020-04-28", "open": 188.66, "high": 189.2, "low": 182.56, "close": 182.91, "adjClose": 181.49, "volume": 21731000 }, { "date": "2020-04-29", "open": 190.93, "high": 196.91, "low": 190, "close": 194.19, "adjClose": 192.68, "volume": 45954521 }, { "date": "2020-04-30", "open": 206.92, "high": 209.69, "low": 201.57, "close": 204.71, "adjClose": 203.12, "volume": 46230116 }, { "date": "2020-05-01", "open": 201.6, "high": 207.28, "low": 199.05, "close": 202.27, "adjClose": 200.7, "volume": 30415600 }, { "date": "2020-05-04", "open": 200.2, "high": 205.91, "low": 198.76, "close": 205.26, "adjClose": 203.66, "volume": 19250700 }, { "date": "2020-05-05", "open": 207.02, "high": 210.38, "low": 206.5, "close": 207.07, "adjClose": 205.46, "volume": 21071223 }, { "date": "2020-05-06", "open": 208.12, "high": 211.6, "low": 206.66, "close": 208.47, "adjClose": 206.85, "volume": 21857000 }, { "date": "2020-05-07", "open": 211.16, "high": 211.6, "low": 209.04, "close": 211.26, "adjClose": 209.62, "volume": 15152000 }, { "date": "2020-05-08", "open": 212.24, "high": 213.21, "low": 210.85, "close": 212.35, "adjClose": 210.7, "volume": 12524048 }, { "date": "2020-05-11", "open": 210.89, "high": 215, "low": 210.37, "close": 213.18, "adjClose": 211.52, "volume": 12911948 }, { "date": "2020-05-12", "open": 213.29, "high": 215.28, "low": 210, "close": 210.1, "adjClose": 208.47, "volume": 14704647 }, { "date": "2020-05-13", "open": 209.43, "high": 210.78, "low": 202.11, "close": 205.1, "adjClose": 203.5, "volume": 20684600 }, { "date": "2020-05-14", "open": 202.56, "high": 206.93, "low": 200.69, "close": 206.81, "adjClose": 205.2, "volume": 17178947 }, { "date": "2020-05-15", "open": 205.27, "high": 211.34, "low": 204.12, "close": 210.88, "adjClose": 209.24, "volume": 19383200 }, { "date": "2020-05-18", "open": 212.15, "high": 214.64, "low": 210.94, "close": 213.19, "adjClose": 211.53, "volume": 20167443 }, { "date": "2020-05-19", "open": 213.27, "high": 220.49, "low": 212.83, "close": 216.88, "adjClose": 215.19, "volume": 31843200 }, { "date": "2020-05-20", "open": 223.5, "high": 231.34, "low": 223.19, "close": 229.97, "adjClose": 228.18, "volume": 50162900 }, { "date": "2020-05-21", "open": 234.72, "high": 237.2, "low": 231.2, "close": 231.39, "adjClose": 229.59, "volume": 47782636 }, { "date": "2020-05-22", "open": 231.51, "high": 235.99, "low": 228.74, "close": 234.91, "adjClose": 233.08, "volume": 33925600 }, { "date": "2020-05-26", "open": 239.77, "high": 240.9, "low": 231.67, "close": 232.2, "adjClose": 230.39, "volume": 33178318 }, { "date": "2020-05-27", "open": 229.07, "high": 230.56, "low": 221.13, "close": 229.14, "adjClose": 227.36, "volume": 34697600 }, { "date": "2020-05-28", "open": 224.3, "high": 231.63, "low": 224, "close": 225.46, "adjClose": 223.71, "volume": 29423013 }, { "date": "2020-05-29", "open": 225.2, "high": 227.49, "low": 222.88, "close": 225.09, "adjClose": 223.34, "volume": 23322476 }, { "date": "2020-06-01", "open": 224.59, "high": 232.44, "low": 223.5, "close": 231.91, "adjClose": 230.11, "volume": 18223839 }, { "date": "2020-06-02", "open": 230.94, "high": 233, "low": 226.56, "close": 232.72, "adjClose": 230.91, "volume": 20919018 }, { "date": "2020-06-03", "open": 232.11, "high": 232.65, "low": 228.53, "close": 230.16, "adjClose": 228.37, "volume": 15380300 }, { "date": "2020-06-04", "open": 229.56, "high": 231.63, "low": 224.61, "close": 226.29, "adjClose": 224.53, "volume": 17041500 }, { "date": "2020-06-05", "open": 226.71, "high": 231.35, "low": 225.31, "close": 230.77, "adjClose": 228.97, "volume": 16750438 }, { "date": "2020-06-08", "open": 229.03, "high": 231.55, "low": 227.41, "close": 231.4, "adjClose": 229.6, "volume": 15466500 }, { "date": "2020-06-09", "open": 231.52, "high": 239.77, "low": 230.41, "close": 238.67, "adjClose": 236.81, "volume": 27462900 }, { "date": "2020-06-10", "open": 240.96, "high": 241.21, "low": 235.28, "close": 236.73, "adjClose": 234.89, "volume": 20720709 }, { "date": "2020-06-11", "open": 229.94, "high": 232.89, "low": 223.55, "close": 224.43, "adjClose": 222.68, "volume": 26708200 }, { "date": "2020-06-12", "open": 229.9, "high": 231.66, "low": 224.5, "close": 228.58, "adjClose": 226.8, "volume": 22091400 }, { "date": "2020-06-15", "open": 225.09, "high": 233.77, "low": 224.8, "close": 232.5, "adjClose": 230.69, "volume": 15340300 }, { "date": "2020-06-16", "open": 237.14, "high": 238.46, "low": 233, "close": 235.65, "adjClose": 233.82, "volume": 15236700 }, { "date": "2020-06-17", "open": 235, "high": 237.59, "low": 231.73, "close": 235.53, "adjClose": 233.7, "volume": 19578125 }, { "date": "2020-06-18", "open": 234.99, "high": 236.14, "low": 232.15, "close": 235.94, "adjClose": 234.1, "volume": 15782500 }, { "date": "2020-06-19", "open": 237.79, "high": 240.83, "low": 235.55, "close": 238.79, "adjClose": 236.93, "volume": 30081300 }, { "date": "2020-06-22", "open": 238.56, "high": 240.7, "low": 236.91, "close": 239.22, "adjClose": 237.36, "volume": 18917800 }, { "date": "2020-06-23", "open": 241.28, "high": 245.19, "low": 239.86, "close": 242.24, "adjClose": 240.36, "volume": 24017915 }, { "date": "2020-06-24", "open": 241.2, "high": 243.22, "low": 232.68, "close": 234.02, "adjClose": 232.2, "volume": 20834904 }, { "date": "2020-06-25", "open": 234.62, "high": 237.3, "low": 232.74, "close": 235.68, "adjClose": 233.85, "volume": 18704339 }, { "date": "2020-06-26", "open": 232.64, "high": 233.09, "low": 215.4, "close": 216.08, "adjClose": 214.4, "volume": 76343939 }, { "date": "2020-06-29", "open": 209.75, "high": 220.75, "low": 207.11, "close": 220.64, "adjClose": 218.92, "volume": 58514300 }, { "date": "2020-06-30", "open": 220.59, "high": 227.5, "low": 218.47, "close": 227.07, "adjClose": 225.3, "volume": 33927100 }, { "date": "2020-07-01", "open": 228.5, "high": 239, "low": 227.56, "close": 237.55, "adjClose": 235.7, "volume": 43399739 }, { "date": "2020-07-02", "open": 239, "high": 240, "low": 232.61, "close": 233.42, "adjClose": 231.6, "volume": 30633620 }, { "date": "2020-07-06", "open": 233.76, "high": 240.4, "low": 232.27, "close": 240.28, "adjClose": 238.41, "volume": 26206200 }, { "date": "2020-07-07", "open": 239.41, "high": 247.65, "low": 238.82, "close": 240.86, "adjClose": 238.99, "volume": 27887800 }, { "date": "2020-07-08", "open": 238.11, "high": 246.99, "low": 236.59, "close": 243.58, "adjClose": 241.68, "volume": 29791339 }, { "date": "2020-07-09", "open": 245, "high": 246.53, "low": 239.24, "close": 244.5, "adjClose": 242.6, "volume": 22174900 }, { "date": "2020-07-10", "open": 243.69, "high": 245.49, "low": 239.32, "close": 245.07, "adjClose": 243.16, "volume": 22982716 }, { "date": "2020-07-13", "open": 247.01, "high": 250.15, "low": 238.42, "close": 239, "adjClose": 237.14, "volume": 24674900 }, { "date": "2020-07-14", "open": 236.76, "high": 240.33, "low": 232.03, "close": 239.73, "adjClose": 237.86, "volume": 23378100 }, { "date": "2020-07-15", "open": 241.55, "high": 244.82, "low": 238.05, "close": 240.28, "adjClose": 238.41, "volume": 19133600 }, { "date": "2020-07-16", "open": 238, "high": 241.76, "low": 236.33, "close": 240.93, "adjClose": 239.06, "volume": 18880705 }, { "date": "2020-07-17", "open": 241, "high": 244.16, "low": 237.86, "close": 242.03, "adjClose": 240.15, "volume": 18152413 }, { "date": "2020-07-20", "open": 240.06, "high": 246.05, "low": 235.64, "close": 245.42, "adjClose": 243.51, "volume": 20872223 }, { "date": "2020-07-21", "open": 246.22, "high": 246.91, "low": 240.08, "close": 241.75, "adjClose": 239.87, "volume": 19409687 }, { "date": "2020-07-22", "open": 240.26, "high": 241.9, "low": 238.12, "close": 239.87, "adjClose": 238, "volume": 15427900 }, { "date": "2020-07-23", "open": 239.63, "high": 242.42, "low": 231.75, "close": 232.6, "adjClose": 230.79, "volume": 21771802 }, { "date": "2020-07-24", "open": 230.19, "high": 233.49, "low": 226.9, "close": 230.71, "adjClose": 228.92, "volume": 18325813 }, { "date": "2020-07-27", "open": 231.46, "high": 234.95, "low": 230.83, "close": 233.5, "adjClose": 231.68, "volume": 13163100 }, { "date": "2020-07-28", "open": 234.63, "high": 234.96, "low": 229.83, "close": 230.12, "adjClose": 228.33, "volume": 14170112 }, { "date": "2020-07-29", "open": 231.14, "high": 233.7, "low": 230.31, "close": 233.29, "adjClose": 231.48, "volume": 13588317 }, { "date": "2020-07-30", "open": 230.22, "high": 234.89, "low": 229, "close": 234.5, "adjClose": 232.68, "volume": 20615306 }, { "date": "2020-07-31", "open": 255.82, "high": 255.85, "low": 249, "close": 253.67, "adjClose": 251.7, "volume": 53030037 }, { "date": "2020-08-03", "open": 252.65, "high": 255.4, "low": 250.33, "close": 251.96, "adjClose": 250, "volume": 23134103 }, { "date": "2020-08-04", "open": 251.56, "high": 252.8, "low": 247.43, "close": 249.83, "adjClose": 247.89, "volume": 17183533 }, { "date": "2020-08-05", "open": 250.19, "high": 252.27, "low": 247.77, "close": 249.12, "adjClose": 247.18, "volume": 13088361 }, { "date": "2020-08-06", "open": 249.04, "high": 266.6, "low": 248.67, "close": 265.28, "adjClose": 263.22, "volume": 45241611 }, { "date": "2020-08-07", "open": 264.08, "high": 278.89, "low": 263.43, "close": 268.44, "adjClose": 266.35, "volume": 72766400 }, { "date": "2020-08-10", "open": 268.04, "high": 273.86, "low": 259.69, "close": 263, "adjClose": 260.95, "volume": 30248826 }, { "date": "2020-08-11", "open": 260.19, "high": 265.92, "low": 255.13, "close": 256.13, "adjClose": 254.14, "volume": 28238300 }, { "date": "2020-08-12", "open": 258.97, "high": 263.9, "low": 258.11, "close": 259.89, "adjClose": 257.87, "volume": 21428329 }, { "date": "2020-08-13", "open": 261.55, "high": 265.16, "low": 259.57, "close": 261.3, "adjClose": 259.27, "volume": 17374000 }, { "date": "2020-08-14", "open": 262.31, "high": 262.65, "low": 258.68, "close": 261.24, "adjClose": 259.21, "volume": 14792708 }, { "date": "2020-08-17", "open": 262.5, "high": 264.1, "low": 259.4, "close": 261.16, "adjClose": 259.13, "volume": 13351100 }, { "date": "2020-08-18", "open": 260.95, "high": 265.15, "low": 259.26, "close": 262.34, "adjClose": 260.3, "volume": 18690400 }, { "date": "2020-08-19", "open": 261.39, "high": 267.91, "low": 261.35, "close": 262.59, "adjClose": 260.55, "volume": 23291500 }, { "date": "2020-08-20", "open": 261.5, "high": 269.63, "low": 261.46, "close": 269.01, "adjClose": 266.92, "volume": 20299700 }, { "date": "2020-08-21", "open": 268.69, "high": 270.49, "low": 266.42, "close": 267.01, "adjClose": 264.93, "volume": 15538615 }, { "date": "2020-08-24", "open": 271.07, "high": 277.25, "low": 268.77, "close": 271.39, "adjClose": 269.28, "volume": 23685603 }, { "date": "2020-08-25", "open": 272.41, "high": 283.09, "low": 270.26, "close": 280.82, "adjClose": 278.64, "volume": 42127240 }, { "date": "2020-08-26", "open": 284, "high": 304.67, "low": 284, "close": 303.91, "adjClose": 301.55, "volume": 69015200 }, { "date": "2020-08-27", "open": 300.16, "high": 301.23, "low": 292.02, "close": 293.22, "adjClose": 290.94, "volume": 30301309 }, { "date": "2020-08-28", "open": 295, "high": 297.23, "low": 290.98, "close": 293.66, "adjClose": 291.38, "volume": 17172415 }, { "date": "2020-08-31", "open": 293.95, "high": 296.88, "low": 291.55, "close": 293.2, "adjClose": 290.92, "volume": 17345134 }, { "date": "2020-09-01", "open": 294.71, "high": 301.49, "low": 292.71, "close": 295.44, "adjClose": 293.14, "volume": 17320872 }, { "date": "2020-09-02", "open": 298.88, "high": 303.6, "low": 293.05, "close": 302.5, "adjClose": 300.15, "volume": 24341400 }, { "date": "2020-09-03", "open": 295.99, "high": 297.6, "low": 283.63, "close": 291.12, "adjClose": 288.86, "volume": 32294100 }, { "date": "2020-09-04", "open": 287.5, "high": 289, "low": 271.14, "close": 282.73, "adjClose": 280.53, "volume": 30333700 }, { "date": "2020-09-08", "open": 271.28, "high": 279.3, "low": 269.42, "close": 271.16, "adjClose": 269.05, "volume": 24864000 }, { "date": "2020-09-09", "open": 275.77, "high": 278.48, "low": 271.35, "close": 273.72, "adjClose": 271.59, "volume": 22918800 }, { "date": "2020-09-10", "open": 275.51, "high": 279.16, "low": 267.03, "close": 268.09, "adjClose": 266, "volume": 24814700 }, { "date": "2020-09-11", "open": 270.06, "high": 271.39, "low": 262.64, "close": 266.61, "adjClose": 264.54, "volume": 18913900 }, { "date": "2020-09-14", "open": 270.95, "high": 276.64, "low": 265.7, "close": 266.15, "adjClose": 264.08, "volume": 24093830 }, { "date": "2020-09-15", "open": 270.67, "high": 274.52, "low": 269.3, "close": 272.42, "adjClose": 270.3, "volume": 18478530 }, { "date": "2020-09-16", "open": 267.29, "high": 272.44, "low": 261.79, "close": 263.52, "adjClose": 261.47, "volume": 29207594 }, { "date": "2020-09-17", "open": 258.28, "high": 261.5, "low": 250.19, "close": 254.82, "adjClose": 252.84, "volume": 31281441 }, { "date": "2020-09-18", "open": 258.4, "high": 259.2, "low": 250.05, "close": 252.53, "adjClose": 250.57, "volume": 28130800 }, { "date": "2020-09-21", "open": 247.54, "high": 249.95, "low": 244.13, "close": 248.15, "adjClose": 246.22, "volume": 24709400 }, { "date": "2020-09-22", "open": 253.31, "high": 255.32, "low": 248.22, "close": 254.75, "adjClose": 252.77, "volume": 30293103 }, { "date": "2020-09-23", "open": 255.26, "high": 257.99, "low": 248.15, "close": 249.02, "adjClose": 247.08, "volume": 19641300 }, { "date": "2020-09-24", "open": 246.5, "high": 252.24, "low": 245.62, "close": 249.53, "adjClose": 247.59, "volume": 20006800 }, { "date": "2020-09-25", "open": 249.4, "high": 255.75, "low": 246.61, "close": 254.82, "adjClose": 252.84, "volume": 18351311 }, { "date": "2020-09-28", "open": 259.4, "high": 259.6, "low": 254.82, "close": 256.82, "adjClose": 254.82, "volume": 18826300 }, { "date": "2020-09-29", "open": 257.81, "high": 263.33, "low": 256.9, "close": 261.79, "adjClose": 259.75, "volume": 20215504 }, { "date": "2020-09-30", "open": 261.98, "high": 266.08, "low": 260.1, "close": 261.9, "adjClose": 259.86, "volume": 20142546 }, { "date": "2020-10-01", "open": 265.35, "high": 268.33, "low": 264.8, "close": 266.63, "adjClose": 264.56, "volume": 20009801 }, { "date": "2020-10-02", "open": 261.21, "high": 265.15, "low": 259.18, "close": 259.94, "adjClose": 257.92, "volume": 16367600 }, { "date": "2020-10-05", "open": 262.2, "high": 264.87, "low": 260.84, "close": 264.65, "adjClose": 262.59, "volume": 12822300 }, { "date": "2020-10-06", "open": 261.78, "high": 265.69, "low": 258.24, "close": 258.66, "adjClose": 256.65, "volume": 18696917 }, { "date": "2020-10-07", "open": 259.21, "high": 260.18, "low": 254.82, "close": 258.12, "adjClose": 256.11, "volume": 23133417 }, { "date": "2020-10-08", "open": 259.75, "high": 264.62, "low": 259.15, "close": 263.76, "adjClose": 261.71, "volume": 16312800 }, { "date": "2020-10-09", "open": 264.52, "high": 264.75, "low": 262.17, "close": 264.45, "adjClose": 262.39, "volume": 14107803 }, { "date": "2020-10-12", "open": 270.2, "high": 280.18, "low": 267.87, "close": 275.75, "adjClose": 273.6, "volume": 31019300 }, { "date": "2020-10-13", "open": 277.58, "high": 279.1, "low": 273.39, "close": 276.14, "adjClose": 273.99, "volume": 18063343 }, { "date": "2020-10-14", "open": 277.62, "high": 278.75, "low": 271.5, "close": 271.82, "adjClose": 269.71, "volume": 15601154 }, { "date": "2020-10-15", "open": 267.6, "high": 269.04, "low": 263.67, "close": 266.72, "adjClose": 264.64, "volume": 15416100 }, { "date": "2020-10-16", "open": 267.38, "high": 271.37, "low": 265.3, "close": 265.93, "adjClose": 263.86, "volume": 16622702 }, { "date": "2020-10-19", "open": 265.53, "high": 268.55, "low": 259.88, "close": 261.4, "adjClose": 259.37, "volume": 13587000 }, { "date": "2020-10-20", "open": 263.06, "high": 269.7, "low": 262.88, "close": 267.56, "adjClose": 265.48, "volume": 18763246 }, { "date": "2020-10-21", "open": 279.56, "high": 283.05, "low": 276.37, "close": 278.73, "adjClose": 276.56, "volume": 28998638 }, { "date": "2020-10-22", "open": 279.87, "high": 282.45, "low": 275.04, "close": 278.12, "adjClose": 275.96, "volume": 16720026 }, { "date": "2020-10-23", "open": 278.8, "high": 285.24, "low": 276.82, "close": 284.79, "adjClose": 282.57, "volume": 17535200 }, { "date": "2020-10-26", "open": 283.16, "high": 285.23, "low": 274.26, "close": 277.11, "adjClose": 274.95, "volume": 21322925 }, { "date": "2020-10-27", "open": 278.76, "high": 284.51, "low": 276.31, "close": 283.29, "adjClose": 281.09, "volume": 16287249 }, { "date": "2020-10-28", "open": 278.79, "high": 278.79, "low": 267.26, "close": 267.67, "adjClose": 265.59, "volume": 23121808 }, { "date": "2020-10-29", "open": 276.55, "high": 283.6, "low": 273.78, "close": 280.83, "adjClose": 278.65, "volume": 32368118 }, { "date": "2020-10-30", "open": 274.5, "high": 276.7, "low": 259.1, "close": 263.11, "adjClose": 261.06, "volume": 47299002 }, { "date": "2020-11-02", "open": 264.6, "high": 270.47, "low": 257.34, "close": 261.36, "adjClose": 259.33, "volume": 27165700 }, { "date": "2020-11-03", "open": 263.16, "high": 270.05, "low": 260.88, "close": 265.3, "adjClose": 263.24, "volume": 17961900 }, { "date": "2020-11-04", "open": 281, "high": 288.94, "low": 278.62, "close": 287.38, "adjClose": 285.14, "volume": 35364424 }, { "date": "2020-11-05", "open": 291.9, "high": 297.38, "low": 288.95, "close": 294.68, "adjClose": 292.39, "volume": 23823633 }, { "date": "2020-11-06", "open": 293.95, "high": 294.6, "low": 288.06, "close": 293.41, "adjClose": 291.13, "volume": 13891000 }, { "date": "2020-11-09", "open": 289.87, "high": 292.58, "low": 278.53, "close": 278.77, "adjClose": 276.6, "volume": 25117700 }, { "date": "2020-11-10", "open": 273.1, "high": 274, "low": 264, "close": 272.43, "adjClose": 270.31, "volume": 29067700 }, { "date": "2020-11-11", "open": 273.47, "high": 278.4, "low": 272.48, "close": 276.48, "adjClose": 274.33, "volume": 14957000 }, { "date": "2020-11-12", "open": 277.18, "high": 279.75, "low": 274.43, "close": 275.08, "adjClose": 272.94, "volume": 12914206 }, { "date": "2020-11-13", "open": 277.72, "high": 277.76, "low": 273.1, "close": 276.95, "adjClose": 274.8, "volume": 10400101 }, { "date": "2020-11-16", "open": 275.05, "high": 279.41, "low": 274.63, "close": 278.96, "adjClose": 276.79, "volume": 12970400 }, { "date": "2020-11-17", "open": 277.68, "high": 277.68, "low": 273.29, "close": 275, "adjClose": 272.86, "volume": 15040300 }, { "date": "2020-11-18", "open": 274.52, "high": 277.39, "low": 271.84, "close": 271.97, "adjClose": 269.85, "volume": 12152945 }, { "date": "2020-11-19", "open": 271.02, "high": 273.47, "low": 269.19, "close": 272.94, "adjClose": 270.82, "volume": 12963700 }, { "date": "2020-11-20", "open": 272.56, "high": 273, "low": 269.41, "close": 269.7, "adjClose": 267.6, "volume": 18122412 }, { "date": "2020-11-23", "open": 270.89, "high": 270.95, "low": 264.53, "close": 268.43, "adjClose": 266.34, "volume": 20990800 }, { "date": "2020-11-24", "open": 268.49, "high": 277.82, "low": 267.87, "close": 276.92, "adjClose": 274.77, "volume": 16930424 }, { "date": "2020-11-25", "open": 278.14, "high": 280.18, "low": 272.65, "close": 275.59, "adjClose": 273.45, "volume": 12467009 }, { "date": "2020-11-27", "open": 277.39, "high": 279.13, "low": 274.82, "close": 277.81, "adjClose": 275.65, "volume": 7808426 }, { "date": "2020-11-30", "open": 276.03, "high": 277.7, "low": 271.01, "close": 276.97, "adjClose": 274.82, "volume": 16693336 }, { "date": "2020-12-01", "open": 279.16, "high": 289.3, "low": 278.96, "close": 286.55, "adjClose": 284.32, "volume": 20777906 }, { "date": "2020-12-02", "open": 285.36, "high": 291.78, "low": 280.83, "close": 287.52, "adjClose": 285.28, "volume": 17361624 }, { "date": "2020-12-03", "open": 286.25, "high": 286.65, "low": 281.07, "close": 281.85, "adjClose": 279.66, "volume": 12921700 }, { "date": "2020-12-04", "open": 280.3, "high": 283.46, "low": 279.3, "close": 279.7, "adjClose": 277.52, "volume": 10880300 }, { "date": "2020-12-07", "open": 279.19, "high": 288.49, "low": 278.2, "close": 285.58, "adjClose": 283.36, "volume": 13007700 }, { "date": "2020-12-08", "open": 286.01, "high": 286.43, "low": 281.55, "close": 283.4, "adjClose": 281.2, "volume": 10747700 }, { "date": "2020-12-09", "open": 283.66, "high": 287.63, "low": 271.75, "close": 277.92, "adjClose": 275.76, "volume": 25189707 }, { "date": "2020-12-10", "open": 275.54, "high": 278.73, "low": 271.86, "close": 277.12, "adjClose": 274.96, "volume": 20065100 }, { "date": "2020-12-11", "open": 274.53, "high": 276.48, "low": 270.25, "close": 273.55, "adjClose": 271.42, "volume": 14391401 }, { "date": "2020-12-14", "open": 273.37, "high": 277.22, "low": 271.56, "close": 274.19, "adjClose": 272.06, "volume": 16376900 }, { "date": "2020-12-15", "open": 274.83, "high": 276.08, "low": 267.47, "close": 275.55, "adjClose": 273.41, "volume": 23979500 }, { "date": "2020-12-16", "open": 274.76, "high": 277.86, "low": 272.51, "close": 275.67, "adjClose": 273.53, "volume": 15885000 }, { "date": "2020-12-17", "open": 277.07, "high": 280.44, "low": 273.61, "close": 274.48, "adjClose": 272.34, "volume": 16377844 }, { "date": "2020-12-18", "open": 275.77, "high": 278, "low": 271.14, "close": 276.4, "adjClose": 274.25, "volume": 26693249 }, { "date": "2020-12-21", "open": 272.98, "high": 274.67, "low": 267.79, "close": 272.79, "adjClose": 270.67, "volume": 16553740 }, { "date": "2020-12-22", "open": 271.5, "high": 271.5, "low": 264.63, "close": 267.09, "adjClose": 265.01, "volume": 17334999 }, { "date": "2020-12-23", "open": 266.89, "high": 272.17, "low": 266.23, "close": 268.11, "adjClose": 266.02, "volume": 14329038 }, { "date": "2020-12-24", "open": 268.88, "high": 270.4, "low": 266.2, "close": 267.4, "adjClose": 265.32, "volume": 6702033 }, { "date": "2020-12-28", "open": 268.74, "high": 277.3, "low": 265.66, "close": 277, "adjClose": 274.84, "volume": 23299707 }, { "date": "2020-12-29", "open": 276.95, "high": 280.51, "low": 276.28, "close": 276.78, "adjClose": 274.63, "volume": 16383000 }, { "date": "2020-12-30", "open": 277.95, "high": 278.08, "low": 271.71, "close": 271.87, "adjClose": 269.75, "volume": 11803800 }, { "date": "2020-12-31", "open": 272, "high": 277.09, "low": 269.81, "close": 273.16, "adjClose": 271.03, "volume": 12900408 }, { "date": "2021-01-04", "open": 274.78, "high": 275, "low": 265.2, "close": 268.94, "adjClose": 266.85, "volume": 15106113 }, { "date": "2021-01-05", "open": 268.29, "high": 272.4, "low": 268.21, "close": 270.97, "adjClose": 268.86, "volume": 9871600 }, { "date": "2021-01-06", "open": 262, "high": 267.75, "low": 260.01, "close": 263.31, "adjClose": 261.26, "volume": 24354149 }, { "date": "2021-01-07", "open": 265.9, "high": 271.61, "low": 264.78, "close": 268.74, "adjClose": 266.65, "volume": 15789800 }, { "date": "2021-01-08", "open": 268.31, "high": 268.95, "low": 263.18, "close": 267.57, "adjClose": 265.49, "volume": 18528300 }, { "date": "2021-01-11", "open": 260.48, "high": 263.47, "low": 255.9, "close": 256.84, "adjClose": 254.84, "volume": 30412300 }, { "date": "2021-01-12", "open": 256.63, "high": 259.72, "low": 250.3, "close": 251.09, "adjClose": 249.14, "volume": 26449943 }, { "date": "2021-01-13", "open": 251.55, "high": 253.95, "low": 249.2, "close": 251.64, "adjClose": 249.68, "volume": 19528938 }, { "date": "2021-01-14", "open": 253.4, "high": 255.03, "low": 244.61, "close": 245.64, "adjClose": 243.73, "volume": 29739404 }, { "date": "2021-01-15", "open": 247.9, "high": 253.86, "low": 247.16, "close": 251.36, "adjClose": 249.4, "volume": 24942930 }, { "date": "2021-01-19", "open": 256.9, "high": 262.2, "low": 252.72, "close": 261.1, "adjClose": 259.07, "volume": 28028546 }, { "date": "2021-01-20", "open": 268.93, "high": 270.32, "low": 263.6, "close": 267.48, "adjClose": 265.4, "volume": 25199919 }, { "date": "2021-01-21", "open": 269.26, "high": 273.6, "low": 267.49, "close": 272.87, "adjClose": 270.75, "volume": 20838700 }, { "date": "2021-01-22", "open": 272.01, "high": 278.47, "low": 272, "close": 274.5, "adjClose": 272.36, "volume": 21954042 }, { "date": "2021-01-25", "open": 278.14, "high": 280.1, "low": 271.51, "close": 278.01, "adjClose": 275.85, "volume": 19087000 }, { "date": "2021-01-26", "open": 278.14, "high": 285.39, "low": 277.81, "close": 282.05, "adjClose": 279.86, "volume": 19373636 }, { "date": "2021-01-27", "open": 282.53, "high": 283.45, "low": 268.12, "close": 272.14, "adjClose": 270.02, "volume": 35346200 }, { "date": "2021-01-28", "open": 277.18, "high": 286.79, "low": 264.7, "close": 265, "adjClose": 262.94, "volume": 37758844 }, { "date": "2021-01-29", "open": 265.3, "high": 266.56, "low": 254.85, "close": 258.33, "adjClose": 256.32, "volume": 30389500 }, { "date": "2021-02-01", "open": 259.52, "high": 264.17, "low": 254.91, "close": 262.01, "adjClose": 259.97, "volume": 22914300 }, { "date": "2021-02-02", "open": 264, "high": 268.85, "low": 263.27, "close": 267.08, "adjClose": 265, "volume": 17320800 }, { "date": "2021-02-03", "open": 265.62, "high": 269.2, "low": 263.84, "close": 266.65, "adjClose": 264.58, "volume": 14223400 }, { "date": "2021-02-04", "open": 267.01, "high": 268.16, "low": 264, "close": 266.49, "adjClose": 264.42, "volume": 16060000 }, { "date": "2021-02-05", "open": 266.8, "high": 269.17, "low": 265.67, "close": 268.1, "adjClose": 266.01, "volume": 12454400 }, { "date": "2021-02-08", "open": 268.75, "high": 269.86, "low": 265, "close": 266.58, "adjClose": 264.51, "volume": 13755200 }, { "date": "2021-02-09", "open": 266.44, "high": 273.39, "low": 265.75, "close": 269.45, "adjClose": 267.35, "volume": 14613400 }, { "date": "2021-02-10", "open": 272.45, "high": 273.8, "low": 267.72, "close": 271.87, "adjClose": 269.75, "volume": 14687200 }, { "date": "2021-02-11", "open": 271.89, "high": 273.58, "low": 268.49, "close": 270.39, "adjClose": 268.29, "volume": 12828600 }, { "date": "2021-02-12", "open": 270.52, "high": 271.18, "low": 268.34, "close": 270.5, "adjClose": 268.4, "volume": 9097600 }, { "date": "2021-02-16", "open": 270.8, "high": 276.6, "low": 270.05, "close": 273.97, "adjClose": 271.84, "volume": 15417243 }, { "date": "2021-02-17", "open": 271.24, "high": 273.97, "low": 269.58, "close": 273.57, "adjClose": 271.44, "volume": 12763240 }, { "date": "2021-02-18", "open": 269.57, "high": 271.95, "low": 266.03, "close": 269.39, "adjClose": 267.29, "volume": 15249134 }, { "date": "2021-02-19", "open": 269.86, "high": 270.27, "low": 260.15, "close": 261.56, "adjClose": 259.53, "volume": 25622600 }, { "date": "2021-02-22", "open": 257.95, "high": 263.07, "low": 257.53, "close": 260.33, "adjClose": 258.3, "volume": 17434900 }, { "date": "2021-02-23", "open": 259.5, "high": 267.46, "low": 254.96, "close": 265.86, "adjClose": 263.79, "volume": 21924600 }, { "date": "2021-02-24", "open": 262.33, "high": 266.38, "low": 258.39, "close": 264.31, "adjClose": 262.25, "volume": 15736123 }, { "date": "2021-02-25", "open": 262.3, "high": 266.94, "low": 254.04, "close": 254.69, "adjClose": 252.71, "volume": 19053142 }, { "date": "2021-02-26", "open": 256.47, "high": 265.55, "low": 256.47, "close": 257.62, "adjClose": 255.62, "volume": 26619517 }, { "date": "2021-03-01", "open": 260.82, "high": 266.65, "low": 257.9, "close": 264.91, "adjClose": 262.85, "volume": 22157300 }, { "date": "2021-03-02", "open": 265.78, "high": 266.71, "low": 258.65, "close": 259, "adjClose": 256.98, "volume": 15191722 }, { "date": "2021-03-03", "open": 260.29, "high": 260.99, "low": 255.1, "close": 255.41, "adjClose": 253.42, "volume": 15513515 }, { "date": "2021-03-04", "open": 256.47, "high": 266.49, "low": 253.5, "close": 257.64, "adjClose": 255.64, "volume": 31626500 }, { "date": "2021-03-05", "open": 260.67, "high": 265.45, "low": 255.61, "close": 264.28, "adjClose": 262.22, "volume": 26820100 }, { "date": "2021-03-08", "open": 265.55, "high": 265.58, "low": 255.05, "close": 255.31, "adjClose": 253.32, "volume": 18391800 }, { "date": "2021-03-09", "open": 261.18, "high": 268.53, "low": 259.81, "close": 265.74, "adjClose": 263.67, "volume": 22039740 }, { "date": "2021-03-10", "open": 268.64, "high": 268.97, "low": 262.87, "close": 264.9, "adjClose": 262.84, "volume": 14210318 }, { "date": "2021-03-11", "open": 268.11, "high": 277.9, "low": 267.82, "close": 273.88, "adjClose": 271.75, "volume": 21834000 }, { "date": "2021-03-12", "open": 269.14, "high": 269.74, "low": 264.02, "close": 268.4, "adjClose": 266.31, "volume": 20600200 }, { "date": "2021-03-15", "open": 269.08, "high": 275.96, "low": 268.5, "close": 273.75, "adjClose": 271.62, "volume": 16856746 }, { "date": "2021-03-16", "open": 276.08, "high": 282.14, "low": 274.8, "close": 279.28, "adjClose": 277.11, "volume": 22437700 }, { "date": "2021-03-17", "open": 275.71, "high": 286.23, "low": 275.41, "close": 284.01, "adjClose": 281.8, "volume": 21315044 }, { "date": "2021-03-18", "open": 279.87, "high": 285.19, "low": 278.28, "close": 278.62, "adjClose": 276.45, "volume": 18754853 }, { "date": "2021-03-19", "open": 281.22, "high": 292.8, "low": 281.2, "close": 290.11, "adjClose": 287.85, "volume": 38930536 }, { "date": "2021-03-22", "open": 290.45, "high": 299.71, "low": 286.75, "close": 293.54, "adjClose": 291.26, "volume": 28273100 }, { "date": "2021-03-23", "open": 293.15, "high": 298, "low": 289.81, "close": 290.63, "adjClose": 288.37, "volume": 23000929 }, { "date": "2021-03-24", "open": 291, "high": 291.72, "low": 281.16, "close": 282.14, "adjClose": 279.94, "volume": 18675046 }, { "date": "2021-03-25", "open": 280.98, "high": 288.06, "low": 277.75, "close": 278.74, "adjClose": 276.57, "volume": 24505648 }, { "date": "2021-03-26", "open": 278.3, "high": 284.5, "low": 277.77, "close": 283.02, "adjClose": 280.82, "volume": 17629200 }, { "date": "2021-03-29", "open": 285.77, "high": 293.18, "low": 284.7, "close": 290.82, "adjClose": 288.56, "volume": 21718831 }, { "date": "2021-03-30", "open": 289.83, "high": 292.47, "low": 286.7, "close": 288, "adjClose": 285.76, "volume": 17474537 }, { "date": "2021-03-31", "open": 289.99, "high": 296.5, "low": 288.61, "close": 294.53, "adjClose": 292.24, "volume": 19498200 }, { "date": "2021-04-01", "open": 298.4, "high": 302.4, "low": 296.6, "close": 298.66, "adjClose": 296.34, "volume": 17616000 }, { "date": "2021-04-05", "open": 300.89, "high": 310.77, "low": 300.68, "close": 308.91, "adjClose": 306.51, "volume": 28237006 }, { "date": "2021-04-06", "open": 308.84, "high": 311.35, "low": 305.25, "close": 306.26, "adjClose": 303.88, "volume": 17335246 }, { "date": "2021-04-07", "open": 306.34, "high": 314.25, "low": 305.5, "close": 313.09, "adjClose": 310.65, "volume": 22855241 }, { "date": "2021-04-08", "open": 314.85, "high": 315.88, "low": 310.05, "close": 313.02, "adjClose": 310.58, "volume": 20894148 }, { "date": "2021-04-09", "open": 311.4, "high": 314.74, "low": 310.33, "close": 312.46, "adjClose": 310.03, "volume": 15988600 }, { "date": "2021-04-12", "open": 311.05, "high": 312.15, "low": 307.93, "close": 311.54, "adjClose": 309.12, "volume": 10881935 }, { "date": "2021-04-13", "open": 312.21, "high": 314.43, "low": 309.32, "close": 309.76, "adjClose": 307.35, "volume": 14036927 }, { "date": "2021-04-14", "open": 307.3, "high": 308.03, "low": 301.95, "close": 302.82, "adjClose": 300.46, "volume": 17421400 }, { "date": "2021-04-15", "open": 306.34, "high": 310.14, "low": 304.1, "close": 307.82, "adjClose": 305.43, "volume": 14558300 }, { "date": "2021-04-16", "open": 308.17, "high": 308.95, "low": 304.61, "close": 306.18, "adjClose": 303.8, "volume": 13059200 }, { "date": "2021-04-19", "open": 305.01, "high": 307.7, "low": 300.56, "close": 302.24, "adjClose": 299.89, "volume": 14553507 }, { "date": "2021-04-20", "open": 301.99, "high": 305.1, "low": 297.21, "close": 302.65, "adjClose": 300.3, "volume": 16796442 }, { "date": "2021-04-21", "open": 301.95, "high": 301.98, "low": 297.39, "close": 301.47, "adjClose": 299.12, "volume": 14863500 }, { "date": "2021-04-22", "open": 301.33, "high": 302.92, "low": 296.04, "close": 296.52, "adjClose": 294.21, "volume": 16375400 }, { "date": "2021-04-23", "open": 298.76, "high": 302.59, "low": 297.15, "close": 301.13, "adjClose": 298.79, "volume": 17559498 }, { "date": "2021-04-26", "open": 303.34, "high": 305.8, "low": 301.56, "close": 303.04, "adjClose": 300.68, "volume": 16172600 }, { "date": "2021-04-27", "open": 304.28, "high": 305.34, "low": 301.11, "close": 303.57, "adjClose": 301.21, "volume": 15309300 }, { "date": "2021-04-28", "open": 307.36, "high": 310.92, "low": 305.37, "close": 307.1, "adjClose": 304.71, "volume": 33907210 }, { "date": "2021-04-29", "open": 330.12, "high": 331.81, "low": 321.61, "close": 329.51, "adjClose": 326.95, "volume": 56526800 }, { "date": "2021-04-30", "open": 326.14, "high": 329.82, "low": 324.5, "close": 325.08, "adjClose": 322.55, "volume": 26332423 }, { "date": "2021-05-03", "open": 326.17, "high": 328.55, "low": 321.84, "close": 322.58, "adjClose": 320.07, "volume": 18719500 }, { "date": "2021-05-04", "open": 320.02, "high": 322.19, "low": 313.12, "close": 318.36, "adjClose": 315.88, "volume": 24032600 }, { "date": "2021-05-05", "open": 318.19, "high": 321.06, "low": 314.49, "close": 315.02, "adjClose": 312.57, "volume": 15577605 }, { "date": "2021-05-06", "open": 314.52, "high": 320.24, "low": 313.27, "close": 320.02, "adjClose": 317.53, "volume": 19012241 }, { "date": "2021-05-07", "open": 322.38, "high": 322.94, "low": 318.75, "close": 319.08, "adjClose": 316.6, "volume": 15916743 }, { "date": "2021-05-10", "open": 314.35, "high": 314.58, "low": 304.83, "close": 305.97, "adjClose": 303.59, "volume": 24239200 }, { "date": "2021-05-11", "open": 300.75, "high": 306.84, "low": 299.69, "close": 306.53, "adjClose": 304.15, "volume": 18920100 }, { "date": "2021-05-12", "open": 301.13, "high": 304.96, "low": 298.19, "close": 302.55, "adjClose": 300.2, "volume": 24645500 }, { "date": "2021-05-13", "open": 306.08, "high": 308.86, "low": 302.77, "close": 305.26, "adjClose": 302.89, "volume": 18079200 }, { "date": "2021-05-14", "open": 309.54, "high": 316.85, "low": 309.08, "close": 315.94, "adjClose": 313.48, "volume": 19245724 }, { "date": "2021-05-17", "open": 313.55, "high": 315.68, "low": 311.58, "close": 315.46, "adjClose": 313.01, "volume": 15401343 }, { "date": "2021-05-18", "open": 315.59, "high": 316.5, "low": 309.81, "close": 309.96, "adjClose": 307.55, "volume": 14522403 }, { "date": "2021-05-19", "open": 304.19, "high": 314.66, "low": 303.57, "close": 313.59, "adjClose": 311.15, "volume": 19106244 }, { "date": "2021-05-20", "open": 313.58, "high": 319.25, "low": 313.16, "close": 318.61, "adjClose": 316.13, "volume": 17320241 }, { "date": "2021-05-21", "open": 319.29, "high": 319.93, "low": 315.81, "close": 316.23, "adjClose": 313.77, "volume": 13600901 }, { "date": "2021-05-24", "open": 318.21, "high": 325.95, "low": 318.03, "close": 324.63, "adjClose": 322.1, "volume": 16445400 }, { "date": "2021-05-25", "open": 327.08, "high": 329.18, "low": 324.8, "close": 327.79, "adjClose": 325.24, "volume": 16437000 }, { "date": "2021-05-26", "open": 328.35, "high": 329.83, "low": 325.82, "close": 327.66, "adjClose": 325.11, "volume": 9686917 }, { "date": "2021-05-27", "open": 328, "high": 333.78, "low": 326.76, "close": 332.75, "adjClose": 330.16, "volume": 20477726 }, { "date": "2021-05-28", "open": 331, "high": 332.87, "low": 328.33, "close": 328.73, "adjClose": 326.17, "volume": 12037430 }, { "date": "2021-06-01", "open": 330.15, "high": 331.42, "low": 326.64, "close": 329.13, "adjClose": 326.57, "volume": 11765906 }, { "date": "2021-06-02", "open": 330.38, "high": 331.87, "low": 327.12, "close": 329.15, "adjClose": 326.59, "volume": 11654300 }, { "date": "2021-06-03", "open": 325.78, "high": 327.38, "low": 323.48, "close": 326.04, "adjClose": 323.5, "volume": 12610800 }, { "date": "2021-06-04", "open": 325.9, "high": 332.46, "low": 325.18, "close": 330.35, "adjClose": 327.78, "volume": 13289400 }, { "date": "2021-06-07", "open": 329.48, "high": 337.69, "low": 328.93, "close": 336.58, "adjClose": 333.96, "volume": 20136707 }, { "date": "2021-06-08", "open": 336.7, "high": 338.3, "low": 332.24, "close": 333.68, "adjClose": 331.08, "volume": 14580500 }, { "date": "2021-06-09", "open": 335.74, "high": 336.8, "low": 330, "close": 330.25, "adjClose": 327.68, "volume": 13727946 }, { "date": "2021-06-10", "open": 330.79, "high": 333.94, "low": 328.55, "close": 332.46, "adjClose": 329.87, "volume": 13240229 }, { "date": "2021-06-11", "open": 332.58, "high": 332.83, "low": 328.93, "close": 331.26, "adjClose": 328.68, "volume": 13587916 }, { "date": "2021-06-14", "open": 331.9, "high": 336.82, "low": 329.81, "close": 336.77, "adjClose": 334.15, "volume": 12250800 }, { "date": "2021-06-15", "open": 336.99, "high": 339.92, "low": 335.03, "close": 336.75, "adjClose": 334.13, "volume": 15795226 }, { "date": "2021-06-16", "open": 336.7, "high": 337.55, "low": 328.72, "close": 331.08, "adjClose": 328.5, "volume": 17232200 }, { "date": "2021-06-17", "open": 330.49, "high": 337.98, "low": 330.15, "close": 336.51, "adjClose": 333.89, "volume": 17794100 }, { "date": "2021-06-18", "open": 334.53, "high": 336.15, "low": 329, "close": 329.66, "adjClose": 327.1, "volume": 23039500 }, { "date": "2021-06-21", "open": 331.09, "high": 332.92, "low": 327.65, "close": 332.29, "adjClose": 329.7, "volume": 11337522 }, { "date": "2021-06-22", "open": 332.69, "high": 339.92, "low": 332.6, "close": 339.03, "adjClose": 336.39, "volume": 15345300 }, { "date": "2021-06-23", "open": 339.35, "high": 343.42, "low": 338.2, "close": 340.59, "adjClose": 337.94, "volume": 14817824 }, { "date": "2021-06-24", "open": 341.85, "high": 344.9, "low": 341.79, "close": 343.18, "adjClose": 340.51, "volume": 12329100 }, { "date": "2021-06-25", "open": 342.59, "high": 344.12, "low": 339.68, "close": 341.37, "adjClose": 338.71, "volume": 14594444 }, { "date": "2021-06-28", "open": 342.46, "high": 358.14, "low": 341.77, "close": 355.64, "adjClose": 352.87, "volume": 29156132 }, { "date": "2021-06-29", "open": 356.27, "high": 356.74, "low": 349.05, "close": 351.89, "adjClose": 349.15, "volume": 21417305 }, { "date": "2021-06-30", "open": 352.17, "high": 352.92, "low": 347.17, "close": 347.71, "adjClose": 345, "volume": 15107514 }, { "date": "2021-07-01", "open": 346.82, "high": 354.67, "low": 346.5, "close": 354.39, "adjClose": 351.63, "volume": 17137021 }, { "date": "2021-07-02", "open": 355.1, "high": 356.44, "low": 352.62, "close": 354.7, "adjClose": 351.94, "volume": 11524614 }, { "date": "2021-07-06", "open": 356.5, "high": 358.79, "low": 349.18, "close": 352.78, "adjClose": 350.04, "volume": 13488500 }, { "date": "2021-07-07", "open": 355.26, "high": 356.49, "low": 350, "close": 350.49, "adjClose": 347.76, "volume": 14218900 }, { "date": "2021-07-08", "open": 345.73, "high": 348.33, "low": 342.56, "close": 345.65, "adjClose": 342.96, "volume": 14406500 }, { "date": "2021-07-09", "open": 345.32, "high": 350.71, "low": 345.27, "close": 350.42, "adjClose": 347.69, "volume": 13018700 }, { "date": "2021-07-12", "open": 351.23, "high": 354.19, "low": 349.64, "close": 353.16, "adjClose": 350.41, "volume": 10018624 }, { "date": "2021-07-13", "open": 351.5, "high": 358.49, "low": 348.8, "close": 352.09, "adjClose": 349.35, "volume": 11456000 }, { "date": "2021-07-14", "open": 354.56, "high": 355.2, "low": 346.73, "close": 347.63, "adjClose": 344.93, "volume": 13894221 }, { "date": "2021-07-15", "open": 349.23, "high": 349.23, "low": 340.22, "close": 344.46, "adjClose": 341.78, "volume": 14781600 }, { "date": "2021-07-16", "open": 344.91, "high": 345.99, "low": 340.14, "close": 341.16, "adjClose": 338.51, "volume": 11026100 }, { "date": "2021-07-19", "open": 337.57, "high": 339.79, "low": 334.54, "close": 336.95, "adjClose": 334.33, "volume": 14372345 }, { "date": "2021-07-20", "open": 338.8, "high": 343.45, "low": 334.5, "close": 341.66, "adjClose": 339, "volume": 11024300 }, { "date": "2021-07-21", "open": 341.5, "high": 346.52, "low": 341.25, "close": 346.23, "adjClose": 343.54, "volume": 9279700 }, { "date": "2021-07-22", "open": 346.68, "high": 351.54, "low": 345.21, "close": 351.19, "adjClose": 348.46, "volume": 12385441 }, { "date": "2021-07-23", "open": 360.91, "high": 375.33, "low": 357.19, "close": 369.79, "adjClose": 366.91, "volume": 33694328 }, { "date": "2021-07-26", "open": 369.58, "high": 374.44, "low": 368.22, "close": 372.46, "adjClose": 369.56, "volume": 14925222 }, { "date": "2021-07-27", "open": 371.91, "high": 373.15, "low": 364.55, "close": 367.81, "adjClose": 364.95, "volume": 15705447 }, { "date": "2021-07-28", "open": 374.56, "high": 377.55, "low": 366.93, "close": 373.28, "adjClose": 370.38, "volume": 29676910 }, { "date": "2021-07-29", "open": 361, "high": 365.52, "low": 356.74, "close": 358.32, "adjClose": 355.53, "volume": 33413244 }, { "date": "2021-07-30", "open": 354, "high": 360.73, "low": 352.94, "close": 356.3, "adjClose": 353.53, "volume": 15976200 }, { "date": "2021-08-02", "open": 358.1, "high": 359.4, "low": 350.74, "close": 351.95, "adjClose": 349.21, "volume": 13180439 }, { "date": "2021-08-03", "open": 352.73, "high": 353.77, "low": 347.7, "close": 351.24, "adjClose": 348.51, "volume": 12406100 }, { "date": "2021-08-04", "open": 352.42, "high": 360.48, "low": 351.51, "close": 358.92, "adjClose": 356.13, "volume": 14180600 }, { "date": "2021-08-05", "open": 359.64, "high": 363.9, "low": 356.9, "close": 362.97, "adjClose": 360.15, "volume": 10247207 }, { "date": "2021-08-06", "open": 361.4, "high": 365.15, "low": 361.4, "close": 363.51, "adjClose": 360.68, "volume": 8925017 }, { "date": "2021-08-09", "open": 363.76, "high": 365.78, "low": 360.75, "close": 361.61, "adjClose": 358.8, "volume": 7798900 }, { "date": "2021-08-10", "open": 361.83, "high": 364.1, "low": 359.04, "close": 361.13, "adjClose": 358.32, "volume": 7469900 }, { "date": "2021-08-11", "open": 362.1, "high": 362.36, "low": 357.81, "close": 359.96, "adjClose": 357.16, "volume": 8400332 }, { "date": "2021-08-12", "open": 358.45, "high": 363, "low": 357.11, "close": 362.65, "adjClose": 359.83, "volume": 7175206 }, { "date": "2021-08-13", "open": 362.97, "high": 364.66, "low": 361.48, "close": 363.18, "adjClose": 360.35, "volume": 7195724 }, { "date": "2021-08-16", "open": 362.52, "high": 366.95, "low": 357.38, "close": 366.56, "adjClose": 363.71, "volume": 11232269 }, { "date": "2021-08-17", "open": 362.98, "high": 364.67, "low": 355.07, "close": 358.45, "adjClose": 355.66, "volume": 12328737 }, { "date": "2021-08-18", "open": 356.25, "high": 359.86, "low": 355.15, "close": 355.45, "adjClose": 352.68, "volume": 10042400 }, { "date": "2021-08-19", "open": 351.35, "high": 357.57, "low": 351, "close": 355.12, "adjClose": 352.36, "volume": 12004535 }, { "date": "2021-08-20", "open": 354.6, "high": 359.99, "low": 353.31, "close": 359.37, "adjClose": 356.57, "volume": 8697700 }, { "date": "2021-08-23", "open": 359.44, "high": 365.69, "low": 359.1, "close": 363.35, "adjClose": 360.52, "volume": 10942007 }, { "date": "2021-08-24", "open": 363.66, "high": 367.96, "low": 361.84, "close": 365.51, "adjClose": 362.67, "volume": 9235148 }, { "date": "2021-08-25", "open": 365.6, "high": 370.86, "low": 365.4, "close": 368.39, "adjClose": 365.52, "volume": 9684519 }, { "date": "2021-08-26", "open": 368.38, "high": 369.44, "low": 364.13, "close": 364.38, "adjClose": 361.55, "volume": 7888700 }, { "date": "2021-08-27", "open": 365.1, "high": 373.74, "low": 364.08, "close": 372.63, "adjClose": 369.73, "volume": 11219142 }, { "date": "2021-08-30", "open": 372.56, "high": 381.49, "low": 370.52, "close": 380.66, "adjClose": 377.7, "volume": 13547300 }, { "date": "2021-08-31", "open": 379.95, "high": 382.76, "low": 378.8, "close": 379.38, "adjClose": 376.43, "volume": 12345400 }, { "date": "2021-09-01", "open": 379.59, "high": 384.33, "low": 378.81, "close": 382.05, "adjClose": 379.08, "volume": 11567200 }, { "date": "2021-09-02", "open": 381.5, "high": 381.75, "low": 374.06, "close": 375.28, "adjClose": 372.36, "volume": 14838274 }, { "date": "2021-09-03", "open": 374.75, "high": 377.16, "low": 373.11, "close": 376.26, "adjClose": 373.33, "volume": 7511356 }, { "date": "2021-09-07", "open": 375.88, "high": 382.96, "low": 373.15, "close": 382.18, "adjClose": 379.21, "volume": 10798920 }, { "date": "2021-09-08", "open": 380.16, "high": 380.87, "low": 374.79, "close": 377.57, "adjClose": 374.63, "volume": 11067200 }, { "date": "2021-09-09", "open": 377.64, "high": 379.83, "low": 376.57, "close": 378, "adjClose": 375.06, "volume": 9098941 }, { "date": "2021-09-10", "open": 381.36, "high": 383.79, "low": 378.26, "close": 378.69, "adjClose": 375.74, "volume": 11549600 }, { "date": "2021-09-13", "open": 381.68, "high": 381.75, "low": 374.35, "close": 376.51, "adjClose": 373.58, "volume": 13026300 }, { "date": "2021-09-14", "open": 377.4, "high": 378.59, "low": 375.11, "close": 376.53, "adjClose": 373.6, "volume": 8711600 }, { "date": "2021-09-15", "open": 377, "high": 377.56, "low": 367.67, "close": 373.92, "adjClose": 371.01, "volume": 17940300 }, { "date": "2021-09-16", "open": 372.79, "high": 373.56, "low": 369.71, "close": 373.06, "adjClose": 370.16, "volume": 11934217 }, { "date": "2021-09-17", "open": 371.41, "high": 371.41, "low": 361.59, "close": 364.72, "adjClose": 361.88, "volume": 26299000 }, { "date": "2021-09-20", "open": 359.3, "high": 361.03, "low": 349.8, "close": 355.7, "adjClose": 352.93, "volume": 19822800 }, { "date": "2021-09-21", "open": 358.5, "high": 360.04, "low": 355.19, "close": 357.48, "adjClose": 354.7, "volume": 11751917 }, { "date": "2021-09-22", "open": 347.23, "high": 349.84, "low": 340.69, "close": 343.21, "adjClose": 340.54, "volume": 43692900 }, { "date": "2021-09-23", "open": 345.36, "high": 349.67, "low": 343, "close": 345.96, "adjClose": 343.27, "volume": 21806300 }, { "date": "2021-09-24", "open": 343.24, "high": 354.35, "low": 342.37, "close": 352.96, "adjClose": 350.21, "volume": 18801933 }, { "date": "2021-09-27", "open": 349.81, "high": 355.15, "low": 347.08, "close": 353.58, "adjClose": 350.83, "volume": 15205843 }, { "date": "2021-09-28", "open": 347.97, "high": 349.6, "low": 338.92, "close": 340.65, "adjClose": 338, "volume": 21710300 }, { "date": "2021-09-29", "open": 343.15, "high": 345.23, "low": 338.88, "close": 339.61, "adjClose": 336.97, "volume": 14452241 }, { "date": "2021-09-30", "open": 340.45, "high": 342.8, "low": 338.15, "close": 339.39, "adjClose": 336.75, "volume": 16547100 }, { "date": "2021-10-01", "open": 341.61, "high": 345.02, "low": 338.64, "close": 343.01, "adjClose": 340.34, "volume": 14905311 }, { "date": "2021-10-04", "open": 335.53, "high": 335.94, "low": 322.7, "close": 326.23, "adjClose": 323.69, "volume": 42885000 }, { "date": "2021-10-05", "open": 328.58, "high": 335.18, "low": 326.16, "close": 332.96, "adjClose": 330.37, "volume": 35377947 }, { "date": "2021-10-06", "open": 329.74, "high": 334.38, "low": 325.8, "close": 333.64, "adjClose": 331.04, "volume": 26443010 }, { "date": "2021-10-07", "open": 337, "high": 338.84, "low": 328.98, "close": 329.22, "adjClose": 326.66, "volume": 28307500 }, { "date": "2021-10-08", "open": 331.51, "high": 333.4, "low": 328.71, "close": 330.05, "adjClose": 327.48, "volume": 15946110 }, { "date": "2021-10-11", "open": 327.63, "high": 330.46, "low": 325.31, "close": 325.45, "adjClose": 322.92, "volume": 14708224 }, { "date": "2021-10-12", "open": 323.03, "high": 324.38, "low": 317.37, "close": 323.77, "adjClose": 321.25, "volume": 31658700 }, { "date": "2021-10-13", "open": 326.97, "high": 327, "low": 322.66, "close": 324.54, "adjClose": 322.02, "volume": 14761500 }, { "date": "2021-10-14", "open": 328.36, "high": 330.52, "low": 327.1, "close": 328.53, "adjClose": 325.97, "volume": 14302200 }, { "date": "2021-10-15", "open": 328.68, "high": 329.07, "low": 322.51, "close": 324.76, "adjClose": 322.23, "volume": 21596400 }, { "date": "2021-10-18", "open": 328.95, "high": 335.89, "low": 327.5, "close": 335.34, "adjClose": 332.73, "volume": 21585018 }, { "date": "2021-10-19", "open": 339.65, "high": 342.46, "low": 337.28, "close": 339.99, "adjClose": 337.34, "volume": 18786316 }, { "date": "2021-10-20", "open": 343.45, "high": 343.98, "low": 339.45, "close": 340.78, "adjClose": 338.13, "volume": 13639500 }, { "date": "2021-10-21", "open": 340.28, "high": 342.31, "low": 337.8, "close": 341.88, "adjClose": 339.22, "volume": 16354423 }, { "date": "2021-10-22", "open": 326.35, "high": 329.63, "low": 321.11, "close": 324.61, "adjClose": 322.08, "volume": 35224543 }, { "date": "2021-10-25", "open": 320.3, "high": 329.56, "low": 319.72, "close": 328.69, "adjClose": 326.13, "volume": 38409000 }, { "date": "2021-10-26", "open": 328.26, "high": 330.21, "low": 309.6, "close": 315.81, "adjClose": 313.35, "volume": 65654043 }, { "date": "2021-10-27", "open": 314.19, "high": 319.25, "low": 312.06, "close": 312.22, "adjClose": 309.79, "volume": 29971800 }, { "date": "2021-10-28", "open": 312.99, "high": 325.52, "low": 308.11, "close": 316.92, "adjClose": 314.45, "volume": 50806840 }, { "date": "2021-10-29", "open": 320.19, "high": 326, "low": 319.6, "close": 323.57, "adjClose": 321.05, "volume": 37059400 }, { "date": "2021-11-01", "open": 326.04, "high": 333.45, "low": 326, "close": 329.98, "adjClose": 327.41, "volume": 31518900 }, { "date": "2021-11-02", "open": 331.38, "high": 334.79, "low": 323.8, "close": 328.08, "adjClose": 325.53, "volume": 28353000 }, { "date": "2021-11-03", "open": 327.49, "high": 332.15, "low": 323.2, "close": 331.62, "adjClose": 329.04, "volume": 20786502 }, { "date": "2021-11-04", "open": 334.01, "high": 337.27, "low": 332.65, "close": 335.85, "adjClose": 333.24, "volume": 22495300 }, { "date": "2021-11-05", "open": 340.31, "high": 346.79, "low": 339.64, "close": 341.13, "adjClose": 338.48, "volume": 26872817 }, { "date": "2021-11-08", "open": 344.42, "high": 344.79, "low": 338.34, "close": 338.62, "adjClose": 335.99, "volume": 18342500 }, { "date": "2021-11-09", "open": 340, "high": 341.31, "low": 334.47, "close": 335.37, "adjClose": 332.76, "volume": 17556721 }, { "date": "2021-11-10", "open": 332.49, "high": 333.19, "low": 325.51, "close": 327.64, "adjClose": 325.09, "volume": 21872605 }, { "date": "2021-11-11", "open": 329.82, "high": 332.46, "low": 327, "close": 327.74, "adjClose": 325.19, "volume": 12376600 }, { "date": "2021-11-12", "open": 330.18, "high": 341.86, "low": 329.78, "close": 340.89, "adjClose": 338.24, "volume": 25414311 }, { "date": "2021-11-15", "open": 344.34, "high": 353.65, "low": 343.2, "close": 347.56, "adjClose": 344.86, "volume": 25076603 }, { "date": "2021-11-16", "open": 343.83, "high": 346.65, "low": 340.87, "close": 342.96, "adjClose": 340.29, "volume": 18181106 }, { "date": "2021-11-17", "open": 344.24, "high": 347.3, "low": 340.1, "close": 340.77, "adjClose": 338.12, "volume": 13602812 }, { "date": "2021-11-18", "open": 339.72, "high": 342.46, "low": 335.3, "close": 338.69, "adjClose": 336.05, "volume": 17487235 }, { "date": "2021-11-19", "open": 342.2, "high": 352.1, "low": 339.9, "close": 345.3, "adjClose": 342.61, "volume": 26488541 }, { "date": "2021-11-22", "open": 349.05, "high": 353.83, "low": 340.51, "close": 341.01, "adjClose": 338.36, "volume": 27116811 }, { "date": "2021-11-23", "open": 338.93, "high": 341.4, "low": 333.5, "close": 337.25, "adjClose": 334.63, "volume": 17225000 }, { "date": "2021-11-24", "open": 336, "high": 341.78, "low": 332.81, "close": 341.06, "adjClose": 338.41, "volume": 13566200 }, { "date": "2021-11-26", "open": 335.8, "high": 337.75, "low": 331.9, "close": 333.12, "adjClose": 330.53, "volume": 14750737 }, { "date": "2021-11-29", "open": 336.89, "high": 340.67, "low": 335.31, "close": 338.03, "adjClose": 335.4, "volume": 16650949 }, { "date": "2021-11-30", "open": 335, "high": 335.81, "low": 323.43, "close": 324.46, "adjClose": 321.94, "volume": 25390008 }, { "date": "2021-12-01", "open": 330.29, "high": 330.5, "low": 310.29, "close": 310.6, "adjClose": 308.18, "volume": 30384083 }, { "date": "2021-12-02", "open": 311.4, "high": 314.6, "low": 307.2, "close": 310.39, "adjClose": 307.98, "volume": 24396200 }, { "date": "2021-12-03", "open": 313.73, "high": 313.75, "low": 299.5, "close": 306.84, "adjClose": 304.45, "volume": 27471010 }, { "date": "2021-12-06", "open": 308.13, "high": 320.1, "low": 306.34, "close": 317.87, "adjClose": 315.4, "volume": 21758340 }, { "date": "2021-12-07", "open": 321.57, "high": 326.54, "low": 321, "close": 322.81, "adjClose": 320.3, "volume": 18794047 }, { "date": "2021-12-08", "open": 325, "high": 332.75, "low": 323.07, "close": 330.56, "adjClose": 327.99, "volume": 19937722 }, { "date": "2021-12-09", "open": 329.54, "high": 336.13, "low": 328, "close": 329.82, "adjClose": 327.25, "volume": 16879200 }, { "date": "2021-12-10", "open": 332.56, "high": 335.03, "low": 326.37, "close": 329.75, "adjClose": 327.18, "volume": 14528000 }, { "date": "2021-12-13", "open": 330.95, "high": 341.09, "low": 329.59, "close": 334.49, "adjClose": 331.89, "volume": 22948700 }, { "date": "2021-12-14", "open": 328.05, "high": 335.7, "low": 327.65, "close": 333.74, "adjClose": 331.14, "volume": 20461024 }, { "date": "2021-12-15", "open": 332.49, "high": 342.11, "low": 323.98, "close": 341.66, "adjClose": 339, "volume": 24681326 }, { "date": "2021-12-16", "open": 338.98, "high": 344.46, "low": 333.74, "close": 334.9, "adjClose": 332.29, "volume": 22635025 }, { "date": "2021-12-17", "open": 332.8, "high": 337.11, "low": 330.75, "close": 333.79, "adjClose": 331.19, "volume": 40012637 }, { "date": "2021-12-20", "open": 329.78, "high": 329.9, "low": 322.53, "close": 325.45, "adjClose": 322.92, "volume": 17901800 }, { "date": "2021-12-21", "open": 326.41, "high": 336, "low": 323.75, "close": 334.2, "adjClose": 331.6, "volume": 16116800 }, { "date": "2021-12-22", "open": 333.8, "high": 334.51, "low": 328.26, "close": 330.45, "adjClose": 327.88, "volume": 16764600 }, { "date": "2021-12-23", "open": 330.1, "high": 336.67, "low": 328.36, "close": 335.24, "adjClose": 332.63, "volume": 13987700 }, { "date": "2021-12-27", "open": 338.85, "high": 347.87, "low": 338.01, "close": 346.18, "adjClose": 343.49, "volume": 17795026 }, { "date": "2021-12-28", "open": 346.63, "high": 352.71, "low": 345.2, "close": 346.22, "adjClose": 343.53, "volume": 16637608 }, { "date": "2021-12-29", "open": 346.91, "high": 349.69, "low": 341.64, "close": 342.94, "adjClose": 340.27, "volume": 10747009 }, { "date": "2021-12-30", "open": 344, "high": 347.23, "low": 343.22, "close": 344.36, "adjClose": 341.68, "volume": 10593347 }, { "date": "2021-12-31", "open": 343.02, "high": 343.44, "low": 336.27, "close": 336.35, "adjClose": 333.73, "volume": 12870500 }, { "date": "2022-01-03", "open": 338.3, "high": 341.08, "low": 337.19, "close": 338.54, "adjClose": 335.91, "volume": 14562849 }, { "date": "2022-01-04", "open": 339.95, "high": 343.09, "low": 331.87, "close": 336.53, "adjClose": 333.91, "volume": 15998000 }, { "date": "2022-01-05", "open": 333.02, "high": 335.76, "low": 323.84, "close": 324.17, "adjClose": 321.65, "volume": 20564521 }, { "date": "2022-01-06", "open": 322.82, "high": 339.17, "low": 322.72, "close": 332.46, "adjClose": 329.87, "volume": 27962809 }, { "date": "2022-01-07", "open": 332.74, "high": 337, "low": 328.88, "close": 331.79, "adjClose": 329.21, "volume": 14722020 }, { "date": "2022-01-10", "open": 325.31, "high": 328.34, "low": 315.43, "close": 328.07, "adjClose": 325.52, "volume": 24942400 }, { "date": "2022-01-11", "open": 326.78, "high": 334.63, "low": 325.28, "close": 334.37, "adjClose": 331.77, "volume": 16226847 }, { "date": "2022-01-12", "open": 335.18, "high": 336.37, "low": 330.03, "close": 333.26, "adjClose": 330.67, "volume": 14104900 }, { "date": "2022-01-13", "open": 334.98, "high": 335.63, "low": 325.76, "close": 326.48, "adjClose": 323.94, "volume": 14797109 }, { "date": "2022-01-14", "open": 321.79, "high": 332.73, "low": 321.21, "close": 331.9, "adjClose": 329.32, "volume": 16868500 }, { "date": "2022-01-18", "open": 323.29, "high": 324.21, "low": 317.64, "close": 318.15, "adjClose": 315.67, "volume": 22677332 }, { "date": "2022-01-19", "open": 319.58, "high": 327.1, "low": 319.33, "close": 319.59, "adjClose": 317.1, "volume": 20814740 }, { "date": "2022-01-20", "open": 323.9, "high": 327.82, "low": 315.98, "close": 316.56, "adjClose": 314.1, "volume": 16925030 }, { "date": "2022-01-21", "open": 314.81, "high": 318.31, "low": 303.04, "close": 303.17, "adjClose": 300.81, "volume": 28710717 }, { "date": "2022-01-24", "open": 297.84, "high": 309.53, "low": 289.01, "close": 308.71, "adjClose": 306.31, "volume": 38936901 }, { "date": "2022-01-25", "open": 299.95, "high": 306.23, "low": 297.58, "close": 300.15, "adjClose": 297.81, "volume": 25108500 }, { "date": "2022-01-26", "open": 307.01, "high": 307.51, "low": 290.85, "close": 294.63, "adjClose": 292.34, "volume": 28348801 }, { "date": "2022-01-27", "open": 297.75, "high": 301.71, "low": 294.26, "close": 294.64, "adjClose": 292.35, "volume": 21629922 }, { "date": "2022-01-28", "open": 295.62, "high": 301.9, "low": 293.03, "close": 301.71, "adjClose": 299.36, "volume": 21871620 }, { "date": "2022-01-31", "open": 300.68, "high": 313.79, "low": 299.32, "close": 313.26, "adjClose": 310.82, "volume": 21579500 }, { "date": "2022-02-01", "open": 314.56, "high": 319.66, "low": 312.12, "close": 319, "adjClose": 316.52, "volume": 18023800 }, { "date": "2022-02-02", "open": 327.82, "high": 328, "low": 316.87, "close": 323, "adjClose": 320.49, "volume": 58458300 }, { "date": "2022-02-03", "open": 244.65, "high": 248, "low": 235.75, "close": 237.76, "adjClose": 235.91, "volume": 188119925 }, { "date": "2022-02-04", "open": 234.97, "high": 242.61, "low": 230.11, "close": 237.09, "adjClose": 235.25, "volume": 89342247 }, { "date": "2022-02-07", "open": 237.7, "high": 238.3, "low": 224.01, "close": 224.91, "adjClose": 223.16, "volume": 88613826 }, { "date": "2022-02-08", "open": 220.85, "high": 225.77, "low": 216.15, "close": 220.18, "adjClose": 218.47, "volume": 94729700 }, { "date": "2022-02-09", "open": 224.2, "high": 233.37, "low": 222.21, "close": 232, "adjClose": 230.2, "volume": 86563300 }, { "date": "2022-02-10", "open": 228.27, "high": 235, "low": 226.7, "close": 228.07, "adjClose": 226.3, "volume": 49310400 }, { "date": "2022-02-11", "open": 228.46, "high": 230.42, "low": 218.77, "close": 219.55, "adjClose": 217.84, "volume": 46156943 }, { "date": "2022-02-14", "open": 219.31, "high": 221, "low": 214.78, "close": 217.7, "adjClose": 216.01, "volume": 38184035 }, { "date": "2022-02-15", "open": 220.47, "high": 221.15, "low": 215.06, "close": 221, "adjClose": 219.28, "volume": 42685500 }, { "date": "2022-02-16", "open": 212.41, "high": 217.46, "low": 212.36, "close": 216.54, "adjClose": 214.86, "volume": 45817500 }, { "date": "2022-02-17", "open": 214.02, "high": 217.5, "low": 207.16, "close": 207.71, "adjClose": 206.09, "volume": 38747533 }, { "date": "2022-02-18", "open": 209.39, "high": 210.75, "low": 205.18, "close": 206.16, "adjClose": 204.56, "volume": 37128438 }, { "date": "2022-02-22", "open": 202.34, "high": 207.48, "low": 200.06, "close": 202.08, "adjClose": 200.51, "volume": 39852400 }, { "date": "2022-02-23", "open": 204.16, "high": 206.94, "low": 198.05, "close": 198.45, "adjClose": 196.91, "volume": 44481400 }, { "date": "2022-02-24", "open": 191.06, "high": 208.35, "low": 190.22, "close": 207.6, "adjClose": 205.98, "volume": 49957200 }, { "date": "2022-02-25", "open": 204.94, "high": 211.32, "low": 203.18, "close": 210.48, "adjClose": 208.84, "volume": 37627600 }, { "date": "2022-02-28", "open": 207.68, "high": 213.15, "low": 206.83, "close": 211.03, "adjClose": 209.39, "volume": 34239803 }, { "date": "2022-03-01", "open": 209.87, "high": 211.75, "low": 202.22, "close": 203.49, "adjClose": 201.91, "volume": 27094902 }, { "date": "2022-03-02", "open": 204.78, "high": 209.15, "low": 202.02, "close": 208.11, "adjClose": 206.49, "volume": 29452147 }, { "date": "2022-03-03", "open": 209.02, "high": 209.08, "low": 201.42, "close": 202.97, "adjClose": 201.39, "volume": 27263524 }, { "date": "2022-03-04", "open": 202.37, "high": 205.89, "low": 198.79, "close": 200.06, "adjClose": 198.5, "volume": 32146264 }, { "date": "2022-03-07", "open": 200.79, "high": 200.89, "low": 187.28, "close": 187.47, "adjClose": 186.01, "volume": 38560609 }, { "date": "2022-03-08", "open": 187.85, "high": 196.7, "low": 186.11, "close": 190.29, "adjClose": 188.81, "volume": 37508149 }, { "date": "2022-03-09", "open": 195.74, "high": 199.1, "low": 193.92, "close": 198.5, "adjClose": 196.96, "volume": 31894700 }, { "date": "2022-03-10", "open": 194.84, "high": 196.28, "low": 191.07, "close": 195.21, "adjClose": 193.69, "volume": 24853000 }, { "date": "2022-03-11", "open": 192.64, "high": 193.56, "low": 186.67, "close": 187.61, "adjClose": 186.15, "volume": 34694534 }, { "date": "2022-03-14", "open": 187.03, "high": 192.29, "low": 185.82, "close": 186.63, "adjClose": 185.18, "volume": 31010500 }, { "date": "2022-03-15", "open": 190.8, "high": 192.28, "low": 185.91, "close": 192.03, "adjClose": 190.54, "volume": 31721700 }, { "date": "2022-03-16", "open": 194.7, "high": 203.73, "low": 194.52, "close": 203.63, "adjClose": 202.05, "volume": 40640300 }, { "date": "2022-03-17", "open": 201.7, "high": 208.04, "low": 201.11, "close": 207.84, "adjClose": 206.22, "volume": 29499700 }, { "date": "2022-03-18", "open": 206.7, "high": 216.8, "low": 206, "close": 216.49, "adjClose": 214.81, "volume": 52128000 }, { "date": "2022-03-21", "open": 214.5, "high": 214.71, "low": 207.63, "close": 211.49, "adjClose": 209.84, "volume": 30142338 }, { "date": "2022-03-22", "open": 211.37, "high": 219.46, "low": 210.18, "close": 216.65, "adjClose": 214.96, "volume": 31998800 }, { "date": "2022-03-23", "open": 213.33, "high": 216.8, "low": 212.16, "close": 213.46, "adjClose": 211.8, "volume": 23717321 }, { "date": "2022-03-24", "open": 215, "high": 220.67, "low": 214.79, "close": 219.57, "adjClose": 217.86, "volume": 31502314 }, { "date": "2022-03-25", "open": 220.51, "high": 225.5, "low": 218.89, "close": 221.82, "adjClose": 220.09, "volume": 40039026 }, { "date": "2022-03-28", "open": 222.13, "high": 224.04, "low": 219.54, "close": 223.59, "adjClose": 221.85, "volume": 26224141 }, { "date": "2022-03-29", "open": 226.07, "high": 230.89, "low": 225.29, "close": 229.86, "adjClose": 228.07, "volume": 31417900 }, { "date": "2022-03-30", "open": 228.91, "high": 231.15, "low": 226.71, "close": 227.85, "adjClose": 226.08, "volume": 25588046 }, { "date": "2022-03-31", "open": 228.45, "high": 228.49, "low": 222.26, "close": 222.36, "adjClose": 220.63, "volume": 24192300 }, { "date": "2022-04-01", "open": 224.55, "high": 227.28, "low": 222.7, "close": 224.85, "adjClose": 223.1, "volume": 19544800 }, { "date": "2022-04-04", "open": 225.98, "high": 234.35, "low": 225.86, "close": 233.89, "adjClose": 232.07, "volume": 28100826 }, { "date": "2022-04-05", "open": 234.08, "high": 236.86, "low": 231.02, "close": 231.84, "adjClose": 230.04, "volume": 29727200 }, { "date": "2022-04-06", "open": 226.91, "high": 228.99, "low": 221.41, "close": 223.3, "adjClose": 221.56, "volume": 28995100 }, { "date": "2022-04-07", "open": 223.93, "high": 225.52, "low": 218.56, "close": 222.95, "adjClose": 221.22, "volume": 21037200 }, { "date": "2022-04-08", "open": 222.38, "high": 225.13, "low": 220.03, "close": 222.33, "adjClose": 220.6, "volume": 18375711 }, { "date": "2022-04-11", "open": 218.42, "high": 220.61, "low": 215.22, "close": 216.46, "adjClose": 214.78, "volume": 20516600 }, { "date": "2022-04-12", "open": 220.24, "high": 222.03, "low": 213.13, "close": 214.14, "adjClose": 212.47, "volume": 20128827 }, { "date": "2022-04-13", "open": 211.82, "high": 216.61, "low": 211.33, "close": 214.99, "adjClose": 213.32, "volume": 19231816 }, { "date": "2022-04-14", "open": 214.89, "high": 214.99, "low": 210, "close": 210.18, "adjClose": 208.54, "volume": 18379500 }, { "date": "2022-04-18", "open": 210, "high": 213.38, "low": 208.3, "close": 210.77, "adjClose": 209.13, "volume": 16580800 }, { "date": "2022-04-19", "open": 210.52, "high": 218.43, "low": 209, "close": 217.31, "adjClose": 215.62, "volume": 20089900 }, { "date": "2022-04-20", "open": 213.61, "high": 214.16, "low": 198.92, "close": 200.42, "adjClose": 198.86, "volume": 43036528 }, { "date": "2022-04-21", "open": 201.6, "high": 202.97, "low": 185.58, "close": 188.07, "adjClose": 186.61, "volume": 49954100 }, { "date": "2022-04-22", "open": 190.37, "high": 192.72, "low": 183.27, "close": 184.11, "adjClose": 182.68, "volume": 36426800 }, { "date": "2022-04-25", "open": 182.73, "high": 187.18, "low": 181.66, "close": 186.99, "adjClose": 185.54, "volume": 29281100 }, { "date": "2022-04-26", "open": 186.63, "high": 187.19, "low": 179.5, "close": 180.95, "adjClose": 179.54, "volume": 31747434 }, { "date": "2022-04-27", "open": 174.43, "high": 181.21, "low": 169, "close": 174.95, "adjClose": 173.59, "volume": 71062900 }, { "date": "2022-04-28", "open": 202.92, "high": 208.53, "low": 192.9, "close": 205.73, "adjClose": 204.13, "volume": 100890600 }, { "date": "2022-04-29", "open": 204.46, "high": 212.48, "low": 199.9, "close": 200.47, "adjClose": 198.91, "volume": 49193434 }, { "date": "2022-05-02", "open": 201.17, "high": 211.88, "low": 200.99, "close": 211.13, "adjClose": 209.49, "volume": 49915300 }, { "date": "2022-05-03", "open": 210.45, "high": 214.9, "low": 208.09, "close": 212.03, "adjClose": 210.38, "volume": 41556300 }, { "date": "2022-05-04", "open": 210.65, "high": 224.3, "low": 206.96, "close": 223.41, "adjClose": 221.67, "volume": 41375900 }, { "date": "2022-05-05", "open": 218.74, "high": 220.17, "low": 206.16, "close": 208.28, "adjClose": 206.66, "volume": 41129200 }, { "date": "2022-05-06", "open": 207.34, "high": 209.38, "low": 201.02, "close": 203.77, "adjClose": 202.18, "volume": 34747200 }, { "date": "2022-05-09", "open": 199.84, "high": 202.57, "low": 195.58, "close": 196.21, "adjClose": 194.68, "volume": 36303200 }, { "date": "2022-05-10", "open": 199.51, "high": 202.96, "low": 194.19, "close": 197.65, "adjClose": 196.11, "volume": 34452500 }, { "date": "2022-05-11", "open": 196.33, "high": 200.67, "low": 188.27, "close": 188.74, "adjClose": 187.27, "volume": 31153400 }, { "date": "2022-05-12", "open": 187.06, "high": 198.05, "low": 184.78, "close": 191.24, "adjClose": 189.75, "volume": 38262226 }, { "date": "2022-05-13", "open": 192.58, "high": 199.89, "low": 191.28, "close": 198.62, "adjClose": 197.07, "volume": 24549844 }, { "date": "2022-05-16", "open": 197.05, "high": 205.37, "low": 195.93, "close": 200.04, "adjClose": 198.48, "volume": 27112600 }, { "date": "2022-05-17", "open": 202.12, "high": 205.46, "low": 198.36, "close": 202.62, "adjClose": 201.04, "volume": 24872729 }, { "date": "2022-05-18", "open": 200, "high": 201, "low": 191.63, "close": 192.24, "adjClose": 190.74, "volume": 23960000 }, { "date": "2022-05-19", "open": 191.2, "high": 195.29, "low": 189.6, "close": 191.29, "adjClose": 189.8, "volume": 24446938 }, { "date": "2022-05-20", "open": 194.97, "high": 197.91, "low": 187.87, "close": 193.54, "adjClose": 192.03, "volume": 31465600 }, { "date": "2022-05-23", "open": 195.19, "high": 196.99, "low": 191.24, "close": 196.23, "adjClose": 194.7, "volume": 25059200 }, { "date": "2022-05-24", "open": 180.55, "high": 183.68, "low": 176.11, "close": 181.28, "adjClose": 179.87, "volume": 50406300 }, { "date": "2022-05-25", "open": 180.4, "high": 185.45, "low": 179.32, "close": 183.83, "adjClose": 182.4, "volume": 28030200 }, { "date": "2022-05-26", "open": 182.88, "high": 192.83, "low": 182.26, "close": 191.63, "adjClose": 190.14, "volume": 23056500 }, { "date": "2022-05-27", "open": 191.36, "high": 195.33, "low": 189.8, "close": 195.13, "adjClose": 193.61, "volume": 22562727 }, { "date": "2022-05-31", "open": 194.89, "high": 197.6, "low": 192.01, "close": 193.64, "adjClose": 192.13, "volume": 26131103 }, { "date": "2022-06-01", "open": 196.51, "high": 199.53, "low": 185, "close": 188.64, "adjClose": 187.17, "volume": 36623500 }, { "date": "2022-06-02", "open": 188.45, "high": 200.94, "low": 187.73, "close": 198.86, "adjClose": 197.31, "volume": 31951600 }, { "date": "2022-06-03", "open": 195.98, "high": 196.61, "low": 189.78, "close": 190.78, "adjClose": 189.3, "volume": 19465000 }, { "date": "2022-06-06", "open": 193.99, "high": 196.92, "low": 188.4, "close": 194.25, "adjClose": 192.74, "volume": 30574242 }, { "date": "2022-06-07", "open": 191.93, "high": 196.53, "low": 191.49, "close": 195.65, "adjClose": 194.13, "volume": 18828700 }, { "date": "2022-06-08", "open": 194.67, "high": 202.03, "low": 194.41, "close": 196.64, "adjClose": 195.11, "volume": 22267200 }, { "date": "2022-06-09", "open": 194.28, "high": 199.45, "low": 183.68, "close": 184, "adjClose": 182.57, "volume": 23501600 }, { "date": "2022-06-10", "open": 183.04, "high": 183.1, "low": 175.02, "close": 175.57, "adjClose": 174.2, "volume": 27478354 }, { "date": "2022-06-13", "open": 170.59, "high": 172.58, "low": 164.03, "close": 164.26, "adjClose": 162.98, "volume": 31749304 }, { "date": "2022-06-14", "open": 166.03, "high": 166.75, "low": 161.36, "close": 163.73, "adjClose": 162.46, "volume": 27244300 }, { "date": "2022-06-15", "open": 167.2, "high": 172.16, "low": 163.98, "close": 169.35, "adjClose": 168.03, "volume": 30008300 }, { "date": "2022-06-16", "open": 163.72, "high": 165.08, "low": 159.61, "close": 160.87, "adjClose": 159.62, "volume": 26944143 }, { "date": "2022-06-17", "open": 161.68, "high": 165.9, "low": 159.9, "close": 163.74, "adjClose": 162.47, "volume": 31374215 }, { "date": "2022-06-21", "open": 165.93, "high": 167.76, "low": 155.97, "close": 157.05, "adjClose": 155.83, "volume": 50724900 }, { "date": "2022-06-22", "open": 158.38, "high": 160.79, "low": 155.44, "close": 155.85, "adjClose": 154.64, "volume": 47596820 }, { "date": "2022-06-23", "open": 156.27, "high": 159.75, "low": 154.25, "close": 158.75, "adjClose": 157.51, "volume": 40499200 }, { "date": "2022-06-24", "open": 161.73, "high": 170.25, "low": 161.3, "close": 170.16, "adjClose": 168.84, "volume": 68736009 }, { "date": "2022-06-27", "open": 171.32, "high": 171.75, "low": 168.01, "close": 169.49, "adjClose": 168.17, "volume": 29174600 }, { "date": "2022-06-28", "open": 169.9, "high": 171.3, "low": 160.61, "close": 160.68, "adjClose": 159.43, "volume": 27788725 }, { "date": "2022-06-29", "open": 163.57, "high": 166.33, "low": 160.32, "close": 163.94, "adjClose": 162.66, "volume": 28595236 }, { "date": "2022-06-30", "open": 162.15, "high": 165.23, "low": 158.49, "close": 161.25, "adjClose": 160, "volume": 35250605 }, { "date": "2022-07-01", "open": 160.31, "high": 160.62, "low": 155, "close": 160.03, "adjClose": 158.78, "volume": 31423933 }, { "date": "2022-07-05", "open": 158.14, "high": 168.25, "low": 157.02, "close": 168.19, "adjClose": 166.88, "volume": 28664799 }, { "date": "2022-07-06", "open": 168.2, "high": 171.59, "low": 165.46, "close": 169.77, "adjClose": 168.45, "volume": 23085921 }, { "date": "2022-07-07", "open": 169.45, "high": 172.72, "low": 167.78, "close": 172.19, "adjClose": 170.85, "volume": 24083400 }, { "date": "2022-07-08", "open": 169.98, "high": 172.4, "low": 168.15, "close": 170.88, "adjClose": 169.55, "volume": 19249243 }, { "date": "2022-07-11", "open": 167.07, "high": 167.49, "low": 161.91, "close": 162.88, "adjClose": 161.61, "volume": 21905133 }, { "date": "2022-07-12", "open": 164.8, "high": 165.91, "low": 162.1, "close": 163.27, "adjClose": 162, "volume": 16639700 }, { "date": "2022-07-13", "open": 160.16, "high": 164.98, "low": 159.61, "close": 163.49, "adjClose": 162.22, "volume": 16555138 }, { "date": "2022-07-14", "open": 161.22, "high": 162.59, "low": 157.28, "close": 158.05, "adjClose": 156.82, "volume": 23765200 }, { "date": "2022-07-15", "open": 160.54, "high": 164.98, "low": 159.82, "close": 164.7, "adjClose": 163.42, "volume": 23342807 }, { "date": "2022-07-18", "open": 166.75, "high": 171.69, "low": 165.64, "close": 167.23, "adjClose": 165.93, "volume": 23574337 }, { "date": "2022-07-19", "open": 170.37, "high": 176.49, "low": 169.51, "close": 175.78, "adjClose": 174.41, "volume": 25933700 }, { "date": "2022-07-20", "open": 177.49, "high": 183.6, "low": 176.7, "close": 183.09, "adjClose": 181.67, "volume": 24784300 }, { "date": "2022-07-21", "open": 180.63, "high": 183.85, "low": 178.87, "close": 183.17, "adjClose": 181.74, "volume": 27195815 }, { "date": "2022-07-22", "open": 173.07, "high": 175.6, "low": 168.41, "close": 169.27, "adjClose": 167.95, "volume": 42583916 }, { "date": "2022-07-25", "open": 169, "high": 170.57, "low": 164.81, "close": 166.65, "adjClose": 165.35, "volume": 26166326 }, { "date": "2022-07-26", "open": 165.94, "high": 166, "low": 157.95, "close": 159.15, "adjClose": 157.91, "volume": 28468424 }, { "date": "2022-07-27", "open": 162.59, "high": 170.87, "low": 162.02, "close": 169.58, "adjClose": 168.26, "volume": 43846600 }, { "date": "2022-07-28", "open": 161.06, "high": 161.51, "low": 154.85, "close": 160.72, "adjClose": 159.47, "volume": 73214326 }, { "date": "2022-07-29", "open": 157.69, "high": 160.14, "low": 155.17, "close": 159.1, "adjClose": 157.86, "volume": 42065400 }, { "date": "2022-08-01", "open": 157.25, "high": 165.19, "low": 155.23, "close": 159.93, "adjClose": 158.69, "volume": 40596702 }, { "date": "2022-08-02", "open": 158.31, "high": 162.24, "low": 158.01, "close": 160.19, "adjClose": 158.94, "volume": 27374516 }, { "date": "2022-08-03", "open": 162.69, "high": 169.54, "low": 161.57, "close": 168.8, "adjClose": 167.49, "volume": 31721900 }, { "date": "2022-08-04", "open": 168.3, "high": 172.15, "low": 166.8, "close": 170.57, "adjClose": 169.24, "volume": 23938212 }, { "date": "2022-08-05", "open": 166.99, "high": 171.61, "low": 165.8, "close": 167.11, "adjClose": 165.81, "volume": 25832701 }, { "date": "2022-08-08", "open": 168, "high": 177.51, "low": 167.13, "close": 170.25, "adjClose": 168.93, "volume": 27299113 }, { "date": "2022-08-09", "open": 168.95, "high": 169.53, "low": 166.6, "close": 168.53, "adjClose": 167.22, "volume": 18655100 }, { "date": "2022-08-10", "open": 175.99, "high": 180.48, "low": 173.95, "close": 178.34, "adjClose": 176.95, "volume": 30262132 }, { "date": "2022-08-11", "open": 179.71, "high": 183.1, "low": 176.37, "close": 177.49, "adjClose": 176.11, "volume": 24079100 }, { "date": "2022-08-12", "open": 180.81, "high": 181.46, "low": 178.91, "close": 180.5, "adjClose": 179.1, "volume": 21274046 }, { "date": "2022-08-15", "open": 178.96, "high": 181.44, "low": 178.2, "close": 180.89, "adjClose": 179.48, "volume": 15878700 }, { "date": "2022-08-16", "open": 179.44, "high": 180.99, "low": 177.04, "close": 179.47, "adjClose": 178.07, "volume": 21156710 }, { "date": "2022-08-17", "open": 176.76, "high": 178.14, "low": 174.17, "close": 174.85, "adjClose": 173.49, "volume": 20118133 }, { "date": "2022-08-18", "open": 174.34, "high": 175.76, "low": 171.86, "close": 174.66, "adjClose": 173.3, "volume": 18844500 }, { "date": "2022-08-19", "open": 170.2, "high": 172.32, "low": 167.05, "close": 167.96, "adjClose": 166.65, "volume": 26240800 }, { "date": "2022-08-22", "open": 165.49, "high": 165.49, "low": 162.26, "close": 163.05, "adjClose": 161.78, "volume": 19499711 }, { "date": "2022-08-23", "open": 162.48, "high": 165.05, "low": 160.7, "close": 161.11, "adjClose": 159.86, "volume": 18111800 }, { "date": "2022-08-24", "open": 160.6, "high": 165.46, "low": 159.77, "close": 163.26, "adjClose": 161.99, "volume": 20891500 }, { "date": "2022-08-25", "open": 165.18, "high": 168.88, "low": 164.02, "close": 168.78, "adjClose": 167.47, "volume": 15550514 }, { "date": "2022-08-26", "open": 168.48, "high": 170.92, "low": 161.67, "close": 161.78, "adjClose": 160.52, "volume": 24023633 }, { "date": "2022-08-29", "open": 160.66, "high": 163.05, "low": 159.01, "close": 159.17, "adjClose": 157.93, "volume": 20052700 }, { "date": "2022-08-30", "open": 160.35, "high": 161.66, "low": 155.91, "close": 157.16, "adjClose": 155.94, "volume": 19567948 }, { "date": "2022-08-31", "open": 167.07, "high": 167.84, "low": 162.14, "close": 162.93, "adjClose": 161.66, "volume": 40953000 }, { "date": "2022-09-01", "open": 163.58, "high": 167.36, "low": 160.35, "close": 165.36, "adjClose": 164.07, "volume": 30145700 }, { "date": "2022-09-02", "open": 167.45, "high": 167.93, "low": 159.22, "close": 160.32, "adjClose": 159.07, "volume": 22634200 }, { "date": "2022-09-06", "open": 160.1, "high": 161.69, "low": 157.69, "close": 158.54, "adjClose": 157.31, "volume": 19339800 }, { "date": "2022-09-07", "open": 157.76, "high": 160.96, "low": 156.81, "close": 160.39, "adjClose": 159.14, "volume": 16831200 }, { "date": "2022-09-08", "open": 158.71, "high": 162.23, "low": 157.74, "close": 162.06, "adjClose": 160.8, "volume": 22530800 }, { "date": "2022-09-09", "open": 163.25, "high": 169.54, "low": 163.02, "close": 169.15, "adjClose": 167.83, "volume": 22129802 }, { "date": "2022-09-12", "open": 167.39, "high": 171.39, "low": 167.28, "close": 168.96, "adjClose": 167.65, "volume": 23220405 }, { "date": "2022-09-13", "open": 161.54, "high": 161.63, "low": 152.67, "close": 153.13, "adjClose": 151.94, "volume": 44444100 }, { "date": "2022-09-14", "open": 153.33, "high": 153.54, "low": 149.05, "close": 151.47, "adjClose": 150.29, "volume": 43064200 }, { "date": "2022-09-15", "open": 149.8, "high": 154.2, "low": 148.7, "close": 149.55, "adjClose": 148.39, "volume": 34606348 }, { "date": "2022-09-16", "open": 148.05, "high": 148.58, "low": 144.29, "close": 146.29, "adjClose": 145.15, "volume": 40122824 }, { "date": "2022-09-19", "open": 145.24, "high": 148.58, "low": 145.1, "close": 148.02, "adjClose": 146.87, "volume": 22169500 }, { "date": "2022-09-20", "open": 145.78, "high": 148.84, "low": 145.22, "close": 146.09, "adjClose": 144.95, "volume": 23217400 }, { "date": "2022-09-21", "open": 146.39, "high": 149.6, "low": 142, "close": 142.12, "adjClose": 141.01, "volume": 38338614 }, { "date": "2022-09-22", "open": 141.55, "high": 144.58, "low": 140.87, "close": 142.82, "adjClose": 141.71, "volume": 34418521 }, { "date": "2022-09-23", "open": 141.42, "high": 142.62, "low": 138.89, "close": 140.41, "adjClose": 139.32, "volume": 31710700 }, { "date": "2022-09-26", "open": 140.12, "high": 142.24, "low": 136.19, "close": 136.37, "adjClose": 135.31, "volume": 30497021 }, { "date": "2022-09-27", "open": 137.92, "high": 139.42, "low": 134.12, "close": 134.4, "adjClose": 133.35, "volume": 30826500 }, { "date": "2022-09-28", "open": 134.62, "high": 142.03, "low": 134.27, "close": 141.61, "adjClose": 140.51, "volume": 32658500 }, { "date": "2022-09-29", "open": 139.36, "high": 139.84, "low": 135.2, "close": 136.41, "adjClose": 135.35, "volume": 38985414 }, { "date": "2022-09-30", "open": 136.05, "high": 140.99, "low": 135.5, "close": 135.68, "adjClose": 134.62, "volume": 33166400 }, { "date": "2022-10-03", "open": 137.14, "high": 139.62, "low": 136.1, "close": 138.61, "adjClose": 137.53, "volume": 27723100 }, { "date": "2022-10-04", "open": 140.49, "high": 142.39, "low": 139.34, "close": 140.28, "adjClose": 139.19, "volume": 34670729 }, { "date": "2022-10-05", "open": 138.24, "high": 140.21, "low": 134.78, "close": 138.98, "adjClose": 137.9, "volume": 27979348 }, { "date": "2022-10-06", "open": 137.72, "high": 141.45, "low": 136.6, "close": 139.07, "adjClose": 137.99, "volume": 36231100 }, { "date": "2022-10-07", "open": 136.76, "high": 138.29, "low": 132.44, "close": 133.45, "adjClose": 132.41, "volume": 33214800 }, { "date": "2022-10-10", "open": 133.55, "high": 136.11, "low": 131.87, "close": 133.79, "adjClose": 132.75, "volume": 24024000 }, { "date": "2022-10-11", "open": 131.62, "high": 132.66, "low": 126.99, "close": 128.54, "adjClose": 127.54, "volume": 38481403 }, { "date": "2022-10-12", "open": 128.32, "high": 129.67, "low": 126.25, "close": 127.5, "adjClose": 126.51, "volume": 34605245 }, { "date": "2022-10-13", "open": 123.53, "high": 131.14, "low": 122.53, "close": 130.29, "adjClose": 129.28, "volume": 34325715 }, { "date": "2022-10-14", "open": 131, "high": 131.79, "low": 126.52, "close": 126.76, "adjClose": 125.77, "volume": 23559407 }, { "date": "2022-10-17", "open": 130.3, "high": 134.79, "low": 130.18, "close": 134.04, "adjClose": 133, "volume": 29612245 }, { "date": "2022-10-18", "open": 137.09, "high": 137.84, "low": 131.4, "close": 132.8, "adjClose": 131.77, "volume": 25445000 }, { "date": "2022-10-19", "open": 132.89, "high": 137, "low": 132.22, "close": 133.23, "adjClose": 132.19, "volume": 30691047 }, { "date": "2022-10-20", "open": 132.93, "high": 136.77, "low": 131.31, "close": 131.53, "adjClose": 130.51, "volume": 26356300 }, { "date": "2022-10-21", "open": 126.31, "high": 130.12, "low": 125.44, "close": 130.01, "adjClose": 129, "volume": 46348647 }, { "date": "2022-10-24", "open": 127.25, "high": 133.48, "low": 124.57, "close": 129.72, "adjClose": 128.71, "volume": 63563447 }, { "date": "2022-10-25", "open": 130.88, "high": 138.35, "low": 130.59, "close": 137.51, "adjClose": 136.44, "volume": 38433219 }, { "date": "2022-10-26", "open": 131.68, "high": 135.55, "low": 128.53, "close": 129.82, "adjClose": 128.81, "volume": 89294679 }, { "date": "2022-10-27", "open": 97.98, "high": 102.5, "low": 96.38, "close": 97.94, "adjClose": 97.18, "volume": 232316600 }, { "date": "2022-10-28", "open": 99.58, "high": 100.85, "low": 97.51, "close": 99.2, "adjClose": 98.43, "volume": 95928306 }, { "date": "2022-10-31", "open": 98.22, "high": 99.32, "low": 92.6, "close": 93.16, "adjClose": 92.44, "volume": 121361444 }, { "date": "2022-11-01", "open": 94.33, "high": 97.49, "low": 93.55, "close": 95.2, "adjClose": 94.46, "volume": 110189617 }, { "date": "2022-11-02", "open": 94.21, "high": 95.2, "low": 90.48, "close": 90.54, "adjClose": 89.84, "volume": 71821100 }, { "date": "2022-11-03", "open": 90.08, "high": 90.46, "low": 88.41, "close": 88.91, "adjClose": 88.22, "volume": 60664012 }, { "date": "2022-11-04", "open": 90.35, "high": 91.39, "low": 88.09, "close": 90.79, "adjClose": 90.08, "volume": 55638100 }, { "date": "2022-11-07", "open": 94.78, "high": 96.88, "low": 93.1, "close": 96.72, "adjClose": 95.97, "volume": 81987300 }, { "date": "2022-11-08", "open": 95.92, "high": 97.8, "low": 94.79, "close": 96.47, "adjClose": 95.72, "volume": 52088320 }, { "date": "2022-11-09", "open": 101.72, "high": 104.9, "low": 100.74, "close": 101.47, "adjClose": 100.68, "volume": 107677300 }, { "date": "2022-11-10", "open": 107.12, "high": 112.75, "low": 104.61, "close": 111.87, "adjClose": 111, "volume": 80671000 }, { "date": "2022-11-11", "open": 109.23, "high": 114.9, "low": 108.81, "close": 113.02, "adjClose": 112.14, "volume": 59961742 }, { "date": "2022-11-14", "open": 110.99, "high": 116.27, "low": 110.8, "close": 114.22, "adjClose": 113.33, "volume": 53395000 }, { "date": "2022-11-15", "open": 116.07, "high": 118.74, "low": 114.41, "close": 117.08, "adjClose": 116.17, "volume": 50670500 }, { "date": "2022-11-16", "open": 114.5, "high": 116.08, "low": 112.66, "close": 113.23, "adjClose": 112.35, "volume": 33287800 }, { "date": "2022-11-17", "open": 110.41, "high": 112.33, "low": 109.8, "close": 111.45, "adjClose": 110.58, "volume": 35093822 }, { "date": "2022-11-18", "open": 113.8, "high": 114.32, "low": 110.62, "close": 112.05, "adjClose": 111.18, "volume": 33357707 }, { "date": "2022-11-21", "open": 111.52, "high": 112.37, "low": 109.19, "close": 109.86, "adjClose": 109.01, "volume": 24351100 }, { "date": "2022-11-22", "open": 109.86, "high": 111.62, "low": 108.32, "close": 111.44, "adjClose": 110.57, "volume": 29029000 }, { "date": "2022-11-23", "open": 111.72, "high": 112.67, "low": 110.73, "close": 112.24, "adjClose": 111.37, "volume": 21343100 }, { "date": "2022-11-25", "open": 111.3, "high": 112.73, "low": 111.02, "close": 111.41, "adjClose": 110.54, "volume": 12007600 }, { "date": "2022-11-28", "open": 110.78, "high": 112.04, "low": 108.38, "close": 108.78, "adjClose": 107.93, "volume": 23332816 }, { "date": "2022-11-29", "open": 109.54, "high": 110.94, "low": 108.54, "close": 109.46, "adjClose": 108.61, "volume": 23899238 }, { "date": "2022-11-30", "open": 109.51, "high": 118.16, "low": 109.38, "close": 118.1, "adjClose": 117.18, "volume": 43348600 }, { "date": "2022-12-01", "open": 119.2, "high": 121.2, "low": 118.4, "close": 120.44, "adjClose": 119.5, "volume": 36551400 }, { "date": "2022-12-02", "open": 117.83, "high": 124.04, "low": 117.61, "close": 123.49, "adjClose": 122.53, "volume": 39950500 }, { "date": "2022-12-05", "open": 121.75, "high": 124.67, "low": 121.35, "close": 122.43, "adjClose": 121.48, "volume": 35474900 }, { "date": "2022-12-06", "open": 119.91, "high": 120.55, "low": 113.74, "close": 114.12, "adjClose": 113.23, "volume": 43689200 }, { "date": "2022-12-07", "open": 113.76, "high": 115.88, "low": 112.88, "close": 113.93, "adjClose": 113.04, "volume": 29461137 }, { "date": "2022-12-08", "open": 116.39, "high": 117.34, "low": 114.59, "close": 115.33, "adjClose": 114.43, "volume": 30619418 }, { "date": "2022-12-09", "open": 115.3, "high": 117.54, "low": 113.87, "close": 115.9, "adjClose": 115, "volume": 26033400 }, { "date": "2022-12-12", "open": 115.18, "high": 115.72, "low": 113.14, "close": 114.71, "adjClose": 113.82, "volume": 24747100 }, { "date": "2022-12-13", "open": 122.13, "high": 123.3, "low": 118.64, "close": 120.15, "adjClose": 119.22, "volume": 44701100 }, { "date": "2022-12-14", "open": 119.39, "high": 124.14, "low": 119.39, "close": 121.59, "adjClose": 120.64, "volume": 36922037 }, { "date": "2022-12-15", "open": 118.33, "high": 118.63, "low": 114.01, "close": 116.15, "adjClose": 115.25, "volume": 34531000 }, { "date": "2022-12-16", "open": 120.23, "high": 123.31, "low": 118.82, "close": 119.43, "adjClose": 118.5, "volume": 67064001 }, { "date": "2022-12-19", "open": 116.83, "high": 117.8, "low": 114.33, "close": 114.48, "adjClose": 113.59, "volume": 29769900 }, { "date": "2022-12-20", "open": 113.26, "high": 117.33, "low": 112.46, "close": 117.09, "adjClose": 116.18, "volume": 28742501 }, { "date": "2022-12-21", "open": 116.7, "high": 120.34, "low": 115.62, "close": 119.76, "adjClose": 118.83, "volume": 20392800 }, { "date": "2022-12-22", "open": 117.2, "high": 118.62, "low": 114.38, "close": 117.12, "adjClose": 116.21, "volume": 23618121 }, { "date": "2022-12-23", "open": 116.03, "high": 118.18, "low": 115.54, "close": 118.04, "adjClose": 117.12, "volume": 17796625 }, { "date": "2022-12-27", "open": 117.93, "high": 118.6, "low": 116.05, "close": 116.88, "adjClose": 115.97, "volume": 21392311 }, { "date": "2022-12-28", "open": 116.25, "high": 118.15, "low": 115.51, "close": 115.62, "adjClose": 114.72, "volume": 19612500 }, { "date": "2022-12-29", "open": 116.4, "high": 121.03, "low": 115.77, "close": 120.26, "adjClose": 119.32, "volume": 22366200 }, { "date": "2022-12-30", "open": 118.16, "high": 120.42, "low": 117.74, "close": 120.34, "adjClose": 119.4, "volume": 19583825 }, { "date": "2023-01-03", "open": 122.82, "high": 126.37, "low": 122.28, "close": 124.74, "adjClose": 123.77, "volume": 35528531 }, { "date": "2023-01-04", "open": 127.38, "high": 129.05, "low": 125.85, "close": 127.37, "adjClose": 126.38, "volume": 32397100 }, { "date": "2023-01-05", "open": 126.13, "high": 128.52, "low": 124.54, "close": 126.94, "adjClose": 125.95, "volume": 25447100 }, { "date": "2023-01-06", "open": 128.97, "high": 130.33, "low": 126.04, "close": 130.02, "adjClose": 129.01, "volume": 27584500 }, { "date": "2023-01-09", "open": 131.16, "high": 132.95, "low": 129.28, "close": 129.47, "adjClose": 128.46, "volume": 26649145 }, { "date": "2023-01-10", "open": 127.27, "high": 133.44, "low": 127.15, "close": 132.99, "adjClose": 131.96, "volume": 28684431 }, { "date": "2023-01-11", "open": 130.96, "high": 133.85, "low": 130.34, "close": 132.89, "adjClose": 131.86, "volume": 25423046 }, { "date": "2023-01-12", "open": 133.44, "high": 137.68, "low": 131.76, "close": 136.71, "adjClose": 135.65, "volume": 30757732 }, { "date": "2023-01-13", "open": 134.97, "high": 137.39, "low": 134.84, "close": 136.98, "adjClose": 135.91, "volume": 22423839 }, { "date": "2023-01-17", "open": 136.18, "high": 136.75, "low": 134.25, "close": 135.36, "adjClose": 134.31, "volume": 21147600 }, { "date": "2023-01-18", "open": 135.81, "high": 137.25, "low": 132.8, "close": 133.02, "adjClose": 131.99, "volume": 20215500 }, { "date": "2023-01-19", "open": 132.49, "high": 137.45, "low": 132.14, "close": 136.15, "adjClose": 135.09, "volume": 28625232 }, { "date": "2023-01-20", "open": 135.89, "high": 139.94, "low": 134.61, "close": 139.37, "adjClose": 138.29, "volume": 28688630 }, { "date": "2023-01-23", "open": 139.29, "high": 143.76, "low": 138.66, "close": 143.27, "adjClose": 142.16, "volume": 27470100 }, { "date": "2023-01-24", "open": 141.69, "high": 145, "low": 141.36, "close": 143.14, "adjClose": 142.03, "volume": 21970200 }, { "date": "2023-01-25", "open": 141.22, "high": 143.17, "low": 140.31, "close": 141.5, "adjClose": 140.4, "volume": 26622021 }, { "date": "2023-01-26", "open": 144.4, "high": 147.51, "low": 143.3, "close": 147.3, "adjClose": 146.15, "volume": 25482100 }, { "date": "2023-01-27", "open": 148.24, "high": 153.19, "low": 147.39, "close": 151.74, "adjClose": 150.56, "volume": 35771900 }, { "date": "2023-01-30", "open": 149.41, "high": 151.12, "low": 146.95, "close": 147.06, "adjClose": 145.92, "volume": 28040100 }, { "date": "2023-01-31", "open": 147.95, "high": 149.88, "low": 147.52, "close": 148.97, "adjClose": 147.81, "volume": 29842109 }, { "date": "2023-02-01", "open": 148.03, "high": 153.58, "low": 147.06, "close": 153.12, "adjClose": 151.93, "volume": 55661017 }, { "date": "2023-02-02", "open": 183.38, "high": 197.16, "low": 180.16, "close": 188.77, "adjClose": 187.3, "volume": 150475700 }, { "date": "2023-02-03", "open": 183.47, "high": 196.77, "low": 182.89, "close": 186.53, "adjClose": 185.08, "volume": 76809701 }, { "date": "2023-02-06", "open": 186.53, "high": 190.7, "low": 185.52, "close": 186.06, "adjClose": 184.61, "volume": 42483811 }, { "date": "2023-02-07", "open": 185.58, "high": 193.78, "low": 184.4, "close": 191.62, "adjClose": 190.13, "volume": 47080700 }, { "date": "2023-02-08", "open": 190, "high": 190.83, "low": 182.92, "close": 183.43, "adjClose": 182, "volume": 36139100 }, { "date": "2023-02-09", "open": 186.13, "high": 186.65, "low": 177.27, "close": 177.92, "adjClose": 176.54, "volume": 37118811 }, { "date": "2023-02-10", "open": 176.35, "high": 178.89, "low": 173.35, "close": 174.15, "adjClose": 172.8, "volume": 33433600 }, { "date": "2023-02-13", "open": 178.22, "high": 181, "low": 175.82, "close": 179.43, "adjClose": 178.03, "volume": 31463223 }, { "date": "2023-02-14", "open": 177.16, "high": 181.51, "low": 175.88, "close": 179.48, "adjClose": 178.08, "volume": 24034631 }, { "date": "2023-02-15", "open": 176.42, "high": 178.19, "low": 175.33, "close": 177.16, "adjClose": 175.78, "volume": 25337966 }, { "date": "2023-02-16", "open": 172.75, "high": 175.85, "low": 171.79, "close": 172.44, "adjClose": 171.1, "volume": 25827500 }, { "date": "2023-02-17", "open": 170.22, "high": 173.18, "low": 169.7, "close": 172.88, "adjClose": 171.53, "volume": 24171300 }, { "date": "2023-02-21", "open": 174.31, "high": 178.17, "low": 171.88, "close": 172.08, "adjClose": 170.74, "volume": 34592600 }, { "date": "2023-02-22", "open": 171.07, "high": 172.76, "low": 169.69, "close": 171.12, "adjClose": 169.79, "volume": 22433200 }, { "date": "2023-02-23", "open": 172, "high": 173.69, "low": 169.38, "close": 172.04, "adjClose": 170.7, "volume": 20017800 }, { "date": "2023-02-24", "open": 168.64, "high": 170.72, "low": 167.66, "close": 170.39, "adjClose": 169.06, "volume": 19791334 }, { "date": "2023-02-27", "open": 171.88, "high": 173.12, "low": 169.06, "close": 169.54, "adjClose": 168.22, "volume": 19277002 }, { "date": "2023-02-28", "open": 171.9, "high": 177.55, "low": 171.87, "close": 174.94, "adjClose": 173.58, "volume": 46051117 }, { "date": "2023-03-01", "open": 174.59, "high": 177.85, "low": 173.05, "close": 173.42, "adjClose": 172.07, "volume": 30998400 }, { "date": "2023-03-02", "open": 172.38, "high": 175.01, "low": 171.43, "close": 174.53, "adjClose": 173.17, "volume": 17360708 }, { "date": "2023-03-03", "open": 178.92, "high": 186.62, "low": 177.05, "close": 185.25, "adjClose": 183.81, "volume": 45877700 }, { "date": "2023-03-06", "open": 188, "high": 189.66, "low": 184.64, "close": 184.9, "adjClose": 183.46, "volume": 33209400 }, { "date": "2023-03-07", "open": 189, "high": 190.36, "low": 184.01, "close": 184.51, "adjClose": 183.07, "volume": 36701500 }, { "date": "2023-03-08", "open": 182.87, "high": 185.26, "low": 181.34, "close": 184.97, "adjClose": 183.53, "volume": 19432405 }, { "date": "2023-03-09", "open": 186.35, "high": 188.93, "low": 180.3, "close": 181.69, "adjClose": 180.28, "volume": 26582800 }, { "date": "2023-03-10", "open": 181.01, "high": 184.77, "low": 178.8, "close": 179.51, "adjClose": 178.11, "volume": 25665032 }, { "date": "2023-03-13", "open": 177.96, "high": 183.78, "low": 174.82, "close": 180.9, "adjClose": 179.49, "volume": 24728000 }, { "date": "2023-03-14", "open": 187.58, "high": 194.32, "low": 186.56, "close": 194.02, "adjClose": 192.51, "volume": 41642627 }, { "date": "2023-03-15", "open": 192.95, "high": 197.78, "low": 190.84, "close": 197.75, "adjClose": 196.21, "volume": 42123600 }, { "date": "2023-03-16", "open": 198.26, "high": 205.76, "low": 196.09, "close": 204.93, "adjClose": 203.34, "volume": 50819659 }, { "date": "2023-03-17", "open": 200.56, "high": 201.9, "low": 195.43, "close": 195.61, "adjClose": 194.09, "volume": 50141100 }, { "date": "2023-03-20", "open": 198.48, "high": 199.36, "low": 193.64, "close": 197.81, "adjClose": 196.27, "volume": 25186315 }, { "date": "2023-03-21", "open": 203.2, "high": 203.55, "low": 197.95, "close": 202.16, "adjClose": 200.59, "volume": 31827000 }, { "date": "2023-03-22", "open": 202.5, "high": 207.37, "low": 199.67, "close": 199.81, "adjClose": 198.26, "volume": 28477800 }, { "date": "2023-03-23", "open": 202.84, "high": 207.88, "low": 202.15, "close": 204.28, "adjClose": 202.69, "volume": 27389700 }, { "date": "2023-03-24", "open": 205.18, "high": 207.58, "low": 203.55, "close": 206.01, "adjClose": 204.41, "volume": 27733042 }, { "date": "2023-03-27", "open": 204.81, "high": 205.86, "low": 201.36, "close": 202.84, "adjClose": 201.26, "volume": 18527200 }, { "date": "2023-03-28", "open": 200.15, "high": 201.03, "low": 197.9, "close": 200.68, "adjClose": 199.12, "volume": 19127300 }, { "date": "2023-03-29", "open": 203.56, "high": 205.72, "low": 202.54, "close": 205.35, "adjClose": 203.75, "volume": 18851137 }, { "date": "2023-03-30", "open": 203.38, "high": 208.09, "low": 202.82, "close": 207.84, "adjClose": 206.22, "volume": 22608303 }, { "date": "2023-03-31", "open": 207.24, "high": 212.17, "low": 206.77, "close": 211.94, "adjClose": 210.29, "volume": 25440300 }, { "date": "2023-04-03", "open": 208.84, "high": 213.49, "low": 208.2, "close": 213.07, "adjClose": 211.41, "volume": 17924613 }, { "date": "2023-04-04", "open": 213.39, "high": 216.24, "low": 212.54, "close": 214.72, "adjClose": 213.05, "volume": 21026400 }, { "date": "2023-04-05", "open": 214.15, "high": 215.19, "low": 209.94, "close": 211.48, "adjClose": 209.83, "volume": 19396630 }, { "date": "2023-04-06", "open": 209.25, "high": 216.94, "low": 208.65, "close": 216.1, "adjClose": 214.42, "volume": 26104411 }, { "date": "2023-04-10", "open": 214.71, "high": 215.66, "low": 210.66, "close": 214.75, "adjClose": 213.08, "volume": 16106100 }, { "date": "2023-04-11", "open": 215.48, "high": 216.02, "low": 213.41, "close": 213.85, "adjClose": 212.19, "volume": 16710101 }, { "date": "2023-04-12", "open": 214.84, "high": 216.84, "low": 212.58, "close": 214, "adjClose": 212.34, "volume": 18972200 }, { "date": "2023-04-13", "open": 215.73, "high": 221.15, "low": 215.69, "close": 220.35, "adjClose": 218.64, "volume": 23310400 }, { "date": "2023-04-14", "open": 217.88, "high": 222.11, "low": 217.55, "close": 221.49, "adjClose": 219.77, "volume": 21591207 }, { "date": "2023-04-17", "open": 219.79, "high": 220.98, "low": 217.13, "close": 218.86, "adjClose": 217.16, "volume": 15481900 }, { "date": "2023-04-18", "open": 219.91, "high": 220.44, "low": 216.21, "close": 217.89, "adjClose": 216.19, "volume": 12281000 }, { "date": "2023-04-19", "open": 213.47, "high": 217.33, "low": 212.93, "close": 215.7, "adjClose": 214.02, "volume": 15898100 }, { "date": "2023-04-20", "open": 213.48, "high": 216.75, "low": 212.77, "close": 213.07, "adjClose": 211.41, "volume": 16475443 }, { "date": "2023-04-21", "open": 210.21, "high": 213.41, "low": 209.58, "close": 212.89, "adjClose": 211.23, "volume": 17717200 }, { "date": "2023-04-24", "open": 213.68, "high": 213.92, "low": 210.71, "close": 212.79, "adjClose": 211.13, "volume": 15750920 }, { "date": "2023-04-25", "open": 210.82, "high": 211.26, "low": 207.13, "close": 207.55, "adjClose": 205.94, "volume": 19198200 }, { "date": "2023-04-26", "open": 212.5, "high": 214.11, "low": 208.88, "close": 209.4, "adjClose": 207.77, "volume": 41992726 }, { "date": "2023-04-27", "open": 239.89, "high": 241.69, "low": 236.77, "close": 238.56, "adjClose": 236.7, "volume": 71196531 }, { "date": "2023-04-28", "open": 239.01, "high": 240.43, "low": 235.75, "close": 240.32, "adjClose": 238.45, "volume": 39554036 }, { "date": "2023-05-01", "open": 238.62, "high": 244, "low": 236.46, "close": 243.18, "adjClose": 241.29, "volume": 29143912 }, { "date": "2023-05-02", "open": 243.18, "high": 244.92, "low": 238.99, "close": 239.24, "adjClose": 237.38, "volume": 24350149 }, { "date": "2023-05-03", "open": 239.47, "high": 241.75, "low": 232.75, "close": 237.03, "adjClose": 235.19, "volume": 34463900 }, { "date": "2023-05-04", "open": 236.06, "high": 238.2, "low": 232.93, "close": 233.52, "adjClose": 231.7, "volume": 17889400 }, { "date": "2023-05-05", "open": 232.24, "high": 234.68, "low": 229.85, "close": 232.78, "adjClose": 230.97, "volume": 27000500 }, { "date": "2023-05-08", "open": 231.42, "high": 235.62, "low": 230.27, "close": 233.27, "adjClose": 231.46, "volume": 16400526 }, { "date": "2023-05-09", "open": 231.46, "high": 235.88, "low": 231.08, "close": 233.37, "adjClose": 231.55, "volume": 16865600 }, { "date": "2023-05-10", "open": 236.17, "high": 236.75, "low": 230.72, "close": 233.08, "adjClose": 231.27, "volume": 19119007 }, { "date": "2023-05-11", "open": 233.05, "high": 238.21, "low": 232.3, "close": 235.79, "adjClose": 233.96, "volume": 20449000 }, { "date": "2023-05-12", "open": 236.74, "high": 236.96, "low": 231.45, "close": 233.81, "adjClose": 231.99, "volume": 16161447 }, { "date": "2023-05-15", "open": 236.92, "high": 240.26, "low": 235.33, "close": 238.86, "adjClose": 237, "volume": 20653229 }, { "date": "2023-05-16", "open": 235.79, "high": 239.64, "low": 235.52, "close": 238.82, "adjClose": 236.96, "volume": 18163800 }, { "date": "2023-05-17", "open": 238.45, "high": 243.84, "low": 238.14, "close": 242.49, "adjClose": 240.6, "volume": 21193100 }, { "date": "2023-05-18", "open": 241.3, "high": 247.09, "low": 241.19, "close": 246.85, "adjClose": 244.93, "volume": 22943300 }, { "date": "2023-05-19", "open": 247.47, "high": 248.69, "low": 243.41, "close": 245.64, "adjClose": 243.73, "volume": 21733600 }, { "date": "2023-05-22", "open": 245.41, "high": 253.57, "low": 245.12, "close": 248.32, "adjClose": 246.39, "volume": 27738500 }, { "date": "2023-05-23", "open": 246.81, "high": 251.61, "low": 246.65, "close": 246.74, "adjClose": 244.82, "volume": 17748115 }, { "date": "2023-05-24", "open": 245.28, "high": 249.59, "low": 244.95, "close": 249.21, "adjClose": 247.27, "volume": 17724338 }, { "date": "2023-05-25", "open": 253.4, "high": 255.62, "low": 249.17, "close": 252.69, "adjClose": 250.72, "volume": 22371435 }, { "date": "2023-05-26", "open": 252.93, "high": 262.31, "low": 252.71, "close": 262.04, "adjClose": 260, "volume": 25768663 }, { "date": "2023-05-30", "open": 265.25, "high": 268.65, "low": 261.29, "close": 262.52, "adjClose": 260.48, "volume": 23816500 }, { "date": "2023-05-31", "open": 260, "high": 265, "low": 258.45, "close": 264.72, "adjClose": 262.66, "volume": 25473700 }, { "date": "2023-06-01", "open": 265.9, "high": 274, "low": 265.89, "close": 272.61, "adjClose": 270.49, "volume": 25609508 }, { "date": "2023-06-02", "open": 272.66, "high": 275.35, "low": 271.12, "close": 272.61, "adjClose": 270.49, "volume": 19416930 }, { "date": "2023-06-05", "open": 270.3, "high": 275.57, "low": 269.56, "close": 271.39, "adjClose": 269.28, "volume": 20742946 }, { "date": "2023-06-06", "open": 270.14, "high": 276.57, "low": 269.69, "close": 271.12, "adjClose": 269.01, "volume": 19419010 }, { "date": "2023-06-07", "open": 271.67, "high": 274.25, "low": 262.8, "close": 263.6, "adjClose": 261.55, "volume": 26163627 }, { "date": "2023-06-08", "open": 260.62, "high": 267.65, "low": 258.88, "close": 264.58, "adjClose": 262.52, "volume": 20899400 }, { "date": "2023-06-09", "open": 262.48, "high": 267.95, "low": 261.7, "close": 264.95, "adjClose": 262.89, "volume": 16949800 }, { "date": "2023-06-12", "open": 267.17, "high": 271.75, "low": 265.33, "close": 271.05, "adjClose": 268.94, "volume": 15471702 }, { "date": "2023-06-13", "open": 274.88, "high": 275.72, "low": 269.09, "close": 271.32, "adjClose": 269.21, "volume": 16164024 }, { "date": "2023-06-14", "open": 271.89, "high": 274.99, "low": 268.32, "close": 273.35, "adjClose": 271.22, "volume": 19175100 }, { "date": "2023-06-15", "open": 272.3, "high": 283.99, "low": 271.42, "close": 281.83, "adjClose": 279.64, "volume": 25973500 }, { "date": "2023-06-16", "open": 284.75, "high": 287.85, "low": 280.13, "close": 281, "adjClose": 278.81, "volume": 43127731 }, { "date": "2023-06-20", "open": 278.73, "high": 284.8, "low": 276.22, "close": 284.33, "adjClose": 282.12, "volume": 20701600 }, { "date": "2023-06-21", "open": 283.53, "high": 284, "low": 278.36, "close": 281.64, "adjClose": 279.45, "volume": 20556200 }, { "date": "2023-06-22", "open": 279.08, "high": 285.26, "low": 277.79, "close": 284.88, "adjClose": 282.66, "volume": 17563100 }, { "date": "2023-06-23", "open": 281.51, "high": 289.67, "low": 278.95, "close": 288.73, "adjClose": 286.48, "volume": 51092038 }, { "date": "2023-06-26", "open": 288.7, "high": 289.79, "low": 277.6, "close": 278.47, "adjClose": 276.3, "volume": 24232700 }, { "date": "2023-06-27", "open": 282.01, "high": 289.35, "low": 280.65, "close": 287.05, "adjClose": 284.82, "volume": 26108300 }, { "date": "2023-06-28", "open": 284.82, "high": 289.55, "low": 284.06, "close": 285.29, "adjClose": 283.07, "volume": 16722117 }, { "date": "2023-06-29", "open": 284.5, "high": 286.57, "low": 280.69, "close": 281.53, "adjClose": 279.34, "volume": 15395700 }, { "date": "2023-06-30", "open": 284.76, "high": 289.05, "low": 284.42, "close": 286.98, "adjClose": 284.75, "volume": 19694900 }, { "date": "2023-07-03", "open": 286.7, "high": 289.4, "low": 284.85, "close": 286.02, "adjClose": 283.79, "volume": 8629300 }, { "date": "2023-07-05", "open": 287.65, "high": 298.12, "low": 286.36, "close": 294.37, "adjClose": 292.08, "volume": 33865500 }, { "date": "2023-07-06", "open": 295.89, "high": 298.12, "low": 291.31, "close": 291.99, "adjClose": 289.72, "volume": 47733829 }, { "date": "2023-07-07", "open": 292.18, "high": 296.2, "low": 288.66, "close": 290.53, "adjClose": 288.27, "volume": 25586000 }, { "date": "2023-07-10", "open": 295.55, "high": 298.13, "low": 287.05, "close": 294.1, "adjClose": 291.81, "volume": 37058306 }, { "date": "2023-07-11", "open": 293.9, "high": 300.18, "low": 291.9, "close": 298.29, "adjClose": 295.97, "volume": 27585918 }, { "date": "2023-07-12", "open": 301.75, "high": 309.45, "low": 300.1, "close": 309.34, "adjClose": 306.93, "volume": 36677127 }, { "date": "2023-07-13", "open": 313.62, "high": 316.24, "low": 310.29, "close": 313.41, "adjClose": 310.97, "volume": 30281000 }, { "date": "2023-07-14", "open": 311.79, "high": 314.88, "low": 307.36, "close": 308.87, "adjClose": 306.47, "volume": 23054108 }, { "date": "2023-07-17", "open": 307.54, "high": 311.71, "low": 304.71, "close": 310.62, "adjClose": 308.2, "volume": 25323126 }, { "date": "2023-07-18", "open": 310.88, "high": 314.2, "low": 307.62, "close": 312.05, "adjClose": 309.62, "volume": 20764580 }, { "date": "2023-07-19", "open": 313.03, "high": 318.68, "low": 310.52, "close": 316.01, "adjClose": 313.55, "volume": 21763700 }, { "date": "2023-07-20", "open": 313.5, "high": 315.54, "low": 302.22, "close": 302.52, "adjClose": 300.17, "volume": 23836900 }, { "date": "2023-07-21", "open": 304.57, "high": 305.46, "low": 291.2, "close": 294.26, "adjClose": 291.97, "volume": 42139300 }, { "date": "2023-07-24", "open": 295.78, "high": 297.52, "low": 288.3, "close": 291.61, "adjClose": 289.34, "volume": 24949405 }, { "date": "2023-07-25", "open": 295.19, "high": 298.3, "low": 291.86, "close": 294.47, "adjClose": 292.18, "volume": 19585600 }, { "date": "2023-07-26", "open": 301.19, "high": 301.77, "low": 291.9, "close": 298.57, "adjClose": 296.25, "volume": 47256930 }, { "date": "2023-07-27", "open": 325.12, "high": 325.35, "low": 309.84, "close": 311.71, "adjClose": 309.28, "volume": 64229200 }, { "date": "2023-07-28", "open": 316.88, "high": 326.2, "low": 314.25, "close": 325.48, "adjClose": 322.95, "volume": 39220300 }, { "date": "2023-07-31", "open": 323.69, "high": 325.66, "low": 317.59, "close": 318.6, "adjClose": 316.12, "volume": 25799603 }, { "date": "2023-08-01", "open": 317.54, "high": 324.14, "low": 314.66, "close": 322.71, "adjClose": 320.2, "volume": 22889870 }, { "date": "2023-08-02", "open": 318, "high": 318.39, "low": 310.65, "close": 314.31, "adjClose": 311.86, "volume": 20461100 }, { "date": "2023-08-03", "open": 309.93, "high": 315.95, "low": 309.93, "close": 313.19, "adjClose": 310.75, "volume": 15215422 }, { "date": "2023-08-04", "open": 314.96, "high": 318.41, "low": 310.2, "close": 310.73, "adjClose": 308.31, "volume": 17612800 }, { "date": "2023-08-07", "open": 313.23, "high": 317.07, "low": 310.46, "close": 316.56, "adjClose": 314.1, "volume": 16236504 }, { "date": "2023-08-08", "open": 314.4, "high": 317.89, "low": 310.11, "close": 312.64, "adjClose": 310.21, "volume": 15183532 }, { "date": "2023-08-09", "open": 312.88, "high": 313.63, "low": 302.85, "close": 305.21, "adjClose": 302.84, "volume": 19955800 }, { "date": "2023-08-10", "open": 307.94, "high": 312.34, "low": 303.87, "close": 305.74, "adjClose": 303.36, "volume": 14358900 }, { "date": "2023-08-11", "open": 302.57, "high": 304.72, "low": 300.36, "close": 301.64, "adjClose": 299.29, "volume": 14046300 }, { "date": "2023-08-14", "open": 300.98, "high": 306.21, "low": 298.25, "close": 306.19, "adjClose": 303.81, "volume": 15641921 }, { "date": "2023-08-15", "open": 306.14, "high": 307.23, "low": 300.03, "close": 301.95, "adjClose": 299.6, "volume": 11623613 }, { "date": "2023-08-16", "open": 300.2, "high": 301.08, "low": 294.28, "close": 294.29, "adjClose": 292, "volume": 18547741 }, { "date": "2023-08-17", "open": 293.05, "high": 296.05, "low": 284.95, "close": 285.09, "adjClose": 282.87, "volume": 23950100 }, { "date": "2023-08-18", "open": 279.03, "high": 285.69, "low": 274.38, "close": 283.25, "adjClose": 281.05, "volume": 35347925 }, { "date": "2023-08-21", "open": 283.45, "high": 290.5, "low": 281.85, "close": 289.9, "adjClose": 287.64, "volume": 20181500 }, { "date": "2023-08-22", "open": 292.55, "high": 292.9, "low": 286.75, "close": 287.6, "adjClose": 285.36, "volume": 12999913 }, { "date": "2023-08-23", "open": 288.5, "high": 297.4, "low": 287.67, "close": 294.24, "adjClose": 291.95, "volume": 18287001 }, { "date": "2023-08-24", "open": 298.5, "high": 299.46, "low": 286.64, "close": 286.75, "adjClose": 284.52, "volume": 18360900 }, { "date": "2023-08-25", "open": 286.13, "high": 288.39, "low": 276.03, "close": 285.5, "adjClose": 283.28, "volume": 23701443 }, { "date": "2023-08-28", "open": 288, "high": 291.45, "low": 285.8, "close": 290.26, "adjClose": 288, "volume": 14239300 }, { "date": "2023-08-29", "open": 288.58, "high": 299.15, "low": 288.18, "close": 297.99, "adjClose": 295.67, "volume": 20844522 }, { "date": "2023-08-30", "open": 297.17, "high": 298.29, "low": 293.43, "close": 295.1, "adjClose": 292.8, "volume": 17717024 }, { "date": "2023-08-31", "open": 295.8, "high": 301.1, "low": 295.66, "close": 295.89, "adjClose": 293.59, "volume": 17229900 }, { "date": "2023-09-01", "open": 299.37, "high": 301.74, "low": 294.47, "close": 296.38, "adjClose": 294.07, "volume": 12842300 }, { "date": "2023-09-05", "open": 297.02, "high": 301.39, "low": 295.51, "close": 300.15, "adjClose": 297.81, "volume": 14956000 }, { "date": "2023-09-06", "open": 301.71, "high": 303.3, "low": 295.66, "close": 299.17, "adjClose": 296.84, "volume": 15418100 }, { "date": "2023-09-07", "open": 298, "high": 307.05, "low": 292.22, "close": 298.67, "adjClose": 296.35, "volume": 33748737 }, { "date": "2023-09-08", "open": 299.22, "high": 305.25, "low": 296.78, "close": 297.89, "adjClose": 295.57, "volume": 17572203 }, { "date": "2023-09-11", "open": 301.41, "high": 309.04, "low": 301.28, "close": 307.56, "adjClose": 305.17, "volume": 19489330 }, { "date": "2023-09-12", "open": 306.33, "high": 308.66, "low": 300.23, "close": 301.66, "adjClose": 299.31, "volume": 13480400 }, { "date": "2023-09-13", "open": 302.36, "high": 307.18, "low": 301.32, "close": 305.06, "adjClose": 302.69, "volume": 13210915 }, { "date": "2023-09-14", "open": 306.74, "high": 312.87, "low": 305.03, "close": 311.72, "adjClose": 309.29, "volume": 19343102 }, { "date": "2023-09-15", "open": 311.61, "high": 312, "low": 298.75, "close": 300.31, "adjClose": 297.97, "volume": 28131140 }, { "date": "2023-09-18", "open": 298.19, "high": 303.6, "low": 297.8, "close": 302.55, "adjClose": 300.2, "volume": 14234200 }, { "date": "2023-09-19", "open": 302.48, "high": 306.17, "low": 299.81, "close": 305.07, "adjClose": 302.7, "volume": 15931618 }, { "date": "2023-09-20", "open": 305.05, "high": 308.06, "low": 299.43, "close": 299.67, "adjClose": 297.34, "volume": 19379515 }, { "date": "2023-09-21", "open": 295.7, "high": 300.26, "low": 293.27, "close": 295.73, "adjClose": 293.43, "volume": 21319600 }, { "date": "2023-09-22", "open": 299.3, "high": 305.38, "low": 298.27, "close": 299.08, "adjClose": 296.75, "volume": 25369600 }, { "date": "2023-09-25", "open": 295.64, "high": 300.95, "low": 293.7, "close": 300.83, "adjClose": 298.49, "volume": 18987014 }, { "date": "2023-09-26", "open": 297.66, "high": 300.3, "low": 296.01, "close": 298.96, "adjClose": 296.63, "volume": 19417200 }, { "date": "2023-09-27", "open": 300.45, "high": 301.3, "low": 286.79, "close": 297.74, "adjClose": 295.42, "volume": 36429835 }, { "date": "2023-09-28", "open": 298.94, "high": 306.33, "low": 296.7, "close": 303.96, "adjClose": 301.6, "volume": 22167100 }, { "date": "2023-09-29", "open": 307.38, "high": 310.64, "low": 299.36, "close": 300.21, "adjClose": 297.87, "volume": 25373700 }, { "date": "2023-10-02", "open": 302.74, "high": 307.18, "low": 301.63, "close": 306.82, "adjClose": 304.43, "volume": 16265600 }, { "date": "2023-10-03", "open": 304.26, "high": 306.77, "low": 299.64, "close": 300.94, "adjClose": 298.6, "volume": 17362300 }, { "date": "2023-10-04", "open": 298.73, "high": 306.9, "low": 298.5, "close": 305.58, "adjClose": 303.2, "volume": 16880500 }, { "date": "2023-10-05", "open": 304.63, "high": 306.21, "low": 299.5, "close": 304.79, "adjClose": 302.42, "volume": 19130000 }, { "date": "2023-10-06", "open": 301.44, "high": 316.31, "low": 300.91, "close": 315.43, "adjClose": 312.98, "volume": 21803900 }, { "date": "2023-10-09", "open": 312.5, "high": 320.33, "low": 311.82, "close": 318.36, "adjClose": 315.88, "volume": 22503700 }, { "date": "2023-10-10", "open": 319.12, "high": 324.66, "low": 318.16, "close": 321.84, "adjClose": 319.34, "volume": 19038000 }, { "date": "2023-10-11", "open": 323.01, "high": 328.84, "low": 322.95, "close": 327.82, "adjClose": 325.27, "volume": 22036300 }, { "date": "2023-10-12", "open": 328, "high": 330.54, "low": 322.69, "close": 324.16, "adjClose": 321.64, "volume": 20530518 }, { "date": "2023-10-13", "open": 323.53, "high": 325.05, "low": 312.37, "close": 314.69, "adjClose": 312.24, "volume": 21360790 }, { "date": "2023-10-16", "open": 318.64, "high": 321.82, "low": 315.52, "close": 321.15, "adjClose": 318.65, "volume": 16536114 }, { "date": "2023-10-17", "open": 318.18, "high": 324.4, "low": 317.3, "close": 324, "adjClose": 321.48, "volume": 16387800 }, { "date": "2023-10-18", "open": 321.39, "high": 325.94, "low": 315.56, "close": 316.97, "adjClose": 314.5, "volume": 16851003 }, { "date": "2023-10-19", "open": 319.88, "high": 321.89, "low": 311.75, "close": 312.81, "adjClose": 310.38, "volume": 18709200 }, { "date": "2023-10-20", "open": 314.14, "high": 315.3, "low": 306.47, "close": 308.65, "adjClose": 306.25, "volume": 22312300 }, { "date": "2023-10-23", "open": 309.5, "high": 317.36, "low": 307.26, "close": 314.01, "adjClose": 311.57, "volume": 17796800 }, { "date": "2023-10-24", "open": 316.78, "high": 318.35, "low": 310.63, "close": 312.55, "adjClose": 310.12, "volume": 19525500 }, { "date": "2023-10-25", "open": 310, "high": 310.88, "low": 298.84, "close": 299.53, "adjClose": 297.2, "volume": 42192500 }, { "date": "2023-10-26", "open": 295, "high": 295, "low": 279.4, "close": 288.35, "adjClose": 286.11, "volume": 66684141 }, { "date": "2023-10-27", "open": 294.48, "high": 299.31, "low": 292.97, "close": 296.73, "adjClose": 294.42, "volume": 29596300 }, { "date": "2023-10-30", "open": 299.09, "high": 309.4, "low": 299.05, "close": 302.66, "adjClose": 300.31, "volume": 28435100 }, { "date": "2023-10-31", "open": 303.31, "high": 303.68, "low": 296.86, "close": 301.27, "adjClose": 298.93, "volume": 19434200 }, { "date": "2023-11-01", "open": 301.85, "high": 312.74, "low": 301.85, "close": 311.85, "adjClose": 309.42, "volume": 20434600 }, { "date": "2023-11-02", "open": 317.3, "high": 318.82, "low": 308.33, "close": 310.87, "adjClose": 308.45, "volume": 21631820 }, { "date": "2023-11-03", "open": 312.55, "high": 315.55, "low": 311.02, "close": 314.6, "adjClose": 312.15, "volume": 16764315 }, { "date": "2023-11-06", "open": 315.98, "high": 318.33, "low": 314.45, "close": 315.8, "adjClose": 313.34, "volume": 12887700 }, { "date": "2023-11-07", "open": 317.06, "high": 321, "low": 315.12, "close": 318.82, "adjClose": 316.34, "volume": 14055614 }, { "date": "2023-11-08", "open": 318.14, "high": 321.33, "low": 314.88, "close": 319.78, "adjClose": 317.29, "volume": 13609704 }, { "date": "2023-11-09", "open": 319.42, "high": 324.18, "low": 318.8, "close": 320.55, "adjClose": 318.06, "volume": 16103100 }, { "date": "2023-11-10", "open": 319.94, "high": 329.1, "low": 319.46, "close": 328.77, "adjClose": 326.21, "volume": 19116921 }, { "date": "2023-11-13", "open": 326.2, "high": 332.33, "low": 325.7, "close": 329.19, "adjClose": 326.63, "volume": 16908948 }, { "date": "2023-11-14", "open": 334.54, "high": 338.1, "low": 333.33, "close": 336.31, "adjClose": 333.69, "volume": 17179403 }, { "date": "2023-11-15", "open": 337.93, "high": 338.4, "low": 330.02, "close": 332.71, "adjClose": 330.12, "volume": 14531200 }, { "date": "2023-11-16", "open": 329.37, "high": 334.58, "low": 326.38, "close": 334.19, "adjClose": 331.59, "volume": 18932600 }, { "date": "2023-11-17", "open": 330.26, "high": 335.5, "low": 329.35, "close": 335.04, "adjClose": 332.43, "volume": 14519213 }, { "date": "2023-11-20", "open": 334.89, "high": 341.87, "low": 334.19, "close": 339.97, "adjClose": 337.33, "volume": 16976129 }, { "date": "2023-11-21", "open": 338.33, "high": 339.9, "low": 335.9, "close": 336.98, "adjClose": 334.36, "volume": 12027900 }, { "date": "2023-11-22", "open": 339.21, "high": 342.92, "low": 338.58, "close": 341.49, "adjClose": 338.83, "volume": 10715177 }, { "date": "2023-11-24", "open": 340.13, "high": 341.86, "low": 336.77, "close": 338.23, "adjClose": 335.6, "volume": 5467500 }, { "date": "2023-11-27", "open": 336.18, "high": 339.9, "low": 334.2, "close": 334.7, "adjClose": 332.1, "volume": 15684500 }, { "date": "2023-11-28", "open": 333.4, "high": 339.38, "low": 333.4, "close": 338.99, "adjClose": 336.35, "volume": 12637245 }, { "date": "2023-11-29", "open": 339.69, "high": 339.9, "low": 330.78, "close": 332.2, "adjClose": 329.62, "volume": 16024500 }, { "date": "2023-11-30", "open": 331.89, "high": 333.5, "low": 322.4, "close": 327.15, "adjClose": 324.6, "volume": 23146400 }, { "date": "2023-12-01", "open": 325.48, "high": 326.86, "low": 320.76, "close": 324.82, "adjClose": 322.29, "volume": 15276400 }, { "date": "2023-12-04", "open": 317.29, "high": 320.86, "low": 313.66, "close": 320.02, "adjClose": 317.53, "volume": 19037100 }, { "date": "2023-12-05", "open": 318.98, "high": 321.88, "low": 315.39, "close": 318.29, "adjClose": 315.81, "volume": 16952128 }, { "date": "2023-12-06", "open": 321.93, "high": 322.25, "low": 317.04, "close": 317.45, "adjClose": 314.98, "volume": 11294337 }, { "date": "2023-12-07", "open": 317.77, "high": 328.24, "low": 317.77, "close": 326.59, "adjClose": 324.05, "volume": 15905100 }, { "date": "2023-12-08", "open": 323.09, "high": 333.17, "low": 323, "close": 332.75, "adjClose": 330.16, "volume": 14087400 }, { "date": "2023-12-11", "open": 329.4, "high": 329.89, "low": 320, "close": 325.28, "adjClose": 322.75, "volume": 25802500 }, { "date": "2023-12-12", "open": 324.6, "high": 334.47, "low": 324.56, "close": 334.22, "adjClose": 331.62, "volume": 18485500 }, { "date": "2023-12-13", "open": 333.93, "high": 338.37, "low": 332.64, "close": 334.74, "adjClose": 332.14, "volume": 16353321 }, { "date": "2023-12-14", "open": 333.85, "high": 334.7, "low": 328.64, "close": 333.17, "adjClose": 330.58, "volume": 19607335 }, { "date": "2023-12-15", "open": 331.99, "high": 338.66, "low": 331.22, "close": 334.92, "adjClose": 332.31, "volume": 31776900 }, { "date": "2023-12-18", "open": 337.48, "high": 347.56, "low": 337.02, "close": 344.62, "adjClose": 341.94, "volume": 18993900 }, { "date": "2023-12-19", "open": 345.58, "high": 353.6, "low": 345.12, "close": 350.36, "adjClose": 347.63, "volume": 17729400 }, { "date": "2023-12-20", "open": 348.65, "high": 354.96, "low": 347.79, "close": 349.28, "adjClose": 346.56, "volume": 16369900 }, { "date": "2023-12-21", "open": 352.98, "high": 356.41, "low": 349.21, "close": 354.09, "adjClose": 351.34, "volume": 15289600 }, { "date": "2023-12-22", "open": 355.58, "high": 357.2, "low": 351.22, "close": 353.39, "adjClose": 350.64, "volume": 11772800 }, { "date": "2023-12-26", "open": 354.99, "high": 356.98, "low": 353.45, "close": 354.83, "adjClose": 352.07, "volume": 9898614 }, { "date": "2023-12-27", "open": 356.07, "high": 359, "low": 355.31, "close": 357.83, "adjClose": 355.05, "volume": 13207928 }, { "date": "2023-12-28", "open": 359.7, "high": 361.9, "low": 357.81, "close": 358.32, "adjClose": 355.53, "volume": 11798807 }, { "date": "2023-12-29", "open": 358.99, "high": 360, "low": 351.82, "close": 353.96, "adjClose": 351.21, "volume": 14987100 }, { "date": "2024-01-02", "open": 351.32, "high": 353.16, "low": 340.01, "close": 346.29, "adjClose": 343.6, "volume": 19042200 }, { "date": "2024-01-03", "open": 344.98, "high": 347.95, "low": 343.18, "close": 344.47, "adjClose": 341.79, "volume": 15451133 }, { "date": "2024-01-04", "open": 344.5, "high": 348.15, "low": 343.4, "close": 347.12, "adjClose": 344.42, "volume": 12099900 }, { "date": "2024-01-05", "open": 346.99, "high": 353.5, "low": 346.26, "close": 351.95, "adjClose": 349.21, "volume": 13920700 }, { "date": "2024-01-08", "open": 354.7, "high": 358.98, "low": 352.05, "close": 358.66, "adjClose": 355.87, "volume": 13890222 }, { "date": "2024-01-09", "open": 356.4, "high": 360.64, "low": 355.36, "close": 357.43, "adjClose": 354.65, "volume": 13463900 }, { "date": "2024-01-10", "open": 360.17, "high": 372.94, "low": 359.08, "close": 370.47, "adjClose": 367.59, "volume": 22117206 }, { "date": "2024-01-11", "open": 372.13, "high": 372.78, "low": 362.93, "close": 369.67, "adjClose": 366.79, "volume": 17205400 }, { "date": "2024-01-12", "open": 370.16, "high": 377.06, "low": 369.54, "close": 374.49, "adjClose": 371.58, "volume": 19310046 }, { "date": "2024-01-16", "open": 373.65, "high": 375.61, "low": 367.23, "close": 367.46, "adjClose": 364.6, "volume": 15306900 }, { "date": "2024-01-17", "open": 366.3, "high": 368.54, "low": 358.61, "close": 368.37, "adjClose": 365.5, "volume": 12724800 }, { "date": "2024-01-18", "open": 371.49, "high": 376.85, "low": 370.95, "close": 376.13, "adjClose": 373.2, "volume": 16354332 }, { "date": "2024-01-19", "open": 379, "high": 384.36, "low": 377.97, "close": 383.45, "adjClose": 380.47, "volume": 21670806 }, { "date": "2024-01-22", "open": 387.95, "high": 390.35, "low": 381.16, "close": 381.78, "adjClose": 378.81, "volume": 17680500 }, { "date": "2024-01-23", "open": 384.62, "high": 388.38, "low": 382.08, "close": 385.2, "adjClose": 382.2, "volume": 15506100 }, { "date": "2024-01-24", "open": 390, "high": 396.15, "low": 387.81, "close": 390.7, "adjClose": 387.66, "volume": 15698500 }, { "date": "2024-01-25", "open": 390.17, "high": 395.49, "low": 385.66, "close": 393.18, "adjClose": 390.12, "volume": 15091100 }, { "date": "2024-01-26", "open": 394.35, "high": 396.79, "low": 391.59, "close": 394.14, "adjClose": 391.07, "volume": 13163700 }, { "date": "2024-01-29", "open": 394.99, "high": 402.93, "low": 393.1, "close": 401.02, "adjClose": 397.9, "volume": 18742433 }, { "date": "2024-01-30", "open": 403.59, "high": 406.36, "low": 399.57, "close": 400.06, "adjClose": 396.95, "volume": 18614727 }, { "date": "2024-01-31", "open": 389, "high": 398, "low": 387.1, "close": 390.14, "adjClose": 387.1, "volume": 20180817 }, { "date": "2024-02-01", "open": 393.94, "high": 400.5, "low": 393.05, "close": 394.78, "adjClose": 391.71, "volume": 29727100 }, { "date": "2024-02-02", "open": 459.6, "high": 485.96, "low": 453.01, "close": 474.99, "adjClose": 471.29, "volume": 84707646 }, { "date": "2024-02-05", "open": 469.88, "high": 471.9, "low": 459.22, "close": 459.41, "adjClose": 455.84, "volume": 40832400 }, { "date": "2024-02-06", "open": 464, "high": 467.12, "low": 453, "close": 454.72, "adjClose": 451.18, "volume": 21655214 }, { "date": "2024-02-07", "open": 458, "high": 471.52, "low": 456.18, "close": 469.59, "adjClose": 465.94, "volume": 23066000 }, { "date": "2024-02-08", "open": 468.32, "high": 470.59, "low": 465.03, "close": 470, "adjClose": 466.34, "volume": 18815100 }, { "date": "2024-02-09", "open": 472.95, "high": 473.59, "low": 467.47, "close": 468.11, "adjClose": 464.47, "volume": 18413137 }, { "date": "2024-02-12", "open": 468.19, "high": 479.15, "low": 466.58, "close": 468.9, "adjClose": 465.25, "volume": 19382000 }, { "date": "2024-02-13", "open": 456.87, "high": 467.89, "low": 455.09, "close": 460.12, "adjClose": 456.54, "volume": 20916602 }, { "date": "2024-02-14", "open": 467.93, "high": 474.11, "low": 466.09, "close": 473.28, "adjClose": 469.6, "volume": 16858401 }, { "date": "2024-02-15", "open": 475.28, "high": 488.62, "low": 472.22, "close": 484.03, "adjClose": 480.26, "volume": 24212326 }, { "date": "2024-02-16", "open": 478.11, "high": 478.96, "low": 469.21, "close": 473.32, "adjClose": 469.64, "volume": 23324620 }, { "date": "2024-02-20", "open": 469.72, "high": 476.18, "low": 466.56, "close": 471.75, "adjClose": 468.08, "volume": 18015523 }, { "date": "2024-02-21", "open": 466.5, "high": 469, "low": 461.79, "close": 468.03, "adjClose": 464.88, "volume": 12977050 }, { "date": "2024-02-22", "open": 480.24, "high": 489.99, "low": 476.06, "close": 486.13, "adjClose": 482.86, "volume": 21625805 }, { "date": "2024-02-23", "open": 488.05, "high": 494.36, "low": 482.35, "close": 484.03, "adjClose": 480.78, "volume": 18374300 }, { "date": "2024-02-26", "open": 483.47, "high": 486.14, "low": 480.6, "close": 481.74, "adjClose": 478.5, "volume": 12101415 }, { "date": "2024-02-27", "open": 479.98, "high": 487.27, "low": 479.92, "close": 487.05, "adjClose": 483.78, "volume": 10809600 }, { "date": "2024-02-28", "open": 485, "high": 491.05, "low": 482.75, "close": 484.02, "adjClose": 480.77, "volume": 12715500 }, { "date": "2024-02-29", "open": 488.44, "high": 491.7, "low": 482.61, "close": 490.13, "adjClose": 486.84, "volume": 17732045 }, { "date": "2024-03-01", "open": 492.11, "high": 504.25, "low": 491.85, "close": 502.3, "adjClose": 498.92, "volume": 16273600 }, { "date": "2024-03-04", "open": 503, "high": 504.42, "low": 496.42, "close": 498.19, "adjClose": 494.84, "volume": 12324141 }, { "date": "2024-03-05", "open": 495, "high": 495.58, "low": 487.89, "close": 490.22, "adjClose": 486.93, "volume": 15325300 }, { "date": "2024-03-06", "open": 497.63, "high": 502.97, "low": 494.29, "close": 496.09, "adjClose": 492.76, "volume": 11757925 }, { "date": "2024-03-07", "open": 503.28, "high": 519.85, "low": 501.38, "close": 512.19, "adjClose": 508.75, "volume": 18586437 }, { "date": "2024-03-08", "open": 514.19, "high": 523.57, "low": 499.35, "close": 505.95, "adjClose": 502.55, "volume": 18597100 }, { "date": "2024-03-11", "open": 497.01, "high": 497.32, "low": 476, "close": 483.59, "adjClose": 480.34, "volume": 20428300 }, { "date": "2024-03-12", "open": 493.26, "high": 502.31, "low": 484.73, "close": 499.75, "adjClose": 496.39, "volume": 15448232 }, { "date": "2024-03-13", "open": 495.39, "high": 500.98, "low": 491.03, "close": 495.57, "adjClose": 492.24, "volume": 12090700 }, { "date": "2024-03-14", "open": 500.26, "high": 501.35, "low": 488.16, "close": 491.83, "adjClose": 488.52, "volume": 12620014 }, { "date": "2024-03-15", "open": 489.01, "high": 491.83, "low": 481.3, "close": 484.1, "adjClose": 480.85, "volume": 29153600 }, { "date": "2024-03-18", "open": 491.91, "high": 497.42, "low": 486.81, "close": 496.98, "adjClose": 493.64, "volume": 11755300 }, { "date": "2024-03-19", "open": 488.17, "high": 496.63, "low": 481.28, "close": 496.24, "adjClose": 492.91, "volume": 10903100 }, { "date": "2024-03-20", "open": 499.5, "high": 508.2, "low": 495.17, "close": 505.52, "adjClose": 502.12, "volume": 11711100 }, { "date": "2024-03-21", "open": 514.71, "high": 515.04, "low": 506.01, "close": 507.76, "adjClose": 504.35, "volume": 9712549 }, { "date": "2024-03-22", "open": 507, "high": 509.97, "low": 504.34, "close": 509.58, "adjClose": 506.16, "volume": 8120600 }, { "date": "2024-03-25", "open": 505.79, "high": 507.22, "low": 500.24, "close": 503.02, "adjClose": 499.64, "volume": 8380617 }, { "date": "2024-03-26", "open": 505.13, "high": 510, "low": 495.21, "close": 495.89, "adjClose": 492.56, "volume": 11205400 }, { "date": "2024-03-27", "open": 499.3, "high": 499.89, "low": 488.07, "close": 493.86, "adjClose": 490.54, "volume": 9989700 }, { "date": "2024-03-28", "open": 492.84, "high": 492.89, "low": 485.15, "close": 485.58, "adjClose": 482.32, "volume": 15212800 }, { "date": "2024-04-01", "open": 487.2, "high": 497.43, "low": 481.78, "close": 491.35, "adjClose": 488.05, "volume": 9247007 }, { "date": "2024-04-02", "open": 485.1, "high": 497.53, "low": 484.65, "close": 497.37, "adjClose": 494.03, "volume": 11081026 }, { "date": "2024-04-03", "open": 498.93, "high": 507.24, "low": 498.75, "close": 506.74, "adjClose": 503.33, "volume": 12099200 }, { "date": "2024-04-04", "open": 516.42, "high": 530, "low": 510.58, "close": 510.92, "adjClose": 507.49, "volume": 26476300 }, { "date": "2024-04-05", "open": 516.86, "high": 530.7, "low": 514.41, "close": 527.34, "adjClose": 523.8, "volume": 19263300 }, { "date": "2024-04-08", "open": 529.28, "high": 531.49, "low": 518.89, "close": 519.25, "adjClose": 515.76, "volume": 13260600 }, { "date": "2024-04-09", "open": 522.23, "high": 525.87, "low": 506.74, "close": 516.9, "adjClose": 513.43, "volume": 10881445 }, { "date": "2024-04-10", "open": 509.29, "high": 522.56, "low": 505.8, "close": 519.83, "adjClose": 516.34, "volume": 11418500 }, { "date": "2024-04-11", "open": 521.11, "high": 523.86, "low": 517.29, "close": 523.16, "adjClose": 519.64, "volume": 10369500 }, { "date": "2024-04-12", "open": 517.75, "high": 520.19, "low": 509.33, "close": 511.9, "adjClose": 508.46, "volume": 11984535 }, { "date": "2024-04-15", "open": 516.72, "high": 518.53, "low": 497.28, "close": 500.23, "adjClose": 496.87, "volume": 13512900 }, { "date": "2024-04-16", "open": 498.11, "high": 504.77, "low": 497.11, "close": 499.76, "adjClose": 496.4, "volume": 9847925 }, { "date": "2024-04-17", "open": 503.1, "high": 503.16, "low": 487.14, "close": 494.17, "adjClose": 490.85, "volume": 12193743 }, { "date": "2024-04-18", "open": 499.82, "high": 512.21, "low": 499.04, "close": 501.8, "adjClose": 498.43, "volume": 14808700 }, { "date": "2024-04-19", "open": 502.8, "high": 502.8, "low": 475.73, "close": 481.07, "adjClose": 477.84, "volume": 25215400 }, { "date": "2024-04-22", "open": 489.72, "high": 492.01, "low": 473.4, "close": 481.73, "adjClose": 478.49, "volume": 17271125 }, { "date": "2024-04-23", "open": 491.25, "high": 498.76, "low": 488.97, "close": 496.1, "adjClose": 492.77, "volume": 15079200 }, { "date": "2024-04-24", "open": 508.06, "high": 510, "low": 484.58, "close": 493.5, "adjClose": 490.18, "volume": 37772700 }, { "date": "2024-04-25", "open": 421.4, "high": 445.77, "low": 414.5, "close": 441.38, "adjClose": 438.41, "volume": 82890741 }, { "date": "2024-04-26", "open": 441.46, "high": 446.44, "low": 431.96, "close": 443.29, "adjClose": 440.31, "volume": 32691443 }, { "date": "2024-04-29", "open": 439.56, "high": 439.76, "low": 428.56, "close": 432.62, "adjClose": 429.71, "volume": 21502646 }, { "date": "2024-04-30", "open": 431.05, "high": 439.62, "low": 429.72, "close": 430.17, "adjClose": 427.28, "volume": 18429500 }, { "date": "2024-05-01", "open": 428.6, "high": 449.96, "low": 427.11, "close": 439.19, "adjClose": 436.24, "volume": 20344947 }, { "date": "2024-05-02", "open": 438.84, "high": 443.96, "low": 432.28, "close": 441.68, "adjClose": 438.71, "volume": 15221322 }, { "date": "2024-05-03", "open": 445.93, "high": 454.17, "low": 443.85, "close": 451.96, "adjClose": 448.92, "volume": 16489100 }, { "date": "2024-05-06", "open": 455.58, "high": 466.16, "low": 453.34, "close": 465.68, "adjClose": 462.55, "volume": 15094627 }, { "date": "2024-05-07", "open": 466.29, "high": 471.53, "low": 461.31, "close": 468.24, "adjClose": 465.09, "volume": 13406816 }, { "date": "2024-05-08", "open": 463.5, "high": 475.58, "low": 463, "close": 472.6, "adjClose": 469.42, "volume": 11683929 }, { "date": "2024-05-09", "open": 470, "high": 476.08, "low": 467.63, "close": 475.42, "adjClose": 472.23, "volume": 9437700 }, { "date": "2024-05-10", "open": 477.09, "high": 477.5, "low": 469.6, "close": 476.2, "adjClose": 473, "volume": 10750000 }, { "date": "2024-05-13", "open": 472.75, "high": 473.35, "low": 462.85, "close": 468.01, "adjClose": 464.86, "volume": 14668800 }, { "date": "2024-05-14", "open": 463.37, "high": 472.54, "low": 460.08, "close": 471.85, "adjClose": 468.68, "volume": 10478600 }, { "date": "2024-05-15", "open": 474.98, "high": 482.5, "low": 471.2, "close": 481.54, "adjClose": 478.3, "volume": 13100500 }, { "date": "2024-05-16", "open": 475, "high": 477.69, "low": 472.75, "close": 473.23, "adjClose": 470.05, "volume": 16608200 }, { "date": "2024-05-17", "open": 470.83, "high": 472.8, "low": 468.42, "close": 471.91, "adjClose": 468.74, "volume": 10807300 }, { "date": "2024-05-20", "open": 469.95, "high": 473.2, "low": 467.04, "close": 468.84, "adjClose": 465.69, "volume": 11745100 }, { "date": "2024-05-21", "open": 467.12, "high": 470.7, "low": 462.27, "close": 464.63, "adjClose": 461.51, "volume": 11742200 }, { "date": "2024-05-22", "open": 467.87, "high": 473.72, "low": 465.65, "close": 467.78, "adjClose": 464.64, "volume": 10078611 }, { "date": "2024-05-23", "open": 472.88, "high": 474.36, "low": 461.54, "close": 465.78, "adjClose": 462.65, "volume": 11747913 }, { "date": "2024-05-24", "open": 467.62, "high": 479.85, "low": 466.3, "close": 478.22, "adjClose": 475.01, "volume": 12024300 }, { "date": "2024-05-28", "open": 476.58, "high": 480.86, "low": 474.84, "close": 479.92, "adjClose": 476.69, "volume": 10175800 }, { "date": "2024-05-29", "open": 474.66, "high": 479.85, "low": 473.7, "close": 474.36, "adjClose": 471.17, "volume": 9226218 }, { "date": "2024-05-30", "open": 471.67, "high": 471.73, "low": 464.71, "close": 467.05, "adjClose": 463.91, "volume": 10735226 }, { "date": "2024-05-31", "open": 465.8, "high": 469.12, "low": 454.46, "close": 466.83, "adjClose": 463.69, "volume": 16919805 }, { "date": "2024-06-03", "open": 470.86, "high": 479.6, "low": 468.24, "close": 477.49, "adjClose": 474.28, "volume": 11279400 }, { "date": "2024-06-04", "open": 477, "high": 478.89, "low": 473.23, "close": 476.99, "adjClose": 473.78, "volume": 7088718 }, { "date": "2024-06-05", "open": 484.45, "high": 496.65, "low": 483.91, "close": 495.06, "adjClose": 491.73, "volume": 15690500 }, { "date": "2024-06-06", "open": 492.98, "high": 502.82, "low": 490.89, "close": 493.76, "adjClose": 490.44, "volume": 10667339 }, { "date": "2024-06-07", "open": 495.91, "high": 498.91, "low": 490.17, "close": 492.96, "adjClose": 489.65, "volume": 9380745 }, { "date": "2024-06-10", "open": 493.86, "high": 502.66, "low": 493.41, "close": 502.6, "adjClose": 499.22, "volume": 11236919 }, { "date": "2024-06-11", "open": 500.16, "high": 507.6, "low": 498.27, "close": 507.47, "adjClose": 504.06, "volume": 9673715 }, { "date": "2024-06-12", "open": 513.99, "high": 514.01, "low": 504.47, "close": 508.84, "adjClose": 505.42, "volume": 11983227 }, { "date": "2024-06-13", "open": 505.71, "high": 509.36, "low": 501.36, "close": 504.1, "adjClose": 500.71, "volume": 9954621 }, { "date": "2024-06-14", "open": 502.65, "high": 507.15, "low": 500.75, "close": 504.16, "adjClose": 501.27, "volume": 10243347 }, { "date": "2024-06-17", "open": 501.67, "high": 510.75, "low": 496.01, "close": 506.63, "adjClose": 503.72, "volume": 11266601 }, { "date": "2024-06-18", "open": 504.56, "high": 506, "low": 495.02, "close": 499.49, "adjClose": 496.62, "volume": 13060425 }, { "date": "2024-06-20", "open": 502, "high": 503.67, "low": 496.77, "close": 501.7, "adjClose": 498.82, "volume": 11801200 }, { "date": "2024-06-21", "open": 503.45, "high": 503.45, "low": 492.39, "close": 494.78, "adjClose": 491.94, "volume": 23130732 }, { "date": "2024-06-24", "open": 499.2, "high": 507.8, "low": 494.29, "close": 498.91, "adjClose": 496.05, "volume": 13525300 }, { "date": "2024-06-25", "open": 497.05, "high": 510.71, "low": 495.5, "close": 510.6, "adjClose": 507.67, "volume": 12109769 }, { "date": "2024-06-26", "open": 506.65, "high": 513.81, "low": 504.68, "close": 513.12, "adjClose": 510.17, "volume": 8882337 }, { "date": "2024-06-27", "open": 514.25, "high": 522.88, "low": 513.9, "close": 519.56, "adjClose": 516.58, "volume": 10121200 }, { "date": "2024-06-28", "open": 517.15, "high": 521.88, "low": 503.84, "close": 504.22, "adjClose": 501.33, "volume": 15855137 }, { "date": "2024-07-01", "open": 504.95, "high": 506.58, "low": 493.17, "close": 504.68, "adjClose": 501.78, "volume": 10328200 }, { "date": "2024-07-02", "open": 500.76, "high": 510.5, "low": 499.45, "close": 509.5, "adjClose": 506.58, "volume": 7739500 }, { "date": "2024-07-03", "open": 506.37, "high": 511.28, "low": 506.02, "close": 509.96, "adjClose": 507.03, "volume": 6005615 }, { "date": "2024-07-05", "open": 511.6, "high": 540.87, "low": 511.6, "close": 539.91, "adjClose": 536.81, "volume": 21354100 }, { "date": "2024-07-08", "open": 542.35, "high": 542.81, "low": 526.65, "close": 529.32, "adjClose": 526.28, "volume": 14917500 }, { "date": "2024-07-09", "open": 533.75, "high": 537.48, "low": 528.19, "close": 530, "adjClose": 526.96, "volume": 8769088 }, { "date": "2024-07-10", "open": 530.79, "high": 538.88, "low": 528.36, "close": 534.69, "adjClose": 531.62, "volume": 10983300 }, { "date": "2024-07-11", "open": 530.89, "high": 535.46, "low": 508.37, "close": 512.7, "adjClose": 509.76, "volume": 16458300 }, { "date": "2024-07-12", "open": 497.76, "high": 508.09, "low": 494.23, "close": 498.87, "adjClose": 496.01, "volume": 19750544 }, { "date": "2024-07-15", "open": 498.63, "high": 506.68, "low": 493.37, "close": 496.16, "adjClose": 493.31, "volume": 12539200 }, { "date": "2024-07-16", "open": 501.5, "high": 503.95, "low": 485.79, "close": 489.79, "adjClose": 486.98, "volume": 14075833 }, { "date": "2024-07-17", "open": 479.17, "high": 479.17, "low": 459.12, "close": 461.99, "adjClose": 459.34, "volume": 28076600 }, { "date": "2024-07-18", "open": 475, "high": 479.24, "low": 464.54, "close": 475.85, "adjClose": 473.12, "volume": 19267200 }, { "date": "2024-07-19", "open": 476.06, "high": 486.71, "low": 475.71, "close": 476.79, "adjClose": 474.05, "volume": 15149416 }, { "date": "2024-07-22", "open": 486.58, "high": 492.06, "low": 483.9, "close": 487.4, "adjClose": 484.6, "volume": 12023100 }, { "date": "2024-07-23", "open": 489.84, "high": 495.22, "low": 487.72, "close": 488.69, "adjClose": 485.88, "volume": 9455527 }, { "date": "2024-07-24", "open": 472.31, "high": 476.3, "low": 460.58, "close": 461.27, "adjClose": 458.62, "volume": 17649738 }, { "date": "2024-07-25", "open": 463.26, "high": 463.55, "low": 442.65, "close": 453.41, "adjClose": 450.81, "volume": 18240500 }, { "date": "2024-07-26", "open": 464.2, "high": 469.77, "low": 459.42, "close": 465.7, "adjClose": 463.03, "volume": 14222400 }, { "date": "2024-07-29", "open": 469.88, "high": 473.96, "low": 465.02, "close": 465.71, "adjClose": 463.04, "volume": 11339630 }, { "date": "2024-07-30", "open": 467, "high": 472.73, "low": 456.7, "close": 463.19, "adjClose": 460.53, "volume": 11390439 }, { "date": "2024-07-31", "open": 471.02, "high": 476.5, "low": 466.75, "close": 474.83, "adjClose": 472.1, "volume": 24285800 }, { "date": "2024-08-01", "open": 521, "high": 527.17, "low": 492.1, "close": 497.74, "adjClose": 494.88, "volume": 43083100 }, { "date": "2024-08-02", "open": 489, "high": 501.15, "low": 476.15, "close": 488.14, "adjClose": 485.34, "volume": 24044700 }, { "date": "2024-08-05", "open": 451.35, "high": 483.48, "low": 450.8, "close": 475.73, "adjClose": 473, "volume": 21396200 }, { "date": "2024-08-06", "open": 479, "high": 502.56, "low": 478.65, "close": 494.09, "adjClose": 491.25, "volume": 20955000 }, { "date": "2024-08-07", "open": 503.13, "high": 510.15, "low": 486.86, "close": 488.92, "adjClose": 486.11, "volume": 20105307 }, { "date": "2024-08-08", "open": 497.5, "high": 509.96, "low": 494.72, "close": 509.63, "adjClose": 506.7, "volume": 16156843 }, { "date": "2024-08-09", "open": 507.71, "high": 518.34, "low": 505.7, "close": 517.77, "adjClose": 514.8, "volume": 13696640 }, { "date": "2024-08-12", "open": 516.86, "high": 518.02, "low": 509.1, "close": 515.95, "adjClose": 512.99, "volume": 9767422 }, { "date": "2024-08-13", "open": 520.01, "high": 531.5, "low": 518.15, "close": 528.54, "adjClose": 525.51, "volume": 13743839 }, { "date": "2024-08-14", "open": 528.06, "high": 534, "low": 523.13, "close": 526.76, "adjClose": 523.74, "volume": 11444200 }, { "date": "2024-08-15", "open": 531.79, "high": 539.77, "low": 526.7, "close": 537.33, "adjClose": 534.25, "volume": 13482141 }, { "date": "2024-08-16", "open": 531.9, "high": 533.66, "low": 524.66, "close": 527.42, "adjClose": 524.39, "volume": 14776700 }, { "date": "2024-08-19", "open": 526.87, "high": 531.66, "low": 522.76, "close": 529.28, "adjClose": 526.24, "volume": 9879713 }, { "date": "2024-08-20", "open": 528.35, "high": 531.09, "low": 525.88, "close": 526.73, "adjClose": 523.71, "volume": 7944400 }, { "date": "2024-08-21", "open": 527.15, "high": 539.4, "low": 526.93, "close": 535.16, "adjClose": 532.09, "volume": 13423300 }, { "date": "2024-08-22", "open": 537, "high": 544.23, "low": 528.59, "close": 531.93, "adjClose": 528.88, "volume": 15708300 }, { "date": "2024-08-23", "open": 536.92, "high": 539.87, "low": 525.06, "close": 528, "adjClose": 524.97, "volume": 11323936 }, { "date": "2024-08-26", "open": 527.6, "high": 528, "low": 514.95, "close": 521.12, "adjClose": 518.13, "volume": 9584002 }, { "date": "2024-08-27", "open": 518.98, "high": 524.01, "low": 515.31, "close": 519.1, "adjClose": 516.12, "volume": 6282720 }, { "date": "2024-08-28", "open": 517.67, "high": 521.09, "low": 512.45, "close": 516.78, "adjClose": 513.81, "volume": 9106100 }, { "date": "2024-08-29", "open": 519.05, "high": 527.2, "low": 515.68, "close": 518.22, "adjClose": 515.25, "volume": 8317424 }, { "date": "2024-08-30", "open": 521.35, "high": 523.54, "low": 515.2, "close": 521.31, "adjClose": 518.32, "volume": 9157541 }, { "date": "2024-09-03", "open": 519.64, "high": 525.49, "low": 508.62, "close": 511.76, "adjClose": 508.82, "volume": 12459113 }, { "date": "2024-09-04", "open": 506.07, "high": 516.59, "low": 504.07, "close": 512.74, "adjClose": 509.8, "volume": 8335207 }, { "date": "2024-09-05", "open": 511.72, "high": 521.63, "low": 511.15, "close": 516.86, "adjClose": 513.89, "volume": 8640900 }, { "date": "2024-09-06", "open": 521.88, "high": 524.58, "low": 498.25, "close": 500.27, "adjClose": 497.4, "volume": 14744521 }, { "date": "2024-09-09", "open": 506.16, "high": 511.33, "low": 502.08, "close": 504.79, "adjClose": 501.89, "volume": 11047828 }, { "date": "2024-09-10", "open": 508.16, "high": 514.18, "low": 500.03, "close": 504.79, "adjClose": 501.89, "volume": 9899022 }, { "date": "2024-09-11", "open": 507.01, "high": 513.12, "low": 495.6, "close": 511.83, "adjClose": 508.89, "volume": 10782532 }, { "date": "2024-09-12", "open": 517.05, "high": 526.71, "low": 515.22, "close": 525.6, "adjClose": 522.58, "volume": 11993342 }, { "date": "2024-09-13", "open": 520.34, "high": 527.58, "low": 517.11, "close": 524.62, "adjClose": 521.61, "volume": 10321422 }, { "date": "2024-09-16", "open": 524.54, "high": 534.1, "low": 517.4, "close": 533.28, "adjClose": 530.73, "volume": 9527646 }, { "date": "2024-09-17", "open": 537.6, "high": 542.1, "low": 530.57, "close": 536.32, "adjClose": 533.75, "volume": 11690800 }, { "date": "2024-09-18", "open": 537.07, "high": 544.2, "low": 533.9, "close": 537.95, "adjClose": 535.37, "volume": 10323537 }, { "date": "2024-09-19", "open": 550, "high": 562.07, "low": 546.52, "close": 559.1, "adjClose": 556.42, "volume": 15647000 }, { "date": "2024-09-20", "open": 560, "high": 564.5, "low": 556.3, "close": 561.35, "adjClose": 558.66, "volume": 22066817 }, { "date": "2024-09-23", "open": 569.5, "high": 573.98, "low": 562.41, "close": 564.41, "adjClose": 561.71, "volume": 12830700 }, { "date": "2024-09-24", "open": 566.68, "high": 567.75, "low": 554.19, "close": 563.33, "adjClose": 560.63, "volume": 12993000 }, { "date": "2024-09-25", "open": 564.05, "high": 576.88, "low": 563.72, "close": 568.31, "adjClose": 565.59, "volume": 16543400 }, { "date": "2024-09-26", "open": 575.73, "high": 577.4, "low": 562.35, "close": 567.84, "adjClose": 565.12, "volume": 14400800 }, { "date": "2024-09-27", "open": 570.1, "high": 570.84, "low": 564.51, "close": 567.36, "adjClose": 564.64, "volume": 9398400 }, { "date": "2024-09-30", "open": 567.7, "high": 574.68, "low": 564.8, "close": 572.44, "adjClose": 569.7, "volume": 12807206 }, { "date": "2024-10-01", "open": 577.98, "high": 583.04, "low": 570.1, "close": 576.47, "adjClose": 573.71, "volume": 15259300 }, { "date": "2024-10-02", "open": 574.86, "high": 576, "low": 569.34, "close": 572.81, "adjClose": 570.07, "volume": 6524700 }, { "date": "2024-10-03", "open": 570.15, "high": 583.36, "low": 568.73, "close": 582.77, "adjClose": 579.98, "volume": 11581000 }, { "date": "2024-10-04", "open": 583.73, "high": 596.85, "low": 581.43, "close": 595.94, "adjClose": 593.09, "volume": 14199788 }, { "date": "2024-10-07", "open": 598.22, "high": 602.95, "low": 584.04, "close": 584.78, "adjClose": 581.98, "volume": 12014200 }, { "date": "2024-10-08", "open": 589.69, "high": 593.56, "low": 585.97, "close": 592.89, "adjClose": 590.05, "volume": 7857400 }, { "date": "2024-10-09", "open": 593.99, "high": 594.39, "low": 581.61, "close": 590.51, "adjClose": 587.68, "volume": 9529707 }, { "date": "2024-10-10", "open": 587.57, "high": 590.23, "low": 582.52, "close": 583.83, "adjClose": 581.03, "volume": 7740449 }, { "date": "2024-10-11", "open": 584.83, "high": 591.21, "low": 582.71, "close": 589.95, "adjClose": 587.12, "volume": 8587100 }, { "date": "2024-10-14", "open": 594.22, "high": 600.1, "low": 589.96, "close": 590.42, "adjClose": 587.59, "volume": 8252000 }, { "date": "2024-10-15", "open": 590.16, "high": 590.61, "low": 580.14, "close": 586.27, "adjClose": 583.46, "volume": 9564236 }, { "date": "2024-10-16", "open": 581.4, "high": 582.08, "low": 574.03, "close": 576.79, "adjClose": 574.03, "volume": 11268400 }, { "date": "2024-10-17", "open": 583.33, "high": 584.97, "low": 575.2, "close": 576.93, "adjClose": 574.17, "volume": 8701200 }, { "date": "2024-10-18", "open": 581.1, "high": 583.97, "low": 575.25, "close": 576.47, "adjClose": 573.71, "volume": 7694300 }, { "date": "2024-10-21", "open": 576.03, "high": 577.24, "low": 569.11, "close": 575.16, "adjClose": 572.4, "volume": 8171900 }, { "date": "2024-10-22", "open": 574.29, "high": 583.53, "low": 572.12, "close": 582.01, "adjClose": 579.22, "volume": 8544500 }, { "date": "2024-10-23", "open": 579.97, "high": 585, "low": 562.5, "close": 563.69, "adjClose": 560.99, "volume": 14248419 }, { "date": "2024-10-24", "open": 567.13, "high": 568.88, "low": 561.52, "close": 567.78, "adjClose": 565.06, "volume": 7184700 }, { "date": "2024-10-25", "open": 573.93, "high": 581.29, "low": 571.72, "close": 573.25, "adjClose": 570.5, "volume": 11337900 }, { "date": "2024-10-28", "open": 582, "high": 583.75, "low": 574.12, "close": 578.16, "adjClose": 575.39, "volume": 10925131 }, { "date": "2024-10-29", "open": 580.15, "high": 593.67, "low": 575.4, "close": 593.28, "adjClose": 590.44, "volume": 13019100 }, { "date": "2024-10-30", "open": 600.98, "high": 601.2, "low": 589.38, "close": 591.8, "adjClose": 588.97, "volume": 26864925 }, { "date": "2024-10-31", "open": 585, "high": 589.9, "low": 563.01, "close": 567.58, "adjClose": 564.86, "volume": 26838400 }, { "date": "2024-11-01", "open": 567.61, "high": 573.67, "low": 562.56, "close": 567.16, "adjClose": 564.44, "volume": 15303235 }, { "date": "2024-11-04", "open": 564.1, "high": 568.69, "low": 557.89, "close": 560.68, "adjClose": 557.99, "volume": 12064601 }, { "date": "2024-11-05", "open": 567.3, "high": 573.48, "low": 566.67, "close": 572.43, "adjClose": 569.69, "volume": 9775400 }, { "date": "2024-11-06", "open": 562.75, "high": 573, "low": 555.17, "close": 572.05, "adjClose": 569.31, "volume": 18305429 }, { "date": "2024-11-07", "open": 576.89, "high": 594.8, "low": 575.21, "close": 591.7, "adjClose": 588.87, "volume": 14653708 }, { "date": "2024-11-08", "open": 591.54, "high": 593.1, "low": 584.52, "close": 589.34, "adjClose": 586.52, "volume": 9415700 }, { "date": "2024-11-11", "open": 586.36, "high": 587, "low": 576.51, "close": 583.17, "adjClose": 580.38, "volume": 10209100 }, { "date": "2024-11-12", "open": 588.54, "high": 599.66, "low": 580.38, "close": 584.82, "adjClose": 582.02, "volume": 16287724 }, { "date": "2024-11-13", "open": 582.61, "high": 585.64, "low": 575.17, "close": 580, "adjClose": 577.22, "volume": 10757600 }, { "date": "2024-11-14", "open": 577, "high": 580.76, "low": 573.01, "close": 577.16, "adjClose": 574.4, "volume": 11053743 }, { "date": "2024-11-15", "open": 571.22, "high": 572.57, "low": 551.5, "close": 554.08, "adjClose": 551.43, "volume": 17712900 }, { "date": "2024-11-18", "open": 557.04, "high": 559.9, "low": 550.09, "close": 554.4, "adjClose": 551.74, "volume": 14346715 }, { "date": "2024-11-19", "open": 551.86, "high": 561.43, "low": 550.6, "close": 561.09, "adjClose": 558.4, "volume": 9522445 }, { "date": "2024-11-20", "open": 562.93, "high": 566.35, "low": 554.2, "close": 565.52, "adjClose": 562.81, "volume": 9797339 }, { "date": "2024-11-21", "open": 569.52, "high": 570, "low": 549.05, "close": 563.09, "adjClose": 560.39, "volume": 11154749 }, { "date": "2024-11-22", "open": 563.55, "high": 563.83, "low": 554.59, "close": 559.14, "adjClose": 556.46, "volume": 9164004 }, { "date": "2024-11-25", "open": 562.1, "high": 572.59, "low": 556.39, "close": 565.11, "adjClose": 562.4, "volume": 13599830 }, { "date": "2024-11-26", "open": 566, "high": 577.5, "low": 565.2, "close": 573.54, "adjClose": 570.79, "volume": 10356600 }, { "date": "2024-11-27", "open": 574.89, "high": 574.98, "low": 564.1, "close": 569.2, "adjClose": 566.47, "volume": 7200228 }, { "date": "2024-11-29", "open": 569, "high": 578.46, "low": 566.9, "close": 574.32, "adjClose": 571.57, "volume": 7130519 }, { "date": "2024-12-02", "open": 577.5, "high": 594.5, "low": 575.57, "close": 592.83, "adjClose": 589.99, "volume": 12522400 }, { "date": "2024-12-03", "open": 595, "high": 614.2, "low": 591.25, "close": 613.65, "adjClose": 610.71, "volume": 14907200 }, { "date": "2024-12-04", "open": 612.96, "high": 617.78, "low": 605.1, "close": 613.78, "adjClose": 610.84, "volume": 14697006 }, { "date": "2024-12-05", "open": 617.08, "high": 619.9, "low": 607.05, "close": 608.93, "adjClose": 606.01, "volume": 8081212 }, { "date": "2024-12-06", "open": 610.1, "high": 629.79, "low": 608.53, "close": 623.77, "adjClose": 620.78, "volume": 16935503 }, { "date": "2024-12-09", "open": 623.92, "high": 626.4, "low": 606.17, "close": 613.57, "adjClose": 610.63, "volume": 11426015 }, { "date": "2024-12-10", "open": 617.56, "high": 625.59, "low": 612.74, "close": 619.32, "adjClose": 616.35, "volume": 10938900 }, { "date": "2024-12-11", "open": 623.37, "high": 638.4, "low": 621.53, "close": 632.68, "adjClose": 629.65, "volume": 10837228 }, { "date": "2024-12-12", "open": 631.5, "high": 636.66, "low": 627.21, "close": 630.79, "adjClose": 627.77, "volume": 7474717 }, { "date": "2024-12-13", "open": 627.22, "high": 631.08, "low": 616.89, "close": 620.35, "adjClose": 617.38, "volume": 8453349 }, { "date": "2024-12-16", "open": 629.98, "high": 631.15, "low": 618.58, "close": 624.24, "adjClose": 621.76, "volume": 10885625 }, { "date": "2024-12-17", "open": 626.17, "high": 632.37, "low": 616.54, "close": 619.44, "adjClose": 616.97, "volume": 12897842 }, { "date": "2024-12-18", "open": 621, "high": 627.36, "low": 596.32, "close": 597.19, "adjClose": 594.81, "volume": 17075500 }, { "date": "2024-12-19", "open": 610.39, "high": 611.52, "low": 595, "close": 595.57, "adjClose": 593.2, "volume": 14958100 }, { "date": "2024-12-20", "open": 590.58, "high": 603.11, "low": 580, "close": 585.25, "adjClose": 582.92, "volume": 48989400 }, { "date": "2024-12-23", "open": 589.6, "high": 601.09, "low": 586.25, "close": 599.85, "adjClose": 597.46, "volume": 10205800 }, { "date": "2024-12-24", "open": 602.72, "high": 607.99, "low": 599.28, "close": 607.75, "adjClose": 605.33, "volume": 4726100 }, { "date": "2024-12-26", "open": 605.48, "high": 606.3, "low": 598.94, "close": 603.35, "adjClose": 600.95, "volume": 6091239 }, { "date": "2024-12-27", "open": 599.41, "high": 601.85, "low": 589.8, "close": 599.81, "adjClose": 597.42, "volume": 8084229 }, { "date": "2024-12-30", "open": 588.75, "high": 596.94, "low": 585.58, "close": 591.24, "adjClose": 588.89, "volume": 7025900 }, { "date": "2024-12-31", "open": 592.27, "high": 593.97, "low": 583.85, "close": 585.51, "adjClose": 583.18, "volume": 6019520 }, { "date": "2025-01-02", "open": 589.72, "high": 604.91, "low": 587.82, "close": 599.24, "adjClose": 596.86, "volume": 12682300 }, { "date": "2025-01-03", "open": 604.76, "high": 609.5, "low": 596.41, "close": 604.63, "adjClose": 602.22, "volume": 11436800 }, { "date": "2025-01-06", "open": 611.83, "high": 630.99, "low": 605.62, "close": 630.2, "adjClose": 627.69, "volume": 14560800 }, { "date": "2025-01-07", "open": 631.7, "high": 632.1, "low": 608.23, "close": 617.89, "adjClose": 615.43, "volume": 12071500 }, { "date": "2025-01-08", "open": 613.4, "high": 616.44, "low": 602.79, "close": 610.72, "adjClose": 608.29, "volume": 10085846 }, { "date": "2025-01-10", "open": 610.03, "high": 629.91, "low": 597.34, "close": 615.86, "adjClose": 613.41, "volume": 19256600 }, { "date": "2025-01-13", "open": 607.1, "high": 608.97, "low": 598.45, "close": 608.33, "adjClose": 605.91, "volume": 10785031 }, { "date": "2025-01-14", "open": 605.07, "high": 605.49, "low": 588.55, "close": 594.25, "adjClose": 591.88, "volume": 13598000 }, { "date": "2025-01-15", "open": 610.21, "high": 622.46, "low": 606.5, "close": 617.12, "adjClose": 614.66, "volume": 15524302 }, { "date": "2025-01-16", "open": 611.5, "high": 616.25, "low": 609.71, "close": 611.3, "adjClose": 608.87, "volume": 8355349 }, { "date": "2025-01-17", "open": 624.05, "high": 624.97, "low": 603.67, "close": 612.77, "adjClose": 610.33, "volume": 17280600 }, { "date": "2025-01-21", "open": 617.83, "high": 621.5, "low": 609.01, "close": 616.46, "adjClose": 614.01, "volume": 11674016 }, { "date": "2025-01-22", "open": 623.3, "high": 633.7, "low": 619.43, "close": 623.5, "adjClose": 621.02, "volume": 12274011 }, { "date": "2025-01-23", "open": 627.36, "high": 636.6, "low": 621.15, "close": 636.45, "adjClose": 633.92, "volume": 9910200 }, { "date": "2025-01-24", "open": 636.4, "high": 652, "low": 634.2, "close": 647.49, "adjClose": 644.91, "volume": 19065329 }, { "date": "2025-01-27", "open": 626.61, "high": 663.87, "low": 625.1, "close": 659.88, "adjClose": 657.25, "volume": 28399200 }, { "date": "2025-01-28", "open": 666, "high": 682.58, "low": 659.47, "close": 674.33, "adjClose": 671.65, "volume": 20950107 }, { "date": "2025-01-29", "open": 675, "high": 681.05, "low": 665.67, "close": 676.49, "adjClose": 673.8, "volume": 21377820 }, { "date": "2025-01-30", "open": 696.82, "high": 710.79, "low": 676.1, "close": 687, "adjClose": 684.27, "volume": 29322900 }, { "date": "2025-01-31", "open": 691, "high": 705.3, "low": 685.58, "close": 689.18, "adjClose": 686.44, "volume": 19331660 }, { "date": "2025-02-03", "open": 675.91, "high": 704, "low": 675.25, "close": 697.46, "adjClose": 694.68, "volume": 21415739 }, { "date": "2025-02-04", "open": 702.5, "high": 707.71, "low": 691.61, "close": 704.19, "adjClose": 701.39, "volume": 13826300 }, { "date": "2025-02-05", "open": 703.55, "high": 718.14, "low": 699.01, "close": 704.87, "adjClose": 702.06, "volume": 17793766 }, { "date": "2025-02-06", "open": 705.88, "high": 718.9, "low": 703.5, "close": 711.99, "adjClose": 709.16, "volume": 13080700 }, { "date": "2025-02-07", "open": 716.8, "high": 725.01, "low": 711.75, "close": 714.52, "adjClose": 711.68, "volume": 16427100 }, { "date": "2025-02-10", "open": 718.56, "high": 721.2, "low": 711.33, "close": 717.4, "adjClose": 714.54, "volume": 12904317 }, { "date": "2025-02-11", "open": 713.32, "high": 723.66, "low": 710.04, "close": 719.8, "adjClose": 716.94, "volume": 12998000 }, { "date": "2025-02-12", "open": 715.3, "high": 727.1, "low": 712.6, "close": 725.38, "adjClose": 722.49, "volume": 12016517 }, { "date": "2025-02-13", "open": 721.52, "high": 729, "low": 718.04, "close": 728.56, "adjClose": 725.66, "volume": 12569100 }, { "date": "2025-02-14", "open": 726.14, "high": 740.91, "low": 725.62, "close": 736.67, "adjClose": 733.74, "volume": 16901249 }, { "date": "2025-02-18", "open": 736, "high": 737, "low": 706.44, "close": 716.37, "adjClose": 713.52, "volume": 21938703 }, { "date": "2025-02-19", "open": 704.1, "high": 707, "low": 695.39, "close": 703.77, "adjClose": 700.97, "volume": 17535500 }, { "date": "2025-02-20", "open": 697.28, "high": 705.63, "low": 693.64, "close": 694.84, "adjClose": 692.07, "volume": 12587408 }, { "date": "2025-02-21", "open": 696.58, "high": 703.87, "low": 682.36, "close": 683.55, "adjClose": 680.83, "volume": 15660400 }, { "date": "2025-02-24", "open": 686.28, "high": 687.27, "low": 662.45, "close": 668.13, "adjClose": 665.47, "volume": 15677000 }, { "date": "2025-02-25", "open": 665.97, "high": 668, "low": 641.86, "close": 657.5, "adjClose": 654.88, "volume": 20579700 }, { "date": "2025-02-26", "open": 659.65, "high": 683.01, "low": 658, "close": 673.7, "adjClose": 671.02, "volume": 14488705 }, { "date": "2025-02-27", "open": 682.45, "high": 688.65, "low": 657.57, "close": 658.24, "adjClose": 655.62, "volume": 12500013 }, { "date": "2025-02-28", "open": 658.04, "high": 669.63, "low": 642.6, "close": 668.2, "adjClose": 665.54, "volume": 17534200 }, { "date": "2025-03-03", "open": 673.68, "high": 681.25, "low": 650.84, "close": 655.05, "adjClose": 652.44, "volume": 10843800 }, { "date": "2025-03-04", "open": 645.51, "high": 649.75, "low": 623.65, "close": 640, "adjClose": 637.45, "volume": 21495208 }, { "date": "2025-03-05", "open": 641, "high": 659.5, "low": 637.66, "close": 656.47, "adjClose": 653.86, "volume": 13770026 }, { "date": "2025-03-06", "open": 648, "high": 650.56, "low": 624.11, "close": 627.93, "adjClose": 625.43, "volume": 13446500 }, { "date": "2025-03-07", "open": 625.37, "high": 634.79, "low": 600.61, "close": 625.66, "adjClose": 623.17, "volume": 21375700 }, { "date": "2025-03-10", "open": 608.07, "high": 610.11, "low": 586.87, "close": 597.99, "adjClose": 595.61, "volume": 21999943 }, { "date": "2025-03-11", "open": 595.05, "high": 614.93, "low": 593.33, "close": 605.71, "adjClose": 603.3, "volume": 17401500 }, { "date": "2025-03-12", "open": 629.9, "high": 633.33, "low": 609.35, "close": 619.56, "adjClose": 617.09, "volume": 15747000 }, { "date": "2025-03-13", "open": 620.25, "high": 620.5, "low": 586.51, "close": 590.64, "adjClose": 588.29, "volume": 16480324 }, { "date": "2025-03-14", "open": 602.8, "high": 608.86, "low": 594.78, "close": 607.6, "adjClose": 605.72, "volume": 12364505 }, { "date": "2025-03-17", "open": 607.46, "high": 613.1, "low": 598, "close": 604.9, "adjClose": 603.02, "volume": 15473909 }, { "date": "2025-03-18", "open": 600.05, "high": 600.25, "low": 574.66, "close": 582.36, "adjClose": 580.55, "volume": 20297708 }, { "date": "2025-03-19", "open": 584.28, "high": 592.32, "low": 574.77, "close": 584.06, "adjClose": 582.25, "volume": 20537500 }, { "date": "2025-03-20", "open": 582.76, "high": 610.2, "low": 579.51, "close": 586, "adjClose": 584.18, "volume": 24336505 }, { "date": "2025-03-21", "open": 583.42, "high": 597.54, "low": 580.95, "close": 596.25, "adjClose": 594.4, "volume": 25015900 }, { "date": "2025-03-24", "open": 614.97, "high": 622.54, "low": 612.2, "close": 618.85, "adjClose": 616.93, "volume": 15741300 }, { "date": "2025-03-25", "open": 626.76, "high": 633.88, "low": 621.18, "close": 626.31, "adjClose": 624.37, "volume": 15312540 }, { "date": "2025-03-26", "open": 624.89, "high": 626.75, "low": 606.61, "close": 610.98, "adjClose": 609.09, "volume": 12661891 }, { "date": "2025-03-27", "open": 602, "high": 614.25, "low": 600.1, "close": 602.58, "adjClose": 600.71, "volume": 10436524 }, { "date": "2025-03-28", "open": 600.31, "high": 601.75, "low": 573.92, "close": 576.74, "adjClose": 574.95, "volume": 17602823 }, { "date": "2025-03-31", "open": 563.5, "high": 578.7, "low": 553.3, "close": 576.36, "adjClose": 574.57, "volume": 21124700 }, { "date": "2025-04-01", "open": 570.84, "high": 589.91, "low": 570, "close": 586, "adjClose": 584.18, "volume": 12836600 }, { "date": "2025-04-02", "open": 574.91, "high": 592.66, "low": 573.36, "close": 583.93, "adjClose": 582.12, "volume": 13470800 }, { "date": "2025-04-03", "open": 546.22, "high": 552.56, "low": 530.3, "close": 531.62, "adjClose": 529.97, "volume": 34777500 }, { "date": "2025-04-04", "open": 506.62, "high": 518, "low": 494.2, "close": 504.73, "adjClose": 503.17, "volume": 38589814 }, { "date": "2025-04-07", "open": 485.1, "high": 539.37, "low": 481.9, "close": 516.25, "adjClose": 514.65, "volume": 36606136 }, { "date": "2025-04-08", "open": 543.25, "high": 547.43, "low": 502.86, "close": 510.45, "adjClose": 508.87, "volume": 28034211 }, { "date": "2025-04-09", "open": 509.27, "high": 587.89, "low": 502.11, "close": 585.77, "adjClose": 583.95, "volume": 39216600 }, { "date": "2025-04-10", "open": 575.49, "high": 581.3, "low": 535.3, "close": 546.29, "adjClose": 544.6, "volume": 28173500 }, { "date": "2025-04-11", "open": 535.51, "high": 547.4, "low": 528.59, "close": 543.57, "adjClose": 541.88, "volume": 17642327 }, { "date": "2025-04-14", "open": 556.17, "high": 557.77, "low": 528.28, "close": 531.48, "adjClose": 529.83, "volume": 14130928 }, { "date": "2025-04-15", "open": 532.11, "high": 537.94, "low": 517.5, "close": 521.52, "adjClose": 519.9, "volume": 15558700 }, { "date": "2025-04-16", "open": 508.51, "high": 513.37, "low": 495.63, "close": 502.31, "adjClose": 500.75, "volume": 18735100 }, { "date": "2025-04-17", "open": 505.25, "high": 507.3, "low": 498.01, "close": 501.48, "adjClose": 499.93, "volume": 14593508 }, { "date": "2025-04-21", "open": 491.33, "high": 493.5, "low": 479.8, "close": 484.66, "adjClose": 483.16, "volume": 16166000 }, { "date": "2025-04-22", "open": 491.87, "high": 506.88, "low": 486.36, "close": 500.28, "adjClose": 498.73, "volume": 17399408 }, { "date": "2025-04-23", "open": 528.53, "high": 535.34, "low": 516.52, "close": 520.27, "adjClose": 518.66, "volume": 18173910 }, { "date": "2025-04-24", "open": 518.73, "high": 533.9, "low": 517.5, "close": 533.15, "adjClose": 531.5, "volume": 13910011 }, { "date": "2025-04-25", "open": 546.8, "high": 549.86, "low": 536.25, "close": 547.27, "adjClose": 545.57, "volume": 17098921 }, { "date": "2025-04-28", "open": 555.64, "high": 558.49, "low": 540.59, "close": 549.74, "adjClose": 548.04, "volume": 15179000 }, { "date": "2025-04-29", "open": 546, "high": 556.57, "low": 544.12, "close": 554.44, "adjClose": 552.72, "volume": 11835036 }, { "date": "2025-04-30", "open": 538.4, "high": 549.1, "low": 529.5, "close": 549, "adjClose": 547.3, "volume": 29244000 }, { "date": "2025-05-01", "open": 592.08, "high": 592.95, "low": 570.5, "close": 572.21, "adjClose": 570.44, "volume": 31159033 }, { "date": "2025-05-02", "open": 583.46, "high": 604.34, "low": 578.33, "close": 597.02, "adjClose": 595.17, "volume": 24739300 }, { "date": "2025-05-05", "open": 591.22, "high": 603.21, "low": 588.05, "close": 599.27, "adjClose": 597.41, "volume": 13887724 }, { "date": "2025-05-06", "open": 592.53, "high": 596.03, "low": 586.58, "close": 587.31, "adjClose": 585.49, "volume": 10600700 }, { "date": "2025-05-07", "open": 590.36, "high": 603.08, "low": 586.67, "close": 596.81, "adjClose": 594.96, "volume": 13160976 }, { "date": "2025-05-08", "open": 606.29, "high": 611.3, "low": 596.62, "close": 598.01, "adjClose": 596.16, "volume": 14622805 }, { "date": "2025-05-09", "open": 603.72, "high": 606.97, "low": 591.71, "close": 592.49, "adjClose": 590.65, "volume": 10427300 }, { "date": "2025-05-12", "open": 630.92, "high": 640.39, "low": 621.03, "close": 639.43, "adjClose": 637.45, "volume": 21965100 }, { "date": "2025-05-13", "open": 645.54, "high": 660.92, "low": 642.83, "close": 656.03, "adjClose": 654, "volume": 18570821 }, { "date": "2025-05-14", "open": 661.21, "high": 662.67, "low": 654.31, "close": 659.36, "adjClose": 657.32, "volume": 12348200 }, { "date": "2025-05-15", "open": 654.28, "high": 657.31, "low": 638.58, "close": 643.88, "adjClose": 641.88, "volume": 14341835 }, { "date": "2025-05-16", "open": 637.96, "high": 640.44, "low": 626.15, "close": 640.34, "adjClose": 638.35, "volume": 18519000 }, { "date": "2025-05-19", "open": 628.25, "high": 643, "low": 627.8, "close": 640.43, "adjClose": 638.44, "volume": 9592400 }, { "date": "2025-05-20", "open": 636.01, "high": 639.35, "low": 632.26, "close": 637.1, "adjClose": 635.12, "volume": 6743500 }, { "date": "2025-05-21", "open": 631.79, "high": 646.61, "low": 630.17, "close": 635.5, "adjClose": 633.53, "volume": 11464600 }, { "date": "2025-05-22", "open": 634.05, "high": 643.25, "low": 630.71, "close": 636.57, "adjClose": 634.6, "volume": 8228443 }, { "date": "2025-05-23", "open": 624, "high": 632.45, "low": 622.65, "close": 627.06, "adjClose": 625.12, "volume": 8454100 }, { "date": "2025-05-27", "open": 635.41, "high": 643.08, "low": 632.75, "close": 642.32, "adjClose": 640.33, "volume": 9508400 }, { "date": "2025-05-28", "open": 642.6, "high": 650.88, "low": 642.55, "close": 643.58, "adjClose": 641.58, "volume": 9042900 }, { "date": "2025-05-29", "open": 651.65, "high": 653.32, "low": 639.5, "close": 645.05, "adjClose": 643.05, "volume": 8883436 }, { "date": "2025-05-30", "open": 642.5, "high": 649.41, "low": 632.78, "close": 647.49, "adjClose": 645.48, "volume": 16241000 }, { "date": "2025-06-02", "open": 644.39, "high": 673.26, "low": 644.26, "close": 670.9, "adjClose": 668.82, "volume": 15766300 }, { "date": "2025-06-03", "open": 671.45, "high": 675.58, "low": 665.03, "close": 666.85, "adjClose": 664.78, "volume": 11585031 }, { "date": "2025-06-04", "open": 669.32, "high": 689, "low": 668.57, "close": 687.95, "adjClose": 685.82, "volume": 14031931 }, { "date": "2025-06-05", "open": 691.66, "high": 694.38, "low": 682.25, "close": 684.62, "adjClose": 682.5, "volume": 13120335 }, { "date": "2025-06-06", "open": 696.17, "high": 702.81, "low": 691.87, "close": 697.71, "adjClose": 695.55, "volume": 11728000 }, { "date": "2025-06-09", "open": 698.46, "high": 705.19, "low": 693.94, "close": 694.06, "adjClose": 691.91, "volume": 12773221 }, { "date": "2025-06-10", "open": 701.35, "high": 703.23, "low": 691.56, "close": 702.4, "adjClose": 700.22, "volume": 10850146 }, { "date": "2025-06-11", "open": 703.71, "high": 708.87, "low": 691.99, "close": 694.14, "adjClose": 691.99, "volume": 9582508 }, { "date": "2025-06-12", "open": 693.3, "high": 695.38, "low": 687, "close": 693.36, "adjClose": 691.21, "volume": 7322730 }, { "date": "2025-06-13", "open": 687.95, "high": 694.57, "low": 681.01, "close": 682.87, "adjClose": 680.75, "volume": 9274441 }, { "date": "2025-06-16", "open": 699.33, "high": 707.15, "low": 693.51, "close": 702.12, "adjClose": 700.48, "volume": 13720300 }, { "date": "2025-06-17", "open": 702, "high": 705.97, "low": 696.06, "close": 697.23, "adjClose": 695.6, "volume": 10066110 }, { "date": "2025-06-18", "open": 698.18, "high": 701.59, "low": 694.9, "close": 695.77, "adjClose": 694.14, "volume": 10068300 }, { "date": "2025-06-20", "open": 700.75, "high": 701.82, "low": 678.67, "close": 682.35, "adjClose": 680.75, "volume": 22538640 }, { "date": "2025-06-23", "open": 683.69, "high": 699.05, "low": 678.75, "close": 698.53, "adjClose": 696.9, "volume": 11080100 }, { "date": "2025-06-24", "open": 704.89, "high": 713.19, "low": 702.11, "close": 712.2, "adjClose": 710.53, "volume": 13823200 }, { "date": "2025-06-25", "open": 713.32, "high": 716.58, "low": 705.38, "close": 708.68, "adjClose": 707.02, "volume": 9320436 }, { "date": "2025-06-26", "open": 714.36, "high": 728.22, "low": 711.05, "close": 726.09, "adjClose": 724.39, "volume": 13964800 }, { "date": "2025-06-27", "open": 726.52, "high": 735.43, "low": 725.86, "close": 733.63, "adjClose": 731.91, "volume": 18775735 }, { "date": "2025-06-30", "open": 744.55, "high": 747.9, "low": 734.25, "close": 738.09, "adjClose": 736.36, "volume": 15402105 }, { "date": "2025-07-01", "open": 736.88, "high": 737.75, "low": 715.37, "close": 719.22, "adjClose": 717.54, "volume": 13431248 }, { "date": "2025-07-02", "open": 715.33, "high": 720.3, "low": 712.8, "close": 713.57, "adjClose": 711.9, "volume": 9336740 }, { "date": "2025-07-03", "open": 726.61, "high": 729.03, "low": 714.42, "close": 719.01, "adjClose": 717.33, "volume": 8601700 }, { "date": "2025-07-07", "open": 717.6, "high": 727, "low": 713.51, "close": 718.35, "adjClose": 716.67, "volume": 9457100 }, { "date": "2025-07-08", "open": 721.57, "high": 722.91, "low": 714.81, "close": 720.67, "adjClose": 718.98, "volume": 7770700 }, { "date": "2025-07-09", "open": 722.72, "high": 737.53, "low": 722.72, "close": 732.78, "adjClose": 731.07, "volume": 11418000 }, { "date": "2025-07-10", "open": 731.55, "high": 735.8, "low": 719.6, "close": 727.24, "adjClose": 725.54, "volume": 9922249 }, { "date": "2025-07-11", "open": 722.5, "high": 725.16, "low": 709.7, "close": 717.51, "adjClose": 715.83, "volume": 10873900 }, { "date": "2025-07-14", "open": 717.6, "high": 728, "low": 716.55, "close": 720.92, "adjClose": 719.23, "volume": 8939400 }, { "date": "2025-07-15", "open": 723.9, "high": 724.47, "low": 709.82, "close": 710.39, "adjClose": 708.73, "volume": 11529511 }, { "date": "2025-07-16", "open": 713.37, "high": 713.97, "low": 699.27, "close": 702.91, "adjClose": 701.27, "volume": 13067627 }, { "date": "2025-07-17", "open": 704.39, "high": 705.9, "low": 697.11, "close": 701.41, "adjClose": 699.77, "volume": 11803300 }, { "date": "2025-07-18", "open": 702.19, "high": 704.71, "low": 691.65, "close": 704.28, "adjClose": 702.63, "volume": 12779800 }, { "date": "2025-07-21", "open": 706.8, "high": 717, "low": 705.76, "close": 712.97, "adjClose": 711.3, "volume": 9404400 }, { "date": "2025-07-22", "open": 716.19, "high": 716.6, "low": 701.41, "close": 704.81, "adjClose": 703.16, "volume": 8921100 }, { "date": "2025-07-23", "open": 706.37, "high": 714.63, "low": 704.93, "close": 713.58, "adjClose": 711.91, "volume": 8771615 }, { "date": "2025-07-24", "open": 717.05, "high": 723.62, "low": 714, "close": 714.8, "adjClose": 713.13, "volume": 10920836 }, { "date": "2025-07-25", "open": 716.92, "high": 720.65, "low": 711.9, "close": 712.68, "adjClose": 711.01, "volume": 8271700 }, { "date": "2025-07-28", "open": 715.2, "high": 724.74, "low": 712.68, "close": 717.63, "adjClose": 715.95, "volume": 8715743 }, { "date": "2025-07-29", "open": 720, "high": 724.47, "low": 699.91, "close": 700, "adjClose": 698.36, "volume": 13267032 }, { "date": "2025-07-30", "open": 708.09, "high": 708.5, "low": 691.2, "close": 695.21, "adjClose": 693.58, "volume": 27077300 }, { "date": "2025-07-31", "open": 775.2, "high": 784.75, "low": 765.51, "close": 773.44, "adjClose": 771.63, "volume": 38831100 }, { "date": "2025-08-01", "open": 760.73, "high": 766, "low": 745.31, "close": 750.01, "adjClose": 748.25, "volume": 19028710 }, { "date": "2025-08-04", "open": 760, "high": 776.85, "low": 758.41, "close": 776.37, "adjClose": 774.55, "volume": 15801727 }, { "date": "2025-08-05", "open": 776.45, "high": 783.13, "low": 763, "close": 763.46, "adjClose": 761.67, "volume": 11640300 }, { "date": "2025-08-06", "open": 770, "high": 773.64, "low": 760.46, "close": 771.99, "adjClose": 770.18, "volume": 9733910 }, { "date": "2025-08-07", "open": 773.49, "high": 775, "low": 759.55, "close": 761.83, "adjClose": 760.05, "volume": 9019700 }, { "date": "2025-08-08", "open": 762.75, "high": 769.9, "low": 758.58, "close": 769.3, "adjClose": 767.5, "volume": 7320800 }, { "date": "2025-08-11", "open": 770.08, "high": 773.46, "low": 764.67, "close": 765.87, "adjClose": 764.08, "volume": 7612000 }, { "date": "2025-08-12", "open": 773, "high": 793.67, "low": 772.43, "close": 790, "adjClose": 788.15, "volume": 14579765 }, { "date": "2025-08-13", "open": 791.15, "high": 795.46, "low": 778.23, "close": 780.08, "adjClose": 778.25, "volume": 8811800 }, { "date": "2025-08-14", "open": 777.88, "high": 787.81, "low": 772.51, "close": 782.13, "adjClose": 780.3, "volume": 8116200 }, { "date": "2025-08-15", "open": 784.15, "high": 796.25, "low": 780.82, "close": 785.23, "adjClose": 783.39, "volume": 13375400 }, { "date": "2025-08-18", "open": 775.09, "high": 775.81, "low": 756.56, "close": 767.37, "adjClose": 765.57, "volume": 16513737 }, { "date": "2025-08-19", "open": 767.12, "high": 767.17, "low": 749.36, "close": 751.48, "adjClose": 749.72, "volume": 12286700 }, { "date": "2025-08-20", "open": 747.57, "high": 750.2, "low": 731, "close": 747.72, "adjClose": 745.97, "volume": 11898200 }, { "date": "2025-08-21", "open": 744.71, "high": 745.5, "low": 733.11, "close": 739.1, "adjClose": 737.37, "volume": 8876307 }, { "date": "2025-08-22", "open": 739.23, "high": 756.9, "low": 734.39, "close": 754.79, "adjClose": 753.02, "volume": 10612700 }, { "date": "2025-08-25", "open": 754.82, "high": 758.88, "low": 750.13, "close": 753.3, "adjClose": 751.54, "volume": 6861200 }, { "date": "2025-08-26", "open": 750.8, "high": 754.87, "low": 747.94, "close": 754.1, "adjClose": 752.34, "volume": 7601800 }, { "date": "2025-08-27", "open": 752.3, "high": 754.15, "low": 742.84, "close": 747.38, "adjClose": 745.63, "volume": 8315435 }, { "date": "2025-08-28", "open": 744, "high": 753.05, "low": 740.8, "close": 751.11, "adjClose": 749.35, "volume": 7468000 }, { "date": "2025-08-29", "open": 745.28, "high": 747.14, "low": 735.35, "close": 738.7, "adjClose": 736.97, "volume": 9070546 }, { "date": "2025-09-02", "open": 726.04, "high": 736, "low": 721.73, "close": 735.11, "adjClose": 733.39, "volume": 9350900 }, { "date": "2025-09-03", "open": 736, "high": 740.25, "low": 733.99, "close": 737.05, "adjClose": 735.33, "volume": 7699332 }, { "date": "2025-09-04", "open": 748.57, "high": 761.16, "low": 745.82, "close": 748.65, "adjClose": 746.9, "volume": 11439100 }, { "date": "2025-09-05", "open": 752.62, "high": 757.95, "low": 745.03, "close": 752.45, "adjClose": 750.69, "volume": 9663441 }, { "date": "2025-09-08", "open": 756, "high": 766.51, "low": 752.02, "close": 752.3, "adjClose": 750.54, "volume": 13087816 }, { "date": "2025-09-09", "open": 757.49, "high": 766.3, "low": 753.43, "close": 765.7, "adjClose": 763.91, "volume": 10999026 }, { "date": "2025-09-10", "open": 765.13, "high": 765.7, "low": 751, "close": 751.98, "adjClose": 750.22, "volume": 12478300 }, { "date": "2025-09-11", "open": 754.65, "high": 757.1, "low": 748.37, "close": 750.9, "adjClose": 749.14, "volume": 7923300 }, { "date": "2025-09-12", "open": 748.73, "high": 757.57, "low": 743.76, "close": 755.59, "adjClose": 753.82, "volume": 8248600 }, { "date": "2025-09-15", "open": 757.47, "high": 774.07, "low": 751.99, "close": 764.7, "adjClose": 762.91, "volume": 10533800 }, { "date": "2025-09-16", "open": 767, "high": 781.36, "low": 765.1, "close": 779, "adjClose": 777.18, "volume": 11782500 }, { "date": "2025-09-17", "open": 779.99, "high": 783.29, "low": 766.31, "close": 775.72, "adjClose": 773.9, "volume": 9400900 }, { "date": "2025-09-18", "open": 780.75, "high": 788.78, "low": 773.36, "close": 780.25, "adjClose": 778.42, "volume": 10955000 }, { "date": "2025-09-19", "open": 786.42, "high": 790.8, "low": 769.19, "close": 778.38, "adjClose": 776.56, "volume": 23696824 }, { "date": "2025-09-22", "open": 781.85, "high": 785.73, "low": 764.47, "close": 765.16, "adjClose": 763.89, "volume": 11706946 }, { "date": "2025-09-23", "open": 769.25, "high": 770.6, "low": 751.07, "close": 755.4, "adjClose": 754.15, "volume": 10872600 }, { "date": "2025-09-24", "open": 757.5, "high": 761.11, "low": 752.53, "close": 760.66, "adjClose": 759.4, "volume": 8828227 }, { "date": "2025-09-25", "open": 753.45, "high": 756.77, "low": 744.55, "close": 748.91, "adjClose": 747.67, "volume": 10591100 }, { "date": "2025-09-26", "open": 750, "high": 751.93, "low": 737.35, "close": 743.75, "adjClose": 742.52, "volume": 9696338 }, { "date": "2025-09-29", "open": 748.72, "high": 750.78, "low": 739.15, "close": 743.4, "adjClose": 742.17, "volume": 9246800 }, { "date": "2025-09-30", "open": 742.25, "high": 742.97, "low": 726.3, "close": 734.38, "adjClose": 733.16, "volume": 16226800 }, { "date": "2025-10-01", "open": 721.49, "high": 721.85, "low": 710.2, "close": 717.34, "adjClose": 716.15, "volume": 20419633 }, { "date": "2025-10-02", "open": 722.58, "high": 727.77, "low": 718.14, "close": 727.05, "adjClose": 725.84, "volume": 11415300 }, { "date": "2025-10-03", "open": 729.63, "high": 731, "low": 710.18, "close": 710.56, "adjClose": 709.38, "volume": 16154305 }, { "date": "2025-10-06", "open": 705.19, "high": 716.88, "low": 690.51, "close": 715.66, "adjClose": 714.47, "volume": 21654738 }, { "date": "2025-10-07", "open": 717.72, "high": 718.5, "low": 705.75, "close": 713.08, "adjClose": 711.9, "volume": 12062928 }, { "date": "2025-10-08", "open": 713.45, "high": 719.65, "low": 707.81, "close": 717.84, "adjClose": 716.65, "volume": 10790600 }, { "date": "2025-10-09", "open": 718.28, "high": 733.51, "low": 712.44, "close": 733.51, "adjClose": 732.29, "volume": 12717200 }, { "date": "2025-10-10", "open": 730.92, "high": 735.27, "low": 704.51, "close": 705.3, "adjClose": 704.13, "volume": 16980100 }, { "date": "2025-10-13", "open": 713.01, "high": 719.94, "low": 707.64, "close": 715.7, "adjClose": 714.51, "volume": 9251800 }, { "date": "2025-10-14", "open": 707.78, "high": 715.55, "low": 699.33, "close": 708.65, "adjClose": 707.47, "volume": 8829800 }, { "date": "2025-10-15", "open": 717.06, "high": 723.9, "low": 709.51, "close": 717.55, "adjClose": 716.36, "volume": 10246800 }, { "date": "2025-10-16", "open": 717.55, "high": 725.49, "low": 703.88, "close": 712.07, "adjClose": 710.89, "volume": 9017010 }, { "date": "2025-10-17", "open": 707.08, "high": 718.54, "low": 706.12, "close": 716.92, "adjClose": 715.73, "volume": 12232441 }, { "date": "2025-10-20", "open": 721.19, "high": 733.77, "low": 720.18, "close": 732.17, "adjClose": 730.95, "volume": 8900204 }, { "date": "2025-10-21", "open": 736.02, "high": 738.5, "low": 728.75, "close": 733.27, "adjClose": 732.05, "volume": 7647300 }, { "date": "2025-10-22", "open": 733.83, "high": 740.6, "low": 724.03, "close": 733.41, "adjClose": 732.19, "volume": 8734500 }, { "date": "2025-10-23", "open": 734.7, "high": 742.41, "low": 733.1, "close": 734, "adjClose": 732.78, "volume": 9856000 }, { "date": "2025-10-24", "open": 736.79, "high": 741.21, "low": 731.15, "close": 738.36, "adjClose": 737.13, "volume": 9151300 }, { "date": "2025-10-27", "open": 749.73, "high": 755.75, "low": 748.01, "close": 750.82, "adjClose": 749.57, "volume": 11321100 }, { "date": "2025-10-28", "open": 752.63, "high": 758.4, "low": 745.52, "close": 751.44, "adjClose": 750.19, "volume": 12193818 }, { "date": "2025-10-29", "open": 754.75, "high": 759.16, "low": 742.51, "close": 751.67, "adjClose": 750.42, "volume": 26818600 }, { "date": "2025-10-30", "open": 669.15, "high": 680.96, "low": 650.17, "close": 666.47, "adjClose": 665.36, "volume": 88440100 }, { "date": "2025-10-31", "open": 674.51, "high": 674.89, "low": 645.57, "close": 648.35, "adjClose": 647.27, "volume": 56953200 }, { "date": "2025-11-03", "open": 656, "high": 659.33, "low": 636.18, "close": 637.71, "adjClose": 636.65, "volume": 33003600 }, { "date": "2025-11-04", "open": 628.04, "high": 641.74, "low": 626.01, "close": 627.32, "adjClose": 626.28, "volume": 27356600 }, { "date": "2025-11-05", "open": 632.31, "high": 642.23, "low": 626.54, "close": 635.95, "adjClose": 634.89, "volume": 20219900 }, { "date": "2025-11-06", "open": 635.85, "high": 636, "low": 618, "close": 618.94, "adjClose": 617.91, "volume": 23628800 }, { "date": "2025-11-07", "open": 616.49, "high": 622.13, "low": 601.2, "close": 621.71, "adjClose": 620.68, "volume": 29946826 }, { "date": "2025-11-10", "open": 631.09, "high": 635, "low": 618.11, "close": 631.76, "adjClose": 630.71, "volume": 19245000 }, { "date": "2025-11-11", "open": 628, "high": 629.56, "low": 619.39, "close": 627.08, "adjClose": 626.04, "volume": 13302200 }, { "date": "2025-11-12", "open": 628.13, "high": 628.99, "low": 607.77, "close": 609.01, "adjClose": 608, "volume": 24493300 }, { "date": "2025-11-13", "open": 613.07, "high": 617.65, "low": 603, "close": 609.89, "adjClose": 608.88, "volume": 20973845 }, { "date": "2025-11-14", "open": 601.79, "high": 613.68, "low": 595.2, "close": 609.46, "adjClose": 608.45, "volume": 20724146 }, { "date": "2025-11-17", "open": 609.04, "high": 611.69, "low": 595.4, "close": 602.01, "adjClose": 601.01, "volume": 16501331 }, { "date": "2025-11-18", "open": 591.6, "high": 603.66, "low": 583.78, "close": 597.69, "adjClose": 596.7, "volume": 25500647 }, { "date": "2025-11-19", "open": 593.72, "high": 595.33, "low": 581.25, "close": 590.32, "adjClose": 589.34, "volume": 24744703 }, { "date": "2025-11-20", "open": 603.5, "high": 606.72, "low": 583.35, "close": 589.15, "adjClose": 588.17, "volume": 20603024 }, { "date": "2025-11-21", "open": 588.5, "high": 598.12, "low": 581.86, "close": 594.25, "adjClose": 593.26, "volume": 21052624 }, { "date": "2025-11-24", "open": 598.72, "high": 616.7, "low": 597.63, "close": 613.05, "adjClose": 612.03, "volume": 23554932 }, { "date": "2025-11-25", "open": 624, "high": 637.04, "low": 618.3, "close": 636.22, "adjClose": 635.16, "volume": 25213000 }, { "date": "2025-11-26", "open": 637.69, "high": 638.36, "low": 631.63, "close": 633.61, "adjClose": 632.56, "volume": 15209500 }, { "date": "2025-11-28", "open": 636.08, "high": 648.05, "low": 635.5, "close": 647.95, "adjClose": 646.87, "volume": 11033200 }, { "date": "2025-12-01", "open": 639.55, "high": 645.32, "low": 637.76, "close": 640.87, "adjClose": 639.81, "volume": 13029922 }, { "date": "2025-12-02", "open": 642.34, "high": 647.87, "low": 638.07, "close": 647.1, "adjClose": 646.03, "volume": 11640900 }, { "date": "2025-12-03", "open": 644.41, "high": 648.85, "low": 637.55, "close": 639.6, "adjClose": 638.54, "volume": 11134305 }, { "date": "2025-12-04", "open": 676, "high": 676.1, "low": 660.05, "close": 661.53, "adjClose": 660.43, "volume": 29874622 }, { "date": "2025-12-05", "open": 664, "high": 674.69, "low": 662.39, "close": 673.42, "adjClose": 672.3, "volume": 21207900 }, { "date": "2025-12-08", "open": 669.34, "high": 676.71, "low": 665.07, "close": 666.8, "adjClose": 665.69, "volume": 13161000 }, { "date": "2025-12-09", "open": 663.77, "high": 664.48, "low": 653.34, "close": 656.96, "adjClose": 655.87, "volume": 12997116 }, { "date": "2025-12-10", "open": 649.95, "high": 654.51, "low": 643.4, "close": 650.13, "adjClose": 649.05, "volume": 16910900 }, { "date": "2025-12-11", "open": 643.29, "high": 655.28, "low": 640.79, "close": 652.71, "adjClose": 651.63, "volume": 13056726 }, { "date": "2025-12-12", "open": 649.8, "high": 711, "low": 638.61, "close": 644.23, "adjClose": 643.16, "volume": 14016915 }, { "date": "2025-12-15", "open": 645.7, "high": 653, "low": 638.7, "close": 647.51, "adjClose": 646.96, "volume": 15549100 }, { "date": "2025-12-16", "open": 643.5, "high": 662.54, "low": 643.2, "close": 657.15, "adjClose": 656.59, "volume": 14309136 }, { "date": "2025-12-17", "open": 655.61, "high": 661.23, "low": 649.2, "close": 649.5, "adjClose": 648.95, "volume": 15598548 }, { "date": "2025-12-18", "open": 657.03, "high": 670.56, "low": 656.46, "close": 664.45, "adjClose": 663.89, "volume": 20260300 }, { "date": "2025-12-19", "open": 666.42, "high": 671, "low": 658.18, "close": 658.77, "adjClose": 658.21, "volume": 49977100 }, { "date": "2025-12-22", "open": 661.65, "high": 673.58, "low": 656.65, "close": 661.5, "adjClose": 660.94, "volume": 15659400 }, { "date": "2025-12-23", "open": 660.05, "high": 666, "low": 658.25, "close": 664.94, "adjClose": 664.37, "volume": 8486847 }, { "date": "2025-12-24", "open": 662.53, "high": 668.18, "low": 662.2, "close": 667.55, "adjClose": 666.98, "volume": 5627512 }, { "date": "2025-12-26", "open": 668.06, "high": 668.95, "low": 661.32, "close": 663.29, "adjClose": 662.73, "volume": 7133813 }, { "date": "2025-12-29", "open": 658.01, "high": 660.25, "low": 654.39, "close": 658.69, "adjClose": 658.13, "volume": 8506500 }, { "date": "2025-12-30", "open": 658.69, "high": 672.22, "low": 657.84, "close": 665.95, "adjClose": 665.38, "volume": 9187500 }, { "date": "2025-12-31", "open": 664.75, "high": 665, "low": 659.44, "close": 660.09, "adjClose": 659.53, "volume": 7940400 }, { "date": "2026-01-02", "open": 662.73, "high": 664.39, "low": 643.5, "close": 650.41, "adjClose": 649.86, "volume": 13726517 }, { "date": "2026-01-05", "open": 651.01, "high": 664.54, "low": 647.75, "close": 658.79, "adjClose": 658.23, "volume": 12213745 }, { "date": "2026-01-06", "open": 659.57, "high": 665.52, "low": 651.9, "close": 660.62, "adjClose": 660.06, "volume": 11074419 }, { "date": "2026-01-07", "open": 655.64, "high": 659.15, "low": 644.81, "close": 648.69, "adjClose": 648.14, "volume": 12846300 }, { "date": "2026-01-08", "open": 645.88, "high": 647.1, "low": 635.72, "close": 646.06, "adjClose": 645.51, "volume": 11921708 }, { "date": "2026-01-09", "open": 645.43, "high": 654.95, "low": 642.85, "close": 653.06, "adjClose": 652.5, "volume": 11634944 }, { "date": "2026-01-12", "open": 652.53, "high": 653.97, "low": 641.23, "close": 641.97, "adjClose": 641.42, "volume": 14797200 }, { "date": "2026-01-13", "open": 642.27, "high": 642.27, "low": 624.1, "close": 631.09, "adjClose": 630.55, "volume": 18030400 }, { "date": "2026-01-14", "open": 626.5, "high": 628.45, "low": 614.82, "close": 615.52, "adjClose": 615, "volume": 15527900 }, { "date": "2026-01-15", "open": 618.48, "high": 624.17, "low": 614.23, "close": 620.8, "adjClose": 620.27, "volume": 13076100 }, { "date": "2026-01-16", "open": 624.18, "high": 629.08, "low": 620.08, "close": 620.25, "adjClose": 619.72, "volume": 17012516 }, { "date": "2026-01-20", "open": 607.88, "high": 611.4, "low": 600, "close": 604.12, "adjClose": 603.61, "volume": 15169600 }, { "date": "2026-01-21", "open": 606.74, "high": 618.27, "low": 600.08, "close": 612.96, "adjClose": 612.44, "volume": 14494700 }, { "date": "2026-01-22", "open": 629.35, "high": 660.57, "low": 626.55, "close": 647.63, "adjClose": 647.08, "volume": 21394700 }, { "date": "2026-01-23", "open": 644.77, "high": 666.49, "low": 644.45, "close": 658.76, "adjClose": 658.2, "volume": 22797723 }, { "date": "2026-01-26", "open": 665.13, "high": 675.28, "low": 661.29, "close": 672.36, "adjClose": 671.79, "volume": 16327400 }, { "date": "2026-01-27", "open": 674.59, "high": 676.82, "low": 664.66, "close": 672.97, "adjClose": 672.4, "volume": 13297400 }, { "date": "2026-01-28", "open": 674.5, "high": 677.68, "low": 666.1, "close": 668.73, "adjClose": 668.16, "volume": 25709600 }, { "date": "2026-01-29", "open": 737.43, "high": 744, "low": 712.55, "close": 738.31, "adjClose": 737.68, "volume": 59852903 }, { "date": "2026-01-30", "open": 727.5, "high": 732.17, "low": 713.59, "close": 716.5, "adjClose": 715.89, "volume": 23744600 }, { "date": "2026-02-02", "open": 714.6, "high": 721.3, "low": 703.52, "close": 706.41, "adjClose": 705.81, "volume": 14365224 }, { "date": "2026-02-03", "open": 707.37, "high": 717, "low": 686.41, "close": 691.7, "adjClose": 691.11, "volume": 13760700 }, { "date": "2026-02-04", "open": 687.73, "high": 688.83, "low": 667.46, "close": 668.99, "adjClose": 668.42, "volume": 16882800 }, { "date": "2026-02-05", "open": 663.58, "high": 681.5, "low": 653.5, "close": 670.21, "adjClose": 669.64, "volume": 17131800 }, { "date": "2026-02-06", "open": 665.49, "high": 671.99, "low": 646.5, "close": 661.46, "adjClose": 660.9, "volume": 18159300 }, { "date": "2026-02-09", "open": 663.18, "high": 683.31, "low": 658.78, "close": 677.22, "adjClose": 676.64, "volume": 14837529 }, { "date": "2026-02-10", "open": 677.6, "high": 680.65, "low": 669.79, "close": 670.72, "adjClose": 670.15, "volume": 10455816 }, { "date": "2026-02-11", "open": 674, "high": 679.27, "low": 657.1, "close": 668.69, "adjClose": 668.12, "volume": 14323818 }, { "date": "2026-02-12", "open": 669.97, "high": 676, "low": 645.28, "close": 649.81, "adjClose": 649.26, "volume": 14960108 }, { "date": "2026-02-13", "open": 645.1, "high": 651.43, "low": 634.57, "close": 639.77, "adjClose": 639.23, "volume": 12336400 }, { "date": "2026-02-17", "open": 639.5, "high": 642.6, "low": 628.8, "close": 639.29, "adjClose": 638.74, "volume": 12674739 }, { "date": "2026-02-18", "open": 633.8, "high": 645, "low": 628.15, "close": 643.22, "adjClose": 642.67, "volume": 14649200 }, { "date": "2026-02-19", "open": 638.57, "high": 647.19, "low": 636.72, "close": 644.78, "adjClose": 644.23, "volume": 10035700 }, { "date": "2026-02-20", "open": 639.68, "high": 663.35, "low": 638.78, "close": 655.66, "adjClose": 655.1, "volume": 14183512 }, { "date": "2026-02-23", "open": 652.54, "high": 657.7, "low": 636, "close": 637.25, "adjClose": 636.7, "volume": 8605909 }, { "date": "2026-02-24", "open": 633.08, "high": 641.11, "low": 628.98, "close": 639.3, "adjClose": 638.75, "volume": 10135647 }, { "date": "2026-02-25", "open": 642.53, "high": 653.88, "low": 642.14, "close": 653.69, "adjClose": 653.13, "volume": 11330700 }, { "date": "2026-02-26", "open": 650.55, "high": 661, "low": 647.5, "close": 657.01, "adjClose": 656.45, "volume": 10637736 }, { "date": "2026-02-27", "open": 643.45, "high": 649.44, "low": 638.12, "close": 648.18, "adjClose": 647.63, "volume": 15703041 }, { "date": "2026-03-02", "open": 637.16, "high": 659.94, "low": 634.5, "close": 653.56, "adjClose": 653, "volume": 9816125 }, { "date": "2026-03-03", "open": 648.29, "high": 659.04, "low": 638.84, "close": 655.08, "adjClose": 654.52, "volume": 12263800 }, { "date": "2026-03-04", "open": 657.96, "high": 672.77, "low": 657.67, "close": 667.73, "adjClose": 667.16, "volume": 10810100 }, { "date": "2026-03-05", "open": 661.93, "high": 670.7, "low": 650.31, "close": 660.57, "adjClose": 660, "volume": 13341400 }, { "date": "2026-03-06", "open": 647.9, "high": 649.47, "low": 636.11, "close": 644.86, "adjClose": 644.31, "volume": 13159400 }, { "date": "2026-03-09", "open": 634.78, "high": 647.75, "low": 626.78, "close": 647.39, "adjClose": 646.84, "volume": 13489742 }, { "date": "2026-03-10", "open": 653.56, "high": 660.3, "low": 649, "close": 654.07, "adjClose": 653.51, "volume": 9859300 }, { "date": "2026-03-11", "open": 654.76, "high": 659.12, "low": 648.36, "close": 654.86, "adjClose": 654.3, "volume": 8977200 }, { "date": "2026-03-12", "open": 648.75, "high": 653.5, "low": 636.9, "close": 638.18, "adjClose": 637.63, "volume": 11617500 }, { "date": "2026-03-13", "open": 623.89, "high": 629.17, "low": 609.55, "close": 613.71, "adjClose": 613.19, "volume": 18957637 }, { "date": "2026-03-16", "open": 632, "high": 634.75, "low": 623.1, "close": 627.45, "adjClose": 627.45, "volume": 15134900 }, { "date": "2026-03-17", "open": 627.99, "high": 636.55, "low": 621.7, "close": 622.66, "adjClose": 622.66, "volume": 10348800 }, { "date": "2026-03-18", "open": 616.34, "high": 622.65, "low": 614.61, "close": 615.68, "adjClose": 615.68, "volume": 11726301 }, { "date": "2026-03-19", "open": 612.15, "high": 613, "low": 602.26, "close": 606.7, "adjClose": 606.7, "volume": 13247700 }, { "date": "2026-03-20", "open": 603.53, "high": 603.96, "low": 587.25, "close": 593.66, "adjClose": 593.66, "volume": 21214900 }, { "date": "2026-03-23", "open": 605.79, "high": 608.64, "low": 599.01, "close": 604.06, "adjClose": 604.06, "volume": 13638000 }, { "date": "2026-03-24", "open": 599.1, "high": 601, "low": 591, "close": 592.92, "adjClose": 592.92, "volume": 10739742 }, { "date": "2026-03-25", "open": 598.74, "high": 603.67, "low": 593.4, "close": 594.89, "adjClose": 594.89, "volume": 12585031 }, { "date": "2026-03-26", "open": 582.53, "high": 583, "low": 556.39, "close": 556.66998, "adjClose": 556.66998, "volume": 14772458 } ], "CompanyInformation": [ { "symbol": "META", "companyName": "Meta Platforms, Inc.", "currency": "USD", "cik": "0001326801", "isin": "US30303M1027", "cusip": "30303M102", "exchange": "NASDAQ Global Select", "exchangeShortName": "NASDAQ", "industry": "Internet Content \u0026 Information", "website": "http://www.meta.com", "description": "Meta Platforms, Inc. engages in the development of products that enable people to connect and share with friends and family through mobile devices, personal computers, virtual reality headsets, and wearables worldwide. It operates in two segments, Family of Apps and Reality Labs. The Family of Apps segment offers Facebook, which enables people to share, discuss, discover, and connect with interests; Instagram, a community for sharing photos, videos, and private messages, as well as feed, stories, reels, video, live, and shops; Messenger, a messaging application for people to connect with friends, family, communities, and businesses across platforms and devices through text, audio, and video calls; and WhatsApp, a messaging application that is used by people and businesses to communicate and transact privately. The Reality Labs segment provides augmented and virtual reality related products comprising consumer hardware, software, and content that help people feel connected, anytime, and anywhere. The company was formerly known as Facebook, Inc. and changed its name to Meta Platforms, Inc. in October 2021. Meta Platforms, Inc. was incorporated in 2004 and is headquartered in Menlo Park, California.", "ceo": "Mark Elliot Zuckerberg", "sector": "Communication Services", "country": "US", "fullTimeEmployees": "76834", "phone": "650 543 4800", "address": "1 Meta Way", "city": "Menlo Park", "state": "CA", "zip": "94025", "dcfDiff": -5.90571, "dcf": 600.7957059804523, "image": "https://images.financialmodelingprep.com/symbol/META.png", "ipoDate": "2012-05-18", "defaultImage": false, "isEtf": false, "isActivelyTrading": true, "isAdr": false, "isFund": false } ], "BalanceSheetsYearly": [ { "date": "2025-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 19:13:46", "calendarYear": "2025", "period": "FY", "cashAndCashEquivalents": 35873000000, "shortTermInvestments": 45719000000, "cashAndShortTermInvestments": 81592000000, "netReceivables": 19769000000, "inventory": 0, "otherCurrentAssets": 7361000000, "totalCurrentAssets": 108722000000, "propertyPlantEquipmentNet": 196804000000, "goodwill": 24534000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 24534000000, "longTermInvestments": 27524000000, "taxAssets": 0, "otherNonCurrentAssets": 8437000000, "totalNonCurrentAssets": 257299000000, "otherAssets": 0, "totalAssets": 366021000000, "accountPayables": 8894000000, "shortTermDebt": 2213000000, "taxPayables": 21005000000, "deferredRevenue": 0, "otherCurrentLiabilities": 9724000000, "totalCurrentLiabilities": 41836000000, "longTermDebt": 81684000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 21005000000, "otherNonCurrentLiabilities": 4253000000, "totalNonCurrentLiabilities": 106942000000, "otherLiabilities": 0, "capitalLeaseObligations": 25153000000, "totalLiabilities": 148778000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 121179000000, "accumulatedOtherComprehensiveIncomeLoss": 271000000, "othertotalStockholdersEquity": 95793000000, "totalStockholdersEquity": 217243000000, "totalEquity": 217243000000, "totalLiabilitiesAndStockholdersEquity": 366021000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 366021000000, "totalInvestments": 73243000000, "totalDebt": 83897000000, "netDebt": 48024000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/0001628280-26-003942-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/meta-20251231.htm" }, { "date": "2024-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:00:50", "calendarYear": "2024", "period": "FY", "cashAndCashEquivalents": 43889000000, "shortTermInvestments": 33926000000, "cashAndShortTermInvestments": 77815000000, "netReceivables": 16994000000, "inventory": 0, "otherCurrentAssets": 5236000000, "totalCurrentAssets": 100045000000, "propertyPlantEquipmentNet": 136268000000, "goodwill": 20654000000, "intangibleAssets": 915000000, "goodwillAndIntangibleAssets": 21569000000, "longTermInvestments": 6070000000, "taxAssets": 0, "otherNonCurrentAssets": 12102000000, "totalNonCurrentAssets": 176009000000, "otherAssets": 0, "totalAssets": 276054000000, "accountPayables": 7687000000, "shortTermDebt": 1942000000, "taxPayables": 9987000000, "deferredRevenue": 0, "otherCurrentLiabilities": 13980000000, "totalCurrentLiabilities": 33596000000, "longTermDebt": 47118000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 12703000000, "totalNonCurrentLiabilities": 59821000000, "otherLiabilities": 0, "capitalLeaseObligations": 20234000000, "totalLiabilities": 93417000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 102506000000, "accumulatedOtherComprehensiveIncomeLoss": -3097000000, "othertotalStockholdersEquity": 83228000000, "totalStockholdersEquity": 182637000000, "totalEquity": 182637000000, "totalLiabilitiesAndStockholdersEquity": 276054000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 276054000000, "totalInvestments": 39996000000, "totalDebt": 49060000000, "netDebt": 5171000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/0001326801-25-000017-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/meta-20241231.htm" }, { "date": "2023-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 19:39:02", "calendarYear": "2023", "period": "FY", "cashAndCashEquivalents": 41862000000, "shortTermInvestments": 23541000000, "cashAndShortTermInvestments": 65403000000, "netReceivables": 16169000000, "inventory": 0, "otherCurrentAssets": 3793000000, "totalCurrentAssets": 85365000000, "propertyPlantEquipmentNet": 109881000000, "goodwill": 20654000000, "intangibleAssets": 788000000, "goodwillAndIntangibleAssets": 21442000000, "longTermInvestments": 6141000000, "taxAssets": 0, "otherNonCurrentAssets": 6794000000, "totalNonCurrentAssets": 144258000000, "otherAssets": 0, "totalAssets": 229623000000, "accountPayables": 4849000000, "shortTermDebt": 1623000000, "taxPayables": 3655000000, "deferredRevenue": 0, "otherCurrentLiabilities": 21833000000, "totalCurrentLiabilities": 31960000000, "longTermDebt": 35611000000, "deferredRevenueNonCurrent": -6950000000, "deferredTaxLiabilitiesNonCurrent": 6950000000, "otherNonCurrentLiabilities": 8884000000, "totalNonCurrentLiabilities": 44495000000, "otherLiabilities": 0, "capitalLeaseObligations": 18849000000, "totalLiabilities": 76455000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 82070000000, "accumulatedOtherComprehensiveIncomeLoss": -2155000000, "othertotalStockholdersEquity": 73253000000, "totalStockholdersEquity": 153168000000, "totalEquity": 153168000000, "totalLiabilitiesAndStockholdersEquity": 229623000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 229623000000, "totalInvestments": 29682000000, "totalDebt": 37234000000, "netDebt": -4628000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/0001326801-24-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/meta-20231231.htm" }, { "date": "2022-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-02-02", "acceptedDate": "2023-02-01 20:26:31", "calendarYear": "2022", "period": "FY", "cashAndCashEquivalents": 14681000000, "shortTermInvestments": 26057000000, "cashAndShortTermInvestments": 40738000000, "netReceivables": 13466000000, "inventory": 0, "otherCurrentAssets": 5345000000, "totalCurrentAssets": 59549000000, "propertyPlantEquipmentNet": 92191000000, "goodwill": 20306000000, "intangibleAssets": 897000000, "goodwillAndIntangibleAssets": 21203000000, "longTermInvestments": 6201000000, "taxAssets": 0, "otherNonCurrentAssets": 6583000000, "totalNonCurrentAssets": 126178000000, "otherAssets": 0, "totalAssets": 185727000000, "accountPayables": 4990000000, "shortTermDebt": 1367000000, "taxPayables": 2339000000, "deferredRevenue": 0, "otherCurrentLiabilities": 18330000000, "totalCurrentLiabilities": 27026000000, "longTermDebt": 25224000000, "deferredRevenueNonCurrent": -5490000000, "deferredTaxLiabilitiesNonCurrent": 5490000000, "otherNonCurrentLiabilities": 7764000000, "totalNonCurrentLiabilities": 32988000000, "otherLiabilities": 0, "capitalLeaseObligations": 16668000000, "totalLiabilities": 60014000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 64799000000, "accumulatedOtherComprehensiveIncomeLoss": -3530000000, "othertotalStockholdersEquity": 64444000000, "totalStockholdersEquity": 125713000000, "totalEquity": 125713000000, "totalLiabilitiesAndStockholdersEquity": 185727000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 185727000000, "totalInvestments": 32258000000, "totalDebt": 26591000000, "netDebt": 11910000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/0001326801-23-000013-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/meta-20221231.htm" } ], "BalanceSheetsQuarterly": [ { "date": "2025-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 19:13:46", "calendarYear": "2025", "period": "Q4", "cashAndCashEquivalents": 35873000000, "shortTermInvestments": 45719000000, "cashAndShortTermInvestments": 81592000000, "netReceivables": 19769000000, "inventory": 0, "otherCurrentAssets": 7361000000, "totalCurrentAssets": 108722000000, "propertyPlantEquipmentNet": 196804000000, "goodwill": 24534000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 24534000000, "longTermInvestments": 27524000000, "taxAssets": 0, "otherNonCurrentAssets": 8437000000, "totalNonCurrentAssets": 257299000000, "otherAssets": 0, "totalAssets": 366021000000, "accountPayables": 8894000000, "shortTermDebt": 2213000000, "taxPayables": 21005000000, "deferredRevenue": 0, "otherCurrentLiabilities": 9724000000, "totalCurrentLiabilities": 41836000000, "longTermDebt": 81684000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 21005000000, "otherNonCurrentLiabilities": 4253000000, "totalNonCurrentLiabilities": 106942000000, "otherLiabilities": 0, "capitalLeaseObligations": 25153000000, "totalLiabilities": 148778000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 121179000000, "accumulatedOtherComprehensiveIncomeLoss": 271000000, "othertotalStockholdersEquity": 95793000000, "totalStockholdersEquity": 217243000000, "totalEquity": 217243000000, "totalLiabilitiesAndStockholdersEquity": 366021000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 366021000000, "totalInvestments": 73243000000, "totalDebt": 83897000000, "netDebt": 48024000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/0001628280-26-003942-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/meta-20251231.htm" }, { "date": "2025-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-10-30", "acceptedDate": "2025-10-29 18:50:26", "calendarYear": "2025", "period": "Q3", "cashAndCashEquivalents": 10187000000, "shortTermInvestments": 34261000000, "cashAndShortTermInvestments": 44448000000, "netReceivables": 17297000000, "inventory": 0, "otherCurrentAssets": 11373000000, "totalCurrentAssets": 73118000000, "propertyPlantEquipmentNet": 177642000000, "goodwill": 21158000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 21158000000, "longTermInvestments": 25074000000, "taxAssets": 0, "otherNonCurrentAssets": 6852000000, "totalNonCurrentAssets": 230726000000, "otherAssets": 0, "totalAssets": 303844000000, "accountPayables": 7798000000, "shortTermDebt": 2113000000, "taxPayables": 11738000000, "deferredRevenue": 0, "otherCurrentLiabilities": 15309000000, "totalCurrentLiabilities": 36958000000, "longTermDebt": 48947000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 23873000000, "totalNonCurrentLiabilities": 72820000000, "otherLiabilities": 0, "capitalLeaseObligations": 22226000000, "totalLiabilities": 109778000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 101577000000, "accumulatedOtherComprehensiveIncomeLoss": 159000000, "othertotalStockholdersEquity": 92330000000, "totalStockholdersEquity": 194066000000, "totalEquity": 194066000000, "totalLiabilitiesAndStockholdersEquity": 303844000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 303844000000, "totalInvestments": 59335000000, "totalDebt": 51060000000, "netDebt": 40873000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/0001628280-25-047240-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/meta-20250930.htm" }, { "date": "2025-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-07-31", "acceptedDate": "2025-07-30 20:02:12", "calendarYear": "2025", "period": "Q2", "cashAndCashEquivalents": 12005000000, "shortTermInvestments": 35066000000, "cashAndShortTermInvestments": 47071000000, "netReceivables": 16561000000, "inventory": 0, "otherCurrentAssets": 9981000000, "totalCurrentAssets": 73613000000, "propertyPlantEquipmentNet": 162701000000, "goodwill": 20654000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 20654000000, "longTermInvestments": 21988000000, "taxAssets": 0, "otherNonCurrentAssets": 15788000000, "totalNonCurrentAssets": 221131000000, "otherAssets": 0, "totalAssets": 294744000000, "accountPayables": 10271000000, "shortTermDebt": 1977000000, "taxPayables": 12046000000, "deferredRevenue": 0, "otherCurrentLiabilities": 13011000000, "totalCurrentLiabilities": 37305000000, "longTermDebt": 47583000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 14786000000, "totalNonCurrentLiabilities": 62369000000, "otherLiabilities": 0, "capitalLeaseObligations": 20728000000, "totalLiabilities": 99674000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 106345000000, "accumulatedOtherComprehensiveIncomeLoss": 229000000, "othertotalStockholdersEquity": 88496000000, "totalStockholdersEquity": 195070000000, "totalEquity": 195070000000, "totalLiabilitiesAndStockholdersEquity": 294744000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 294744000000, "totalInvestments": 57054000000, "totalDebt": 49560000000, "netDebt": 37555000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/0001628280-25-036791-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/meta-20250630.htm" }, { "date": "2025-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-05-01", "acceptedDate": "2025-04-30 20:03:18", "calendarYear": "2025", "period": "Q1", "cashAndCashEquivalents": 28750000000, "shortTermInvestments": 41480000000, "cashAndShortTermInvestments": 70230000000, "netReceivables": 14514000000, "inventory": 0, "otherCurrentAssets": 5483000000, "totalCurrentAssets": 90227000000, "propertyPlantEquipmentNet": 149072000000, "goodwill": 20654000000, "intangibleAssets": 0, "goodwillAndIntangibleAssets": 20654000000, "longTermInvestments": 6168000000, "taxAssets": 0, "otherNonCurrentAssets": 14092000000, "totalNonCurrentAssets": 189986000000, "otherAssets": 0, "totalAssets": 280213000000, "accountPayables": 8512000000, "shortTermDebt": 1976000000, "taxPayables": 10991000000, "deferredRevenue": 0, "otherCurrentLiabilities": 12411000000, "totalCurrentLiabilities": 33890000000, "longTermDebt": 47543000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 13751000000, "totalNonCurrentLiabilities": 61294000000, "otherLiabilities": 0, "capitalLeaseObligations": 20690000000, "totalLiabilities": 95184000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 101326000000, "accumulatedOtherComprehensiveIncomeLoss": -1865000000, "othertotalStockholdersEquity": 85568000000, "totalStockholdersEquity": 185029000000, "totalEquity": 185029000000, "totalLiabilitiesAndStockholdersEquity": 280213000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 280213000000, "totalInvestments": 47648000000, "totalDebt": 49519000000, "netDebt": 20769000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/0001326801-25-000054-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/meta-20250331.htm" }, { "date": "2024-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:00:50", "calendarYear": "2024", "period": "Q4", "cashAndCashEquivalents": 43889000000, "shortTermInvestments": 33926000000, "cashAndShortTermInvestments": 77815000000, "netReceivables": 16994000000, "inventory": 0, "otherCurrentAssets": 5236000000, "totalCurrentAssets": 100045000000, "propertyPlantEquipmentNet": 136268000000, "goodwill": 20654000000, "intangibleAssets": 915000000, "goodwillAndIntangibleAssets": 21569000000, "longTermInvestments": 6070000000, "taxAssets": 0, "otherNonCurrentAssets": 12102000000, "totalNonCurrentAssets": 176009000000, "otherAssets": 0, "totalAssets": 276054000000, "accountPayables": 7687000000, "shortTermDebt": 1942000000, "taxPayables": 9987000000, "deferredRevenue": 0, "otherCurrentLiabilities": 13980000000, "totalCurrentLiabilities": 33596000000, "longTermDebt": 47118000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 12703000000, "totalNonCurrentLiabilities": 59821000000, "otherLiabilities": 0, "capitalLeaseObligations": 20234000000, "totalLiabilities": 93417000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 102506000000, "accumulatedOtherComprehensiveIncomeLoss": -3097000000, "othertotalStockholdersEquity": 83228000000, "totalStockholdersEquity": 182637000000, "totalEquity": 182637000000, "totalLiabilitiesAndStockholdersEquity": 276054000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 276054000000, "totalInvestments": 39996000000, "totalDebt": 49060000000, "netDebt": 5171000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/0001326801-25-000017-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/meta-20241231.htm" }, { "date": "2024-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-10-31", "acceptedDate": "2024-10-30 19:54:51", "calendarYear": "2024", "period": "Q3", "cashAndCashEquivalents": 43852000000, "shortTermInvestments": 27048000000, "cashAndShortTermInvestments": 70900000000, "netReceivables": 14700000000, "inventory": 0, "otherCurrentAssets": 5467000000, "totalCurrentAssets": 91067000000, "propertyPlantEquipmentNet": 126974000000, "goodwill": 20654000000, "intangibleAssets": 973000000, "goodwillAndIntangibleAssets": 21627000000, "longTermInvestments": 6071000000, "taxAssets": 0, "otherNonCurrentAssets": 10669000000, "totalNonCurrentAssets": 165341000000, "otherAssets": 0, "totalAssets": 256408000000, "accountPayables": 7656000000, "shortTermDebt": 2016000000, "taxPayables": 2703000000, "deferredRevenue": 0, "otherCurrentLiabilities": 20955000000, "totalCurrentLiabilities": 33330000000, "longTermDebt": 47031000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 11518000000, "totalNonCurrentLiabilities": 58549000000, "otherLiabilities": 0, "capitalLeaseObligations": 20224000000, "totalLiabilities": 91879000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 84972000000, "accumulatedOtherComprehensiveIncomeLoss": -1192000000, "othertotalStockholdersEquity": 80749000000, "totalStockholdersEquity": 164529000000, "totalEquity": 164529000000, "totalLiabilitiesAndStockholdersEquity": 256408000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 256408000000, "totalInvestments": 33119000000, "totalDebt": 49047000000, "netDebt": 5195000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/0001326801-24-000081-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/meta-20240930.htm" }, { "date": "2024-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-08-01", "acceptedDate": "2024-07-31 20:14:40", "calendarYear": "2024", "period": "Q2", "cashAndCashEquivalents": 32045000000, "shortTermInvestments": 26035000000, "cashAndShortTermInvestments": 58080000000, "netReceivables": 14505000000, "inventory": 0, "otherCurrentAssets": 3846000000, "totalCurrentAssets": 76431000000, "propertyPlantEquipmentNet": 117017000000, "goodwill": 20654000000, "intangibleAssets": 984000000, "goodwillAndIntangibleAssets": 21638000000, "longTermInvestments": 6207000000, "taxAssets": 0, "otherNonCurrentAssets": 8945000000, "totalNonCurrentAssets": 153807000000, "otherAssets": 0, "totalAssets": 230238000000, "accountPayables": 3173000000, "shortTermDebt": 1917000000, "taxPayables": 2244000000, "deferredRevenue": 0, "otherCurrentLiabilities": 19670000000, "totalCurrentLiabilities": 27004000000, "longTermDebt": 36074000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 10397000000, "totalNonCurrentLiabilities": 46471000000, "otherLiabilities": 0, "capitalLeaseObligations": 19602000000, "totalLiabilities": 73475000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 81188000000, "accumulatedOtherComprehensiveIncomeLoss": -2695000000, "othertotalStockholdersEquity": 78270000000, "totalStockholdersEquity": 156763000000, "totalEquity": 156763000000, "totalLiabilitiesAndStockholdersEquity": 230238000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 230238000000, "totalInvestments": 32242000000, "totalDebt": 37991000000, "netDebt": 5946000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/0001326801-24-000069-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/meta-20240630.htm" }, { "date": "2024-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-04-25", "acceptedDate": "2024-04-24 20:14:19", "calendarYear": "2024", "period": "Q1", "cashAndCashEquivalents": 32307000000, "shortTermInvestments": 25813000000, "cashAndShortTermInvestments": 58120000000, "netReceivables": 13430000000, "inventory": 0, "otherCurrentAssets": 3780000000, "totalCurrentAssets": 75330000000, "propertyPlantEquipmentNet": 112463000000, "goodwill": 20654000000, "intangibleAssets": 829000000, "goodwillAndIntangibleAssets": 21483000000, "longTermInvestments": 6218000000, "taxAssets": 0, "otherNonCurrentAssets": 7350000000, "totalNonCurrentAssets": 147514000000, "otherAssets": 0, "totalAssets": 222844000000, "accountPayables": 3785000000, "shortTermDebt": 1676000000, "taxPayables": 4863000000, "deferredRevenue": 0, "otherCurrentLiabilities": 17777000000, "totalCurrentLiabilities": 28101000000, "longTermDebt": 35957000000, "deferredRevenueNonCurrent": 0, "deferredTaxLiabilitiesNonCurrent": 0, "otherNonCurrentLiabilities": 9257000000, "totalNonCurrentLiabilities": 45214000000, "otherLiabilities": 0, "capitalLeaseObligations": 19246000000, "totalLiabilities": 73315000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 76793000000, "accumulatedOtherComprehensiveIncomeLoss": -2655000000, "othertotalStockholdersEquity": 75391000000, "totalStockholdersEquity": 149529000000, "totalEquity": 149529000000, "totalLiabilitiesAndStockholdersEquity": 222844000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 222844000000, "totalInvestments": 32031000000, "totalDebt": 37633000000, "netDebt": 5326000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/0001326801-24-000049-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/meta-20240331.htm" }, { "date": "2023-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 19:39:02", "calendarYear": "2023", "period": "Q4", "cashAndCashEquivalents": 41862000000, "shortTermInvestments": 23541000000, "cashAndShortTermInvestments": 65403000000, "netReceivables": 16169000000, "inventory": 0, "otherCurrentAssets": 3793000000, "totalCurrentAssets": 85365000000, "propertyPlantEquipmentNet": 109881000000, "goodwill": 20654000000, "intangibleAssets": 788000000, "goodwillAndIntangibleAssets": 21442000000, "longTermInvestments": 6141000000, "taxAssets": 0, "otherNonCurrentAssets": 6794000000, "totalNonCurrentAssets": 144258000000, "otherAssets": 0, "totalAssets": 229623000000, "accountPayables": 4849000000, "shortTermDebt": 1623000000, "taxPayables": 3655000000, "deferredRevenue": 0, "otherCurrentLiabilities": 21833000000, "totalCurrentLiabilities": 31960000000, "longTermDebt": 35611000000, "deferredRevenueNonCurrent": -6950000000, "deferredTaxLiabilitiesNonCurrent": 6950000000, "otherNonCurrentLiabilities": 8884000000, "totalNonCurrentLiabilities": 44495000000, "otherLiabilities": 0, "capitalLeaseObligations": 18849000000, "totalLiabilities": 76455000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 82070000000, "accumulatedOtherComprehensiveIncomeLoss": -2155000000, "othertotalStockholdersEquity": 73253000000, "totalStockholdersEquity": 153168000000, "totalEquity": 153168000000, "totalLiabilitiesAndStockholdersEquity": 229623000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 229623000000, "totalInvestments": 29682000000, "totalDebt": 37234000000, "netDebt": -4628000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/0001326801-24-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/meta-20231231.htm" }, { "date": "2023-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-10-26", "acceptedDate": "2023-10-25 20:07:27", "calendarYear": "2023", "period": "Q3", "cashAndCashEquivalents": 36890000000, "shortTermInvestments": 24233000000, "cashAndShortTermInvestments": 61123000000, "netReceivables": 12944000000, "inventory": 0, "otherCurrentAssets": 4311000000, "totalCurrentAssets": 78378000000, "propertyPlantEquipmentNet": 104805000000, "goodwill": 20668000000, "intangibleAssets": 813000000, "goodwillAndIntangibleAssets": 21481000000, "longTermInvestments": 6142000000, "taxAssets": 0, "otherNonCurrentAssets": 5468000000, "totalNonCurrentAssets": 137896000000, "otherAssets": 0, "totalAssets": 216274000000, "accountPayables": 4372000000, "shortTermDebt": 1460000000, "taxPayables": 4608000000, "deferredRevenue": 0, "otherCurrentLiabilities": 20091000000, "totalCurrentLiabilities": 30531000000, "longTermDebt": 34757000000, "deferredRevenueNonCurrent": -6270000000, "deferredTaxLiabilitiesNonCurrent": 6270000000, "otherNonCurrentLiabilities": 8113000000, "totalNonCurrentLiabilities": 42870000000, "otherLiabilities": 0, "capitalLeaseObligations": 17834000000, "totalLiabilities": 73401000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 75205000000, "accumulatedOtherComprehensiveIncomeLoss": -3556000000, "othertotalStockholdersEquity": 71224000000, "totalStockholdersEquity": 142873000000, "totalEquity": 142873000000, "totalLiabilitiesAndStockholdersEquity": 216274000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 216274000000, "totalInvestments": 30375000000, "totalDebt": 36217000000, "netDebt": -673000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/0001326801-23-000103-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/meta-20230930.htm" }, { "date": "2023-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-26 20:11:08", "calendarYear": "2023", "period": "Q2", "cashAndCashEquivalents": 28785000000, "shortTermInvestments": 24661000000, "cashAndShortTermInvestments": 53446000000, "netReceivables": 12511000000, "inventory": 0, "otherCurrentAssets": 3603000000, "totalCurrentAssets": 69560000000, "propertyPlantEquipmentNet": 100904000000, "goodwill": 20659000000, "intangibleAssets": 856000000, "goodwillAndIntangibleAssets": 21515000000, "longTermInvestments": 6208000000, "taxAssets": 0, "otherNonCurrentAssets": 8501000000, "totalNonCurrentAssets": 137128000000, "otherAssets": 0, "totalAssets": 206688000000, "accountPayables": 3093000000, "shortTermDebt": 1396000000, "taxPayables": 5837000000, "deferredRevenue": 0, "otherCurrentLiabilities": 19595000000, "totalCurrentLiabilities": 29921000000, "longTermDebt": 34822000000, "deferredRevenueNonCurrent": -6010000000, "deferredTaxLiabilitiesNonCurrent": 6010000000, "otherNonCurrentLiabilities": 7912000000, "totalNonCurrentLiabilities": 42734000000, "otherLiabilities": 0, "capitalLeaseObligations": 17836000000, "totalLiabilities": 72655000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 67980000000, "accumulatedOtherComprehensiveIncomeLoss": -3106000000, "othertotalStockholdersEquity": 69159000000, "totalStockholdersEquity": 134033000000, "totalEquity": 134033000000, "totalLiabilitiesAndStockholdersEquity": 206688000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 206688000000, "totalInvestments": 30869000000, "totalDebt": 36218000000, "netDebt": 7433000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/0001326801-23-000093-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/meta-20230630.htm" }, { "date": "2023-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-04-27", "acceptedDate": "2023-04-26 20:56:18", "calendarYear": "2023", "period": "Q1", "cashAndCashEquivalents": 11551000000, "shortTermInvestments": 25888000000, "cashAndShortTermInvestments": 37439000000, "netReceivables": 11044000000, "inventory": 0, "otherCurrentAssets": 4000000000, "totalCurrentAssets": 52483000000, "propertyPlantEquipmentNet": 97055000000, "goodwill": 20649000000, "intangibleAssets": 949000000, "goodwillAndIntangibleAssets": 21598000000, "longTermInvestments": 6167000000, "taxAssets": 0, "otherNonCurrentAssets": 7188000000, "totalNonCurrentAssets": 132008000000, "otherAssets": 0, "totalAssets": 184491000000, "accountPayables": 3672000000, "shortTermDebt": 1479000000, "taxPayables": 3589000000, "deferredRevenue": 0, "otherCurrentLiabilities": 16641000000, "totalCurrentLiabilities": 25381000000, "longTermDebt": 26096000000, "deferredRevenueNonCurrent": -5720000000, "deferredTaxLiabilitiesNonCurrent": 5720000000, "otherNonCurrentLiabilities": 8219000000, "totalNonCurrentLiabilities": 34315000000, "otherLiabilities": 0, "capitalLeaseObligations": 17650000000, "totalLiabilities": 59696000000, "preferredStock": 0, "commonStock": 0, "retainedEarnings": 61241000000, "accumulatedOtherComprehensiveIncomeLoss": -2981000000, "othertotalStockholdersEquity": 66535000000, "totalStockholdersEquity": 124795000000, "totalEquity": 124795000000, "totalLiabilitiesAndStockholdersEquity": 184491000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 184491000000, "totalInvestments": 32055000000, "totalDebt": 27575000000, "netDebt": 16024000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/0001326801-23-000067-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/meta-20230331.htm" } ], "CashFlowYearly": [ { "date": "2025-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 19:13:46", "calendarYear": "2025", "period": "FY", "netIncome": 60458000000, "depreciationAndAmortization": 18616000000, "deferredIncomeTax": 18738000000, "stockBasedCompensation": 20427000000, "changeInWorkingCapital": -885000000, "accountsReceivables": -1815000000, "inventory": 0, "accountsPayables": -14000000, "otherWorkingCapital": 944000000, "otherNonCashItems": -1554000000, "netCashProvidedByOperatingActivities": 115800000000, "investmentsInPropertyPlantAndEquipment": -69691000000, "acquisitionsNet": -4231000000, "purchasesOfInvestments": -55259000000, "salesMaturitiesOfInvestments": 29428000000, "otherInvestingActivites": -2250000000, "netCashUsedForInvestingActivites": -102003000000, "debtRepayment": 27382000000, "commonStockIssued": 0, "commonStockRepurchased": -26248000000, "dividendsPaid": -5324000000, "otherFinancingActivites": -16180000000, "netCashUsedProvidedByFinancingActivities": -20370000000, "effectOfForexChangesOnCash": 235000000, "netChangeInCash": -6338000000, "cashAtEndOfPeriod": 39100000000, "cashAtBeginningOfPeriod": 45438000000, "operatingCashFlow": 115800000000, "capitalExpenditure": -69691000000, "freeCashFlow": 46109000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/0001628280-26-003942-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/meta-20251231.htm" }, { "date": "2024-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:00:50", "calendarYear": "2024", "period": "FY", "netIncome": 62360000000, "depreciationAndAmortization": 15498000000, "deferredIncomeTax": -4738000000, "stockBasedCompensation": 16690000000, "changeInWorkingCapital": 1048000000, "accountsReceivables": -1485000000, "inventory": 0, "accountsPayables": 373000000, "otherWorkingCapital": 2160000000, "otherNonCashItems": 470000000, "netCashProvidedByOperatingActivities": 91328000000, "investmentsInPropertyPlantAndEquipment": -37256000000, "acquisitionsNet": -270000000, "purchasesOfInvestments": -25542000000, "salesMaturitiesOfInvestments": 15789000000, "otherInvestingActivites": 129000000, "netCashUsedForInvestingActivites": -47150000000, "debtRepayment": 8463000000, "commonStockIssued": 0, "commonStockRepurchased": -30125000000, "dividendsPaid": -5072000000, "otherFinancingActivites": -14047000000, "netCashUsedProvidedByFinancingActivities": -40781000000, "effectOfForexChangesOnCash": -786000000, "netChangeInCash": 2611000000, "cashAtEndOfPeriod": 45438000000, "cashAtBeginningOfPeriod": 42827000000, "operatingCashFlow": 91328000000, "capitalExpenditure": -37256000000, "freeCashFlow": 54072000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/0001326801-25-000017-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/meta-20241231.htm" }, { "date": "2023-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 19:39:02", "calendarYear": "2023", "period": "FY", "netIncome": 39098000000, "depreciationAndAmortization": 11178000000, "deferredIncomeTax": 131000000, "stockBasedCompensation": 14027000000, "changeInWorkingCapital": 3836000000, "accountsReceivables": -2399000000, "inventory": 0, "accountsPayables": 51000000, "otherWorkingCapital": 6184000000, "otherNonCashItems": 2843000000, "netCashProvidedByOperatingActivities": 71113000000, "investmentsInPropertyPlantAndEquipment": -27266000000, "acquisitionsNet": -629000000, "purchasesOfInvestments": -2982000000, "salesMaturitiesOfInvestments": 6184000000, "otherInvestingActivites": 198000000, "netCashUsedForInvestingActivites": -24495000000, "debtRepayment": 7397000000, "commonStockIssued": 0, "commonStockRepurchased": -19774000000, "dividendsPaid": 0, "otherFinancingActivites": -7123000000, "netCashUsedProvidedByFinancingActivities": -19500000000, "effectOfForexChangesOnCash": 113000000, "netChangeInCash": 27231000000, "cashAtEndOfPeriod": 42827000000, "cashAtBeginningOfPeriod": 15596000000, "operatingCashFlow": 71113000000, "capitalExpenditure": -27266000000, "freeCashFlow": 43847000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/0001326801-24-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/meta-20231231.htm" }, { "date": "2022-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-02-02", "acceptedDate": "2023-02-01 20:26:31", "calendarYear": "2022", "period": "FY", "netIncome": 23200000000, "depreciationAndAmortization": 8686000000, "deferredIncomeTax": -3286000000, "stockBasedCompensation": 11992000000, "changeInWorkingCapital": 5683000000, "accountsReceivables": 231000000, "inventory": 0, "accountsPayables": 210000000, "otherWorkingCapital": 5242000000, "otherNonCashItems": 4200000000, "netCashProvidedByOperatingActivities": 50475000000, "investmentsInPropertyPlantAndEquipment": -31431000000, "acquisitionsNet": -1312000000, "purchasesOfInvestments": -9631000000, "salesMaturitiesOfInvestments": 13158000000, "otherInvestingActivites": 246000000, "netCashUsedForInvestingActivites": -28970000000, "debtRepayment": 9071000000, "commonStockIssued": 0, "commonStockRepurchased": -27956000000, "dividendsPaid": 0, "otherFinancingActivites": -3251000000, "netCashUsedProvidedByFinancingActivities": -22136000000, "effectOfForexChangesOnCash": -638000000, "netChangeInCash": -1269000000, "cashAtEndOfPeriod": 15596000000, "cashAtBeginningOfPeriod": 16865000000, "operatingCashFlow": 50475000000, "capitalExpenditure": -31431000000, "freeCashFlow": 19044000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/0001326801-23-000013-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/meta-20221231.htm" } ], "CashFlowQuarterly": [ { "date": "2025-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 19:13:46", "calendarYear": "2025", "period": "Q4", "netIncome": 22768000000, "depreciationAndAmortization": 5411000000, "deferredIncomeTax": 1034000000, "stockBasedCompensation": 5890000000, "changeInWorkingCapital": 1664000000, "accountsReceivables": -2475000000, "inventory": 0, "accountsPayables": 623000000, "otherWorkingCapital": 3516000000, "otherNonCashItems": -553000000, "netCashProvidedByOperatingActivities": 36214000000, "investmentsInPropertyPlantAndEquipment": -21383000000, "acquisitionsNet": -3416000000, "purchasesOfInvestments": -14650000000, "salesMaturitiesOfInvestments": 5667000000, "otherInvestingActivites": -405000000, "netCashUsedForInvestingActivites": -34187000000, "debtRepayment": 29152000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": -1338000000, "otherFinancingActivites": -2665000000, "netCashUsedProvidedByFinancingActivities": 25149000000, "effectOfForexChangesOnCash": -17000000, "netChangeInCash": 27159000000, "cashAtEndOfPeriod": 39100000000, "cashAtBeginningOfPeriod": 11941000000, "operatingCashFlow": 36214000000, "capitalExpenditure": -21383000000, "freeCashFlow": 14831000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/0001628280-26-003942-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/meta-20251231.htm" }, { "date": "2025-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-10-30", "acceptedDate": "2025-10-29 18:50:26", "calendarYear": "2025", "period": "Q3", "netIncome": 2709000000, "depreciationAndAmortization": 4963000000, "deferredIncomeTax": 19867000000, "stockBasedCompensation": 5556000000, "changeInWorkingCapital": -2151000000, "accountsReceivables": -806000000, "inventory": 0, "accountsPayables": -63000000, "otherWorkingCapital": -1282000000, "otherNonCashItems": -945000000, "netCashProvidedByOperatingActivities": 29999000000, "investmentsInPropertyPlantAndEquipment": -18829000000, "acquisitionsNet": -753000000, "purchasesOfInvestments": -5886000000, "salesMaturitiesOfInvestments": 4704000000, "otherInvestingActivites": -1084000000, "netCashUsedForInvestingActivites": -21848000000, "debtRepayment": -545000000, "commonStockIssued": 0, "commonStockRepurchased": -3327000000, "dividendsPaid": -1330000000, "otherFinancingActivites": -4845000000, "netCashUsedProvidedByFinancingActivities": -10047000000, "effectOfForexChangesOnCash": 9000000, "netChangeInCash": -1887000000, "cashAtEndOfPeriod": 11941000000, "cashAtBeginningOfPeriod": 13828000000, "operatingCashFlow": 29999000000, "capitalExpenditure": -18829000000, "freeCashFlow": 11170000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/0001628280-25-047240-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/meta-20250930.htm" }, { "date": "2025-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-07-31", "acceptedDate": "2025-07-30 20:02:12", "calendarYear": "2025", "period": "Q2", "netIncome": 18337000000, "depreciationAndAmortization": 4342000000, "deferredIncomeTax": -1170000000, "stockBasedCompensation": 4834000000, "changeInWorkingCapital": -957000000, "accountsReceivables": -1338000000, "inventory": 0, "accountsPayables": 460000000, "otherWorkingCapital": -79000000, "otherNonCashItems": 175000000, "netCashProvidedByOperatingActivities": 25561000000, "investmentsInPropertyPlantAndEquipment": -16538000000, "acquisitionsNet": -62000000, "purchasesOfInvestments": -22960000000, "salesMaturitiesOfInvestments": 14273000000, "otherInvestingActivites": -671000000, "netCashUsedForInvestingActivites": -25958000000, "debtRepayment": -474000000, "commonStockIssued": 0, "commonStockRepurchased": -10167000000, "dividendsPaid": -1327000000, "otherFinancingActivites": -4009000000, "netCashUsedProvidedByFinancingActivities": -15977000000, "effectOfForexChangesOnCash": 131000000, "netChangeInCash": -16243000000, "cashAtEndOfPeriod": 13828000000, "cashAtBeginningOfPeriod": 30071000000, "operatingCashFlow": 25561000000, "capitalExpenditure": -16538000000, "freeCashFlow": 9023000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/0001628280-25-036791-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/meta-20250630.htm" }, { "date": "2025-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-05-01", "acceptedDate": "2025-04-30 20:03:18", "calendarYear": "2025", "period": "Q1", "netIncome": 16644000000, "depreciationAndAmortization": 3900000000, "deferredIncomeTax": -993000000, "stockBasedCompensation": 4147000000, "changeInWorkingCapital": 559000000, "accountsReceivables": 2804000000, "inventory": 0, "accountsPayables": -1034000000, "otherWorkingCapital": -1211000000, "otherNonCashItems": -231000000, "netCashProvidedByOperatingActivities": 24026000000, "investmentsInPropertyPlantAndEquipment": -12941000000, "acquisitionsNet": 0, "purchasesOfInvestments": -11763000000, "salesMaturitiesOfInvestments": 4784000000, "otherInvestingActivites": -90000000, "netCashUsedForInvestingActivites": -20010000000, "debtRepayment": -751000000, "commonStockIssued": 0, "commonStockRepurchased": -12754000000, "dividendsPaid": -1329000000, "otherFinancingActivites": -4661000000, "netCashUsedProvidedByFinancingActivities": -19495000000, "effectOfForexChangesOnCash": 112000000, "netChangeInCash": -15367000000, "cashAtEndOfPeriod": 30071000000, "cashAtBeginningOfPeriod": 45438000000, "operatingCashFlow": 24026000000, "capitalExpenditure": -12941000000, "freeCashFlow": 11085000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/0001326801-25-000054-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/meta-20250331.htm" }, { "date": "2024-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:00:50", "calendarYear": "2024", "period": "Q4", "netIncome": 20838000000, "depreciationAndAmortization": 4460000000, "deferredIncomeTax": -1332000000, "stockBasedCompensation": 4262000000, "changeInWorkingCapital": -504000000, "accountsReceivables": -2978000000, "inventory": 0, "accountsPayables": 568000000, "otherWorkingCapital": 1906000000, "otherNonCashItems": 264000000, "netCashProvidedByOperatingActivities": 27988000000, "investmentsInPropertyPlantAndEquipment": -14425000000, "acquisitionsNet": -9000000, "purchasesOfInvestments": -10898000000, "salesMaturitiesOfInvestments": 3817000000, "otherInvestingActivites": 17000000, "netCashUsedForInvestingActivites": -21498000000, "debtRepayment": -411000000, "commonStockIssued": 0, "commonStockRepurchased": 0, "dividendsPaid": -1270000000, "otherFinancingActivites": -3784000000, "netCashUsedProvidedByFinancingActivities": -5465000000, "effectOfForexChangesOnCash": -714000000, "netChangeInCash": 311000000, "cashAtEndOfPeriod": 45438000000, "cashAtBeginningOfPeriod": 45127000000, "operatingCashFlow": 27988000000, "capitalExpenditure": -14425000000, "freeCashFlow": 13563000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/0001326801-25-000017-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/meta-20241231.htm" }, { "date": "2024-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-10-31", "acceptedDate": "2024-10-30 19:54:51", "calendarYear": "2024", "period": "Q3", "netIncome": 15688000000, "depreciationAndAmortization": 4027000000, "deferredIncomeTax": -1308000000, "stockBasedCompensation": 4250000000, "changeInWorkingCapital": 2070000000, "accountsReceivables": 143000000, "inventory": 0, "accountsPayables": 667000000, "otherWorkingCapital": 1260000000, "otherNonCashItems": -3000000, "netCashProvidedByOperatingActivities": 24724000000, "investmentsInPropertyPlantAndEquipment": -8258000000, "acquisitionsNet": -132000000, "purchasesOfInvestments": -4468000000, "salesMaturitiesOfInvestments": 4114000000, "otherInvestingActivites": 124000000, "netCashUsedForInvestingActivites": -8620000000, "debtRepayment": 9488000000, "commonStockIssued": 0, "commonStockRepurchased": -8818000000, "dividendsPaid": -1263000000, "otherFinancingActivites": -3778000000, "netCashUsedProvidedByFinancingActivities": -4371000000, "effectOfForexChangesOnCash": 368000000, "netChangeInCash": 12101000000, "cashAtEndOfPeriod": 45127000000, "cashAtBeginningOfPeriod": 33026000000, "operatingCashFlow": 24724000000, "capitalExpenditure": -8258000000, "freeCashFlow": 16466000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/0001326801-24-000081-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/meta-20240930.htm" }, { "date": "2024-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-08-01", "acceptedDate": "2024-07-31 20:14:40", "calendarYear": "2024", "period": "Q2", "netIncome": 13465000000, "depreciationAndAmortization": 3637000000, "deferredIncomeTax": -1642000000, "stockBasedCompensation": 4616000000, "changeInWorkingCapital": -741000000, "accountsReceivables": -1170000000, "inventory": 0, "accountsPayables": 250000000, "otherWorkingCapital": 179000000, "otherNonCashItems": 35000000, "netCashProvidedByOperatingActivities": 19370000000, "investmentsInPropertyPlantAndEquipment": -8173000000, "acquisitionsNet": -57000000, "purchasesOfInvestments": -3289000000, "salesMaturitiesOfInvestments": 3233000000, "otherInvestingActivites": -12000000, "netCashUsedForInvestingActivites": -8298000000, "debtRepayment": -299000000, "commonStockIssued": 0, "commonStockRepurchased": -6299000000, "dividendsPaid": -1266000000, "otherFinancingActivites": -3314000000, "netCashUsedProvidedByFinancingActivities": -11178000000, "effectOfForexChangesOnCash": -152000000, "netChangeInCash": -258000000, "cashAtEndOfPeriod": 33026000000, "cashAtBeginningOfPeriod": 33284000000, "operatingCashFlow": 19370000000, "capitalExpenditure": -8173000000, "freeCashFlow": 11197000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/0001326801-24-000069-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/meta-20240630.htm" }, { "date": "2024-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-04-25", "acceptedDate": "2024-04-24 20:14:19", "calendarYear": "2024", "period": "Q1", "netIncome": 12369000000, "depreciationAndAmortization": 3374000000, "deferredIncomeTax": -456000000, "stockBasedCompensation": 3562000000, "changeInWorkingCapital": 223000000, "accountsReceivables": 2520000000, "inventory": 0, "accountsPayables": -1112000000, "otherWorkingCapital": -1185000000, "otherNonCashItems": 174000000, "netCashProvidedByOperatingActivities": 19246000000, "investmentsInPropertyPlantAndEquipment": -6400000000, "acquisitionsNet": -72000000, "purchasesOfInvestments": -6887000000, "salesMaturitiesOfInvestments": 4625000000, "otherInvestingActivites": 0, "netCashUsedForInvestingActivites": -8734000000, "debtRepayment": -315000000, "commonStockIssued": 0, "commonStockRepurchased": -15008000000, "dividendsPaid": -1273000000, "otherFinancingActivites": -3171000000, "netCashUsedProvidedByFinancingActivities": -19767000000, "effectOfForexChangesOnCash": -288000000, "netChangeInCash": -9570000000, "cashAtEndOfPeriod": 32391000000, "cashAtBeginningOfPeriod": 41961000000, "operatingCashFlow": 19246000000, "capitalExpenditure": -6400000000, "freeCashFlow": 12846000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/0001326801-24-000049-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/meta-20240331.htm" }, { "date": "2023-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 19:39:02", "calendarYear": "2023", "period": "Q4", "netIncome": 14017000000, "depreciationAndAmortization": 3172000000, "deferredIncomeTax": -1161000000, "stockBasedCompensation": 3424000000, "changeInWorkingCapital": -1271000000, "accountsReceivables": -2843000000, "inventory": 0, "accountsPayables": 594000000, "otherWorkingCapital": 978000000, "otherNonCashItems": 1223000000, "netCashProvidedByOperatingActivities": 19404000000, "investmentsInPropertyPlantAndEquipment": -7665000000, "acquisitionsNet": -64000000, "purchasesOfInvestments": -1172000000, "salesMaturitiesOfInvestments": 2359000000, "otherInvestingActivites": 70000000, "netCashUsedForInvestingActivites": -6472000000, "debtRepayment": -307000000, "commonStockIssued": 0, "commonStockRepurchased": -5942000000, "dividendsPaid": 0, "otherFinancingActivites": -2152000000, "netCashUsedProvidedByFinancingActivities": -8401000000, "effectOfForexChangesOnCash": 396000000, "netChangeInCash": 4927000000, "cashAtEndOfPeriod": 42827000000, "cashAtBeginningOfPeriod": 37900000000, "operatingCashFlow": 19404000000, "capitalExpenditure": -7665000000, "freeCashFlow": 11739000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/0001326801-24-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/meta-20231231.htm" }, { "date": "2023-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-10-26", "acceptedDate": "2023-10-25 20:07:27", "calendarYear": "2023", "period": "Q3", "netIncome": 11583000000, "depreciationAndAmortization": 2859000000, "deferredIncomeTax": 3049000000, "stockBasedCompensation": 3492000000, "changeInWorkingCapital": -995000000, "accountsReceivables": -678000000, "inventory": 0, "accountsPayables": 612000000, "otherWorkingCapital": -929000000, "otherNonCashItems": 414000000, "netCashProvidedByOperatingActivities": 20402000000, "investmentsInPropertyPlantAndEquipment": -6543000000, "acquisitionsNet": -38000000, "purchasesOfInvestments": -1007000000, "salesMaturitiesOfInvestments": 1474000000, "otherInvestingActivites": 37000000, "netCashUsedForInvestingActivites": -6077000000, "debtRepayment": -267000000, "commonStockIssued": 0, "commonStockRepurchased": -3569000000, "dividendsPaid": 0, "otherFinancingActivites": -2039000000, "netCashUsedProvidedByFinancingActivities": -5875000000, "effectOfForexChangesOnCash": -354000000, "netChangeInCash": 8096000000, "cashAtEndOfPeriod": 37900000000, "cashAtBeginningOfPeriod": 29804000000, "operatingCashFlow": 20402000000, "capitalExpenditure": -6543000000, "freeCashFlow": 13859000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/0001326801-23-000103-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/meta-20230930.htm" }, { "date": "2023-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-26 20:11:08", "calendarYear": "2023", "period": "Q2", "netIncome": 7788000000, "depreciationAndAmortization": 2623000000, "deferredIncomeTax": -1137000000, "stockBasedCompensation": 4060000000, "changeInWorkingCapital": 3531000000, "accountsReceivables": -1424000000, "inventory": 0, "accountsPayables": -51000000, "otherWorkingCapital": 5006000000, "otherNonCashItems": 444000000, "netCashProvidedByOperatingActivities": 17309000000, "investmentsInPropertyPlantAndEquipment": -6216000000, "acquisitionsNet": -83000000, "purchasesOfInvestments": -717000000, "salesMaturitiesOfInvestments": 1816000000, "otherInvestingActivites": -3000000, "netCashUsedForInvestingActivites": -5203000000, "debtRepayment": 8235000000, "commonStockIssued": 0, "commonStockRepurchased": -898000000, "dividendsPaid": 0, "otherFinancingActivites": -2045000000, "netCashUsedProvidedByFinancingActivities": 5292000000, "effectOfForexChangesOnCash": -14000000, "netChangeInCash": 17384000000, "cashAtEndOfPeriod": 29804000000, "cashAtBeginningOfPeriod": 12420000000, "operatingCashFlow": 17309000000, "capitalExpenditure": -6216000000, "freeCashFlow": 11093000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/0001326801-23-000093-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/meta-20230630.htm" }, { "date": "2023-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-04-27", "acceptedDate": "2023-04-26 20:56:18", "calendarYear": "2023", "period": "Q1", "netIncome": 5709000000, "depreciationAndAmortization": 2524000000, "deferredIncomeTax": -620000000, "stockBasedCompensation": 3051000000, "changeInWorkingCapital": 2571000000, "accountsReceivables": 2546000000, "inventory": 0, "accountsPayables": -1104000000, "otherWorkingCapital": 1129000000, "otherNonCashItems": 763000000, "netCashProvidedByOperatingActivities": 13998000000, "investmentsInPropertyPlantAndEquipment": -6842000000, "acquisitionsNet": -444000000, "purchasesOfInvestments": -85000000, "salesMaturitiesOfInvestments": 534000000, "otherInvestingActivites": 94000000, "netCashUsedForInvestingActivites": -6743000000, "debtRepayment": -264000000, "commonStockIssued": 0, "commonStockRepurchased": -9365000000, "dividendsPaid": 0, "otherFinancingActivites": -887000000, "netCashUsedProvidedByFinancingActivities": -10516000000, "effectOfForexChangesOnCash": 85000000, "netChangeInCash": -3176000000, "cashAtEndOfPeriod": 12420000000, "cashAtBeginningOfPeriod": 15596000000, "operatingCashFlow": 13998000000, "capitalExpenditure": -6842000000, "freeCashFlow": 7156000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/0001326801-23-000067-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/meta-20230331.htm" } ], "IncomeStatementYearly": [ { "date": "2025-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 19:13:46", "calendarYear": "2025", "period": "FY", "revenue": 200966000000, "costOfRevenue": 36175000000, "grossProfit": 164791000000, "grossProfitRatio": 0.8199944269, "researchAndDevelopmentExpenses": 57372000000, "generalAndAdministrativeExpenses": 12152000000, "sellingAndMarketingExpenses": 11991000000, "sellingGeneralAndAdministrativeExpenses": 24143000000, "otherExpenses": 0, "operatingExpenses": 81515000000, "costAndExpenses": 117690000000, "interestIncome": 2656000000, "interestExpense": 0, "depreciationAndAmortization": 18616000000, "ebitda": 104548000000, "ebitdaratio": 0.5202273021, "operatingIncome": 83276000000, "operatingIncomeRatio": 0.4143785516, "totalOtherIncomeExpensesNet": 2656000000, "incomeBeforeTax": 85932000000, "incomeBeforeTaxRatio": 0.4275947175, "incomeTaxExpense": 25474000000, "netIncome": 60458000000, "netIncomeRatio": 0.3008369575, "eps": 23.98, "epsdiluted": 23.49, "weightedAverageShsOut": 2521000000, "weightedAverageShsOutDil": 2574000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/0001628280-26-003942-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/meta-20251231.htm" }, { "date": "2024-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:00:50", "calendarYear": "2024", "period": "FY", "revenue": 164501000000, "costOfRevenue": 30161000000, "grossProfit": 134340000000, "grossProfitRatio": 0.8166515705, "researchAndDevelopmentExpenses": 43873000000, "generalAndAdministrativeExpenses": 9740000000, "sellingAndMarketingExpenses": 11347000000, "sellingGeneralAndAdministrativeExpenses": 21087000000, "otherExpenses": 0, "operatingExpenses": 64960000000, "costAndExpenses": 95121000000, "interestIncome": 2517000000, "interestExpense": 715000000, "depreciationAndAmortization": 15498000000, "ebitda": 86876000000, "ebitdaratio": 0.5281183701, "operatingIncome": 69380000000, "operatingIncomeRatio": 0.421760354, "totalOtherIncomeExpensesNet": 1283000000, "incomeBeforeTax": 70663000000, "incomeBeforeTaxRatio": 0.4295596987, "incomeTaxExpense": 8303000000, "netIncome": 62360000000, "netIncomeRatio": 0.3790858414, "eps": 24.61, "epsdiluted": 23.86, "weightedAverageShsOut": 2534000000, "weightedAverageShsOutDil": 2614000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/0001326801-25-000017-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/meta-20241231.htm" }, { "date": "2023-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 19:39:02", "calendarYear": "2023", "period": "FY", "revenue": 134902000000, "costOfRevenue": 25959000000, "grossProfit": 108943000000, "grossProfitRatio": 0.8075714222, "researchAndDevelopmentExpenses": 38483000000, "generalAndAdministrativeExpenses": 11408000000, "sellingAndMarketingExpenses": 12301000000, "sellingGeneralAndAdministrativeExpenses": 23709000000, "otherExpenses": 0, "operatingExpenses": 62192000000, "costAndExpenses": 88151000000, "interestIncome": 1639000000, "interestExpense": 446000000, "depreciationAndAmortization": 11178000000, "ebitda": 59052000000, "ebitdaratio": 0.437739989, "operatingIncome": 46751000000, "operatingIncomeRatio": 0.3465552772, "totalOtherIncomeExpensesNet": 677000000, "incomeBeforeTax": 47428000000, "incomeBeforeTaxRatio": 0.351573735, "incomeTaxExpense": 8330000000, "netIncome": 39098000000, "netIncomeRatio": 0.2898252064, "eps": 15.19, "epsdiluted": 14.87, "weightedAverageShsOut": 2574000000, "weightedAverageShsOutDil": 2629000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/0001326801-24-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/meta-20231231.htm" }, { "date": "2022-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-02-02", "acceptedDate": "2023-02-01 20:26:31", "calendarYear": "2022", "period": "FY", "revenue": 116609000000, "costOfRevenue": 25249000000, "grossProfit": 91360000000, "grossProfitRatio": 0.7834729738, "researchAndDevelopmentExpenses": 35338000000, "generalAndAdministrativeExpenses": 11816000000, "sellingAndMarketingExpenses": 15262000000, "sellingGeneralAndAdministrativeExpenses": 27078000000, "otherExpenses": 0, "operatingExpenses": 62416000000, "costAndExpenses": 87665000000, "interestIncome": 461000000, "interestExpense": 185000000, "depreciationAndAmortization": 8686000000, "ebitda": 37690000000, "ebitdaratio": 0.3232169044, "operatingIncome": 28944000000, "operatingIncomeRatio": 0.2482141173, "totalOtherIncomeExpensesNet": -125000000, "incomeBeforeTax": 28819000000, "incomeBeforeTaxRatio": 0.2471421588, "incomeTaxExpense": 5619000000, "netIncome": 23200000000, "netIncomeRatio": 0.1989554837, "eps": 8.63, "epsdiluted": 8.59, "weightedAverageShsOut": 2687000000, "weightedAverageShsOutDil": 2702000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/0001326801-23-000013-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000013/meta-20221231.htm" } ], "IncomeStatementQuarterly": [ { "date": "2025-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2026-01-29", "acceptedDate": "2026-01-28 19:13:46", "calendarYear": "2025", "period": "Q4", "revenue": 59894000000, "costOfRevenue": 10906000000, "grossProfit": 48988000000, "grossProfitRatio": 0.8179116439, "researchAndDevelopmentExpenses": 17136000000, "generalAndAdministrativeExpenses": 3697000000, "sellingAndMarketingExpenses": 3410000000, "sellingGeneralAndAdministrativeExpenses": 7107000000, "otherExpenses": 0, "operatingExpenses": 24243000000, "costAndExpenses": 35149000000, "interestIncome": 1158000000, "interestExpense": 708000000, "depreciationAndAmortization": 5411000000, "ebitda": 31472000000, "ebitdaratio": 0.5254616489, "operatingIncome": 24745000000, "operatingIncomeRatio": 0.4131465589, "totalOtherIncomeExpensesNet": 608000000, "incomeBeforeTax": 25353000000, "incomeBeforeTaxRatio": 0.4232978262, "incomeTaxExpense": 2585000000, "netIncome": 22768000000, "netIncomeRatio": 0.3801382442, "eps": 9.03, "epsdiluted": 8.87, "weightedAverageShsOut": 2521000000, "weightedAverageShsOutDil": 2574000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/0001628280-26-003942-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828026003942/meta-20251231.htm" }, { "date": "2025-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-10-30", "acceptedDate": "2025-10-29 18:50:26", "calendarYear": "2025", "period": "Q3", "revenue": 51242000000, "costOfRevenue": 9206000000, "grossProfit": 42036000000, "grossProfitRatio": 0.8203426876, "researchAndDevelopmentExpenses": 15144000000, "generalAndAdministrativeExpenses": 3512000000, "sellingAndMarketingExpenses": 2845000000, "sellingGeneralAndAdministrativeExpenses": 6357000000, "otherExpenses": 0, "operatingExpenses": 21501000000, "costAndExpenses": 30707000000, "interestIncome": 359000000, "interestExpense": 227000000, "depreciationAndAmortization": 4963000000, "ebitda": 26853000000, "ebitdaratio": 0.5240427774, "operatingIncome": 20535000000, "operatingIncomeRatio": 0.4007454822, "totalOtherIncomeExpensesNet": 1128000000, "incomeBeforeTax": 21663000000, "incomeBeforeTaxRatio": 0.4227586745, "incomeTaxExpense": 18954000000, "netIncome": 2709000000, "netIncomeRatio": 0.052866789, "eps": 1.08, "epsdiluted": 1.05, "weightedAverageShsOut": 2517000000, "weightedAverageShsOutDil": 2572000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/0001628280-25-047240-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025047240/meta-20250930.htm" }, { "date": "2025-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-07-31", "acceptedDate": "2025-07-30 20:02:12", "calendarYear": "2025", "period": "Q2", "revenue": 47516000000, "costOfRevenue": 8491000000, "grossProfit": 39025000000, "grossProfitRatio": 0.8213022982, "researchAndDevelopmentExpenses": 12942000000, "generalAndAdministrativeExpenses": 2663000000, "sellingAndMarketingExpenses": 2979000000, "sellingGeneralAndAdministrativeExpenses": 5642000000, "otherExpenses": 0, "operatingExpenses": 18584000000, "costAndExpenses": 27075000000, "interestIncome": 481000000, "interestExpense": 241000000, "depreciationAndAmortization": 4342000000, "ebitda": 25117000000, "ebitdaratio": 0.5286008923, "operatingIncome": 20441000000, "operatingIncomeRatio": 0.4301919353, "totalOtherIncomeExpensesNet": 93000000, "incomeBeforeTax": 20534000000, "incomeBeforeTaxRatio": 0.4321491708, "incomeTaxExpense": 2197000000, "netIncome": 18337000000, "netIncomeRatio": 0.3859121138, "eps": 7.28, "epsdiluted": 7.14, "weightedAverageShsOut": 2518000000, "weightedAverageShsOutDil": 2570000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/0001628280-25-036791-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000162828025036791/meta-20250630.htm" }, { "date": "2025-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-05-01", "acceptedDate": "2025-04-30 20:03:18", "calendarYear": "2025", "period": "Q1", "revenue": 42314000000, "costOfRevenue": 7572000000, "grossProfit": 34742000000, "grossProfitRatio": 0.821052134, "researchAndDevelopmentExpenses": 12150000000, "generalAndAdministrativeExpenses": 2280000000, "sellingAndMarketingExpenses": 2757000000, "sellingGeneralAndAdministrativeExpenses": 5037000000, "otherExpenses": 0, "operatingExpenses": 17187000000, "costAndExpenses": 24759000000, "interestIncome": 658000000, "interestExpense": 240000000, "depreciationAndAmortization": 3900000000, "ebitda": 22522000000, "ebitdaratio": 0.5322588269, "operatingIncome": 17555000000, "operatingIncomeRatio": 0.4148745096, "totalOtherIncomeExpensesNet": 827000000, "incomeBeforeTax": 18382000000, "incomeBeforeTaxRatio": 0.4344188685, "incomeTaxExpense": 1738000000, "netIncome": 16644000000, "netIncomeRatio": 0.3933449922, "eps": 6.59, "epsdiluted": 6.43, "weightedAverageShsOut": 2527000000, "weightedAverageShsOutDil": 2590000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/0001326801-25-000054-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000054/meta-20250331.htm" }, { "date": "2024-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2025-01-30", "acceptedDate": "2025-01-29 20:00:50", "calendarYear": "2024", "period": "Q4", "revenue": 48385000000, "costOfRevenue": 8839000000, "grossProfit": 39546000000, "grossProfitRatio": 0.8173194172, "researchAndDevelopmentExpenses": 12180000000, "generalAndAdministrativeExpenses": 762000000, "sellingAndMarketingExpenses": 3240000000, "sellingGeneralAndAdministrativeExpenses": 4002000000, "otherExpenses": 0, "operatingExpenses": 16182000000, "costAndExpenses": 25021000000, "interestIncome": 731000000, "interestExpense": 251000000, "depreciationAndAmortization": 4460000000, "ebitda": 28263000000, "ebitdaratio": 0.5841273122, "operatingIncome": 23364000000, "operatingIncomeRatio": 0.4828769247, "totalOtherIncomeExpensesNet": 188000000, "incomeBeforeTax": 23552000000, "incomeBeforeTaxRatio": 0.4867624264, "incomeTaxExpense": 2714000000, "netIncome": 20838000000, "netIncomeRatio": 0.4306706624, "eps": 8.22, "epsdiluted": 8.02, "weightedAverageShsOut": 2534000000, "weightedAverageShsOutDil": 2614000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/0001326801-25-000017-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680125000017/meta-20241231.htm" }, { "date": "2024-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-10-31", "acceptedDate": "2024-10-30 19:54:51", "calendarYear": "2024", "period": "Q3", "revenue": 40589000000, "costOfRevenue": 7375000000, "grossProfit": 33214000000, "grossProfitRatio": 0.8183005248, "researchAndDevelopmentExpenses": 11177000000, "generalAndAdministrativeExpenses": 1865000000, "sellingAndMarketingExpenses": 2822000000, "sellingGeneralAndAdministrativeExpenses": 4687000000, "otherExpenses": 0, "operatingExpenses": 15864000000, "costAndExpenses": 23239000000, "interestIncome": 661000000, "interestExpense": 208000000, "depreciationAndAmortization": 4027000000, "ebitda": 22057000000, "ebitdaratio": 0.5434230949, "operatingIncome": 17350000000, "operatingIncomeRatio": 0.4274557146, "totalOtherIncomeExpensesNet": 472000000, "incomeBeforeTax": 17822000000, "incomeBeforeTaxRatio": 0.439084481, "incomeTaxExpense": 2134000000, "netIncome": 15688000000, "netIncomeRatio": 0.38650866, "eps": 6.2, "epsdiluted": 6.03, "weightedAverageShsOut": 2529000000, "weightedAverageShsOutDil": 2600000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/0001326801-24-000081-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000081/meta-20240930.htm" }, { "date": "2024-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-08-01", "acceptedDate": "2024-07-31 20:14:40", "calendarYear": "2024", "period": "Q2", "revenue": 39071000000, "costOfRevenue": 7308000000, "grossProfit": 31763000000, "grossProfitRatio": 0.8129559008, "researchAndDevelopmentExpenses": 10537000000, "generalAndAdministrativeExpenses": 3658000000, "sellingAndMarketingExpenses": 2721000000, "sellingGeneralAndAdministrativeExpenses": 6379000000, "otherExpenses": 0, "operatingExpenses": 16916000000, "costAndExpenses": 24224000000, "interestIncome": 540000000, "interestExpense": 128000000, "depreciationAndAmortization": 3637000000, "ebitda": 18871000000, "ebitdaratio": 0.4829925008, "operatingIncome": 14847000000, "operatingIncomeRatio": 0.3800005119, "totalOtherIncomeExpensesNet": 259000000, "incomeBeforeTax": 15106000000, "incomeBeforeTaxRatio": 0.3866294694, "incomeTaxExpense": 1641000000, "netIncome": 13465000000, "netIncomeRatio": 0.3446290087, "eps": 5.31, "epsdiluted": 5.16, "weightedAverageShsOut": 2534000000, "weightedAverageShsOutDil": 2610000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/0001326801-24-000069-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000069/meta-20240630.htm" }, { "date": "2024-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-04-25", "acceptedDate": "2024-04-24 20:14:19", "calendarYear": "2024", "period": "Q1", "revenue": 36455000000, "costOfRevenue": 6640000000, "grossProfit": 29815000000, "grossProfitRatio": 0.8178576327, "researchAndDevelopmentExpenses": 9978000000, "generalAndAdministrativeExpenses": 3455000000, "sellingAndMarketingExpenses": 2564000000, "sellingGeneralAndAdministrativeExpenses": 6019000000, "otherExpenses": 0, "operatingExpenses": 15997000000, "costAndExpenses": 22637000000, "interestIncome": 585000000, "interestExpense": 127000000, "depreciationAndAmortization": 3374000000, "ebitda": 17684000000, "ebitdaratio": 0.4850912083, "operatingIncome": 13818000000, "operatingIncomeRatio": 0.3790426553, "totalOtherIncomeExpensesNet": 365000000, "incomeBeforeTax": 14183000000, "incomeBeforeTaxRatio": 0.3890549993, "incomeTaxExpense": 1814000000, "netIncome": 12369000000, "netIncomeRatio": 0.3392950213, "eps": 4.86, "epsdiluted": 4.71, "weightedAverageShsOut": 2545000000, "weightedAverageShsOutDil": 2625000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/0001326801-24-000049-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000049/meta-20240331.htm" }, { "date": "2023-12-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2024-02-02", "acceptedDate": "2024-02-01 19:39:02", "calendarYear": "2023", "period": "Q4", "revenue": 40111000000, "costOfRevenue": 7695000000, "grossProfit": 32416000000, "grossProfitRatio": 0.8081573633, "researchAndDevelopmentExpenses": 10517000000, "generalAndAdministrativeExpenses": 2289000000, "sellingAndMarketingExpenses": 3226000000, "sellingGeneralAndAdministrativeExpenses": 5515000000, "otherExpenses": 0, "operatingExpenses": 16032000000, "costAndExpenses": 23727000000, "interestIncome": 588000000, "interestExpense": 136000000, "depreciationAndAmortization": 3172000000, "ebitda": 20115000000, "ebitdaratio": 0.5014833836, "operatingIncome": 16384000000, "operatingIncomeRatio": 0.4084665054, "totalOtherIncomeExpensesNet": 423000000, "incomeBeforeTax": 16807000000, "incomeBeforeTaxRatio": 0.419012241, "incomeTaxExpense": 2790000000, "netIncome": 14017000000, "netIncomeRatio": 0.3494552616, "eps": 5.46, "epsdiluted": 5.33, "weightedAverageShsOut": 2566000000, "weightedAverageShsOutDil": 2630000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/0001326801-24-000012-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680124000012/meta-20231231.htm" }, { "date": "2023-09-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-10-26", "acceptedDate": "2023-10-25 20:07:27", "calendarYear": "2023", "period": "Q3", "revenue": 34146000000, "costOfRevenue": 6210000000, "grossProfit": 27936000000, "grossProfitRatio": 0.8181338956, "researchAndDevelopmentExpenses": 9241000000, "generalAndAdministrativeExpenses": 2070000000, "sellingAndMarketingExpenses": 2877000000, "sellingGeneralAndAdministrativeExpenses": 4947000000, "otherExpenses": 0, "operatingExpenses": 14188000000, "costAndExpenses": 20398000000, "interestIncome": 534000000, "interestExpense": 139000000, "depreciationAndAmortization": 2859000000, "ebitda": 17018000000, "ebitdaratio": 0.4983892696, "operatingIncome": 13748000000, "operatingIncomeRatio": 0.4026240262, "totalOtherIncomeExpensesNet": 272000000, "incomeBeforeTax": 14020000000, "incomeBeforeTaxRatio": 0.4105898202, "incomeTaxExpense": 2437000000, "netIncome": 11583000000, "netIncomeRatio": 0.3392198208, "eps": 4.5, "epsdiluted": 4.39, "weightedAverageShsOut": 2576000000, "weightedAverageShsOutDil": 2641000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/0001326801-23-000103-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000103/meta-20230930.htm" }, { "date": "2023-06-30", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-26 20:11:08", "calendarYear": "2023", "period": "Q2", "revenue": 31999000000, "costOfRevenue": 5945000000, "grossProfit": 26054000000, "grossProfitRatio": 0.8142129442, "researchAndDevelopmentExpenses": 9344000000, "generalAndAdministrativeExpenses": 4164000000, "sellingAndMarketingExpenses": 3154000000, "sellingGeneralAndAdministrativeExpenses": 7318000000, "otherExpenses": 0, "operatingExpenses": 16662000000, "costAndExpenses": 22607000000, "interestIncome": 323000000, "interestExpense": 116000000, "depreciationAndAmortization": 2623000000, "ebitda": 12032000000, "ebitdaratio": 0.3760117504, "operatingIncome": 9392000000, "operatingIncomeRatio": 0.2935091722, "totalOtherIncomeExpensesNet": -99000000, "incomeBeforeTax": 9293000000, "incomeBeforeTaxRatio": 0.2904153255, "incomeTaxExpense": 1505000000, "netIncome": 7788000000, "netIncomeRatio": 0.2433826057, "eps": 3.03, "epsdiluted": 2.98, "weightedAverageShsOut": 2568000000, "weightedAverageShsOutDil": 2612000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/0001326801-23-000093-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000093/meta-20230630.htm" }, { "date": "2023-03-31", "symbol": "META", "reportedCurrency": "USD", "cik": "0001326801", "fillingDate": "2023-04-27", "acceptedDate": "2023-04-26 20:56:18", "calendarYear": "2023", "period": "Q1", "revenue": 28645000000, "costOfRevenue": 6108000000, "grossProfit": 22537000000, "grossProfitRatio": 0.7867690696, "researchAndDevelopmentExpenses": 9381000000, "generalAndAdministrativeExpenses": 2885000000, "sellingAndMarketingExpenses": 3044000000, "sellingGeneralAndAdministrativeExpenses": 5929000000, "otherExpenses": 0, "operatingExpenses": 15310000000, "costAndExpenses": 21418000000, "interestIncome": 193000000, "interestExpense": 55000000, "depreciationAndAmortization": 2524000000, "ebitda": 9886000000, "ebitdaratio": 0.3451213126, "operatingIncome": 7227000000, "operatingIncomeRatio": 0.2522953395, "totalOtherIncomeExpensesNet": 80000000, "incomeBeforeTax": 7307000000, "incomeBeforeTaxRatio": 0.255088148, "incomeTaxExpense": 1598000000, "netIncome": 5709000000, "netIncomeRatio": 0.1993017979, "eps": 2.21, "epsdiluted": 2.2, "weightedAverageShsOut": 2587000000, "weightedAverageShsOutDil": 2596000000, "link": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/0001326801-23-000067-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/1326801/000132680123000067/meta-20230331.htm" } ], "KeyMetrics": [ { "symbol": "META", "date": "2025-12-31", "calendarYear": "2025", "period": "FY", "revenuePerShare": 79.71677905593019, "netIncomePerShare": 23.981753272510907, "operatingCashFlowPerShare": 45.93415311384371, "freeCashFlowPerShare": 18.289964299881, "cashPerShare": 32.364934549781836, "bookValuePerShare": 86.17334391114638, "tangibleBookValuePerShare": 76.44149147163824, "shareholdersEquityPerShare": 86.17334391114638, "interestDebtPerShare": 33.27925426418088, "marketCap": 1664086890000, "enterpriseValue": 1712110890000, "peRatio": 27.524676469615272, "priceToSalesRatio": 8.28043992516147, "pocfratio": 14.37035310880829, "pfcfRatio": 36.09028367563816, "pbRatio": 7.660025363302845, "ptbRatio": 7.660025363302845, "evToSales": 8.51940572037061, "enterpriseValueOverEBITDA": 16.376314133221104, "evToOperatingCashFlow": 14.785068134715026, "evToFreeCashFlow": 37.131815697586156, "earningsYield": 0.03633103557471088, "freeCashFlowYield": 0.027708288718024814, "debtToEquity": 0.38618965858508675, "debtToAssets": 0.22921362435488674, "netDebtToEBITDA": 0.4593488158549183, "currentRatio": 2.5987666124868536, "interestCoverage": 0, "incomeQuality": 1.915379271560422, "dividendYield": 0.00319935216844356, "payoutRatio": 0.08806113334877105, "salesGeneralAndAdministrativeToRevenue": 0.06046793985052198, "researchAndDdevelopementToRevenue": 0.2854811261606441, "intangiblesToTotalAssets": 0.06702894096240379, "capexToOperatingCashFlow": 0.6018221070811745, "capexToRevenue": 0.3467800523471632, "capexToDepreciation": 3.743607649333906, "stockBasedCompensationToRevenue": 0.10164405919409253, "grahamNumber": 215.63447574019258, "roic": 0.17950279862720422, "returnOnTangibleAssets": 0.17704334279196574, "grahamNetNet": -20.769238397461326, "workingCapital": 66886000000, "tangibleAssetValue": 192709000000, "netCurrentAssetValue": -40056000000, "investedCapital": 288224000000, "averageReceivables": 18381500000, "averagePayables": 8290500000, "averageInventory": 0, "daysSalesOutstanding": 35.905003831493886, "daysPayablesOutstanding": 89.73904630269523, "daysOfInventoryOnHand": 0, "receivablesTurnover": 10.16571399666144, "payablesTurnover": 4.067348774454689, "inventoryTurnover": 0, "roe": 0.2782966539773433, "capexPerShare": 27.644188813962714 }, { "symbol": "META", "date": "2024-12-31", "calendarYear": "2024", "period": "FY", "revenuePerShare": 64.91752170481452, "netIncomePerShare": 24.609313338595108, "operatingCashFlowPerShare": 36.04104183109708, "freeCashFlowPerShare": 21.33859510655091, "cashPerShare": 30.708366219415943, "bookValuePerShare": 72.07458563535911, "tangibleBookValuePerShare": 63.562746645619576, "shareholdersEquityPerShare": 72.07458563535911, "interestDebtPerShare": 19.642857142857142, "marketCap": 1483682340000, "enterpriseValue": 1488853340000, "peRatio": 23.792211994868502, "priceToSalesRatio": 9.01929070339998, "pocfratio": 16.245645804134547, "pfcfRatio": 27.43901353750555, "pbRatio": 8.123667931470623, "ptbRatio": 8.123667931470623, "evToSales": 9.050725162764968, "enterpriseValueOverEBITDA": 17.137682904369445, "evToOperatingCashFlow": 16.30226589873861, "evToFreeCashFlow": 27.534645287764462, "earningsYield": 0.0420305602613023, "freeCashFlowYield": 0.03644445885903043, "debtToEquity": 0.2686202686202686, "debtToAssets": 0.1777188521086454, "netDebtToEBITDA": 0.05952161701735807, "currentRatio": 2.9778842719371355, "interestCoverage": 97.03496503496504, "incomeQuality": 1.4645285439384221, "dividendYield": 0.0034185215145177235, "payoutRatio": 0.08133418858242464, "salesGeneralAndAdministrativeToRevenue": 0.059209366508410285, "researchAndDdevelopementToRevenue": 0.2667035458751011, "intangiblesToTotalAssets": 0.07813326378172386, "capexToOperatingCashFlow": 0.4079362298528381, "capexToRevenue": 0.22647886638986997, "capexToDepreciation": 2.403923086849916, "stockBasedCompensationToRevenue": 0.10145834979726567, "grahamNumber": 199.7708346759458, "roic": 0.25052272614676246, "returnOnTangibleAssets": 0.24504391221486532, "grahamNetNet": -1.127269139700079, "workingCapital": 66449000000, "tangibleAssetValue": 161068000000, "netCurrentAssetValue": 6628000000, "investedCapital": 224286000000, "averageReceivables": 16581500000, "averagePayables": 6268000000, "averageInventory": 0, "daysSalesOutstanding": 37.70682245092735, "daysPayablesOutstanding": 93.02592752229701, "daysOfInventoryOnHand": 0, "receivablesTurnover": 9.679945863245852, "payablesTurnover": 3.9236373097437234, "inventoryTurnover": 0, "roe": 0.34144231453648494, "capexPerShare": 14.702446724546173 }, { "symbol": "META", "date": "2023-12-31", "calendarYear": "2023", "period": "FY", "revenuePerShare": 52.40947940947941, "netIncomePerShare": 15.18958818958819, "operatingCashFlowPerShare": 27.62742812742813, "freeCashFlowPerShare": 17.034576534576534, "cashPerShare": 25.40909090909091, "bookValuePerShare": 59.505827505827504, "tangibleBookValuePerShare": 51.17560217560217, "shareholdersEquityPerShare": 59.505827505827504, "interestDebtPerShare": 14.63869463869464, "marketCap": 911093040000, "enterpriseValue": 906465040000, "peRatio": 23.302804235510767, "priceToSalesRatio": 6.753740048331381, "pocfratio": 12.811905558758594, "pfcfRatio": 20.778913950783405, "pbRatio": 5.948324976496396, "ptbRatio": 5.948324976496396, "evToSales": 6.71943366295533, "enterpriseValueOverEBITDA": 15.350285172390436, "evToOperatingCashFlow": 12.746826037433381, "evToFreeCashFlow": 20.67336511049787, "earningsYield": 0.042913290172867526, "freeCashFlowYield": 0.048125710629948394, "debtToEquity": 0.2430925519690797, "debtToAssets": 0.16215274602282873, "netDebtToEBITDA": -0.07837160468739417, "currentRatio": 2.6709949937421777, "interestCoverage": 104.82286995515695, "incomeQuality": 1.8188398383549031, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.08456509169619428, "researchAndDdevelopementToRevenue": 0.2852663414923426, "intangiblesToTotalAssets": 0.09337914755926018, "capexToOperatingCashFlow": 0.3834179404609565, "capexToRevenue": 0.20211709240782197, "capexToDepreciation": 2.4392556808015744, "stockBasedCompensationToRevenue": 0.10397918488977183, "grahamNumber": 142.60803915144217, "roic": 0.19338992531074825, "returnOnTangibleAssets": 0.18780772500852624, "grahamNetNet": 0.4175407925407925, "workingCapital": 53405000000, "tangibleAssetValue": 131726000000, "netCurrentAssetValue": 8910000000, "investedCapital": 184728000000, "averageReceivables": 14817500000, "averagePayables": 4919500000, "averageInventory": 0, "daysSalesOutstanding": 43.747942951179375, "daysPayablesOutstanding": 68.18001463846835, "daysOfInventoryOnHand": 0, "receivablesTurnover": 8.34324942791762, "payablesTurnover": 5.353474943287276, "inventoryTurnover": 0, "roe": 0.25526219575890524, "capexPerShare": 10.592851592851593 }, { "symbol": "META", "date": "2022-12-31", "calendarYear": "2022", "period": "FY", "revenuePerShare": 43.39746929661332, "netIncomePerShare": 8.634164495720134, "operatingCashFlowPerShare": 18.78489021213249, "freeCashFlowPerShare": 7.087458131745441, "cashPerShare": 15.161146259769259, "bookValuePerShare": 46.78563453665798, "tangibleBookValuePerShare": 38.89467807964272, "shareholdersEquityPerShare": 46.78563453665798, "interestDebtPerShare": 9.965016747301824, "marketCap": 323353580000, "enterpriseValue": 335263580000, "peRatio": 13.93765431034483, "priceToSalesRatio": 2.772972755104666, "pocfratio": 6.4062125804853896, "pfcfRatio": 16.979289014912833, "pbRatio": 2.5721570561517106, "ptbRatio": 2.5721570561517106, "evToSales": 2.8751089538543337, "enterpriseValueOverEBITDA": 8.895292650570443, "evToOperatingCashFlow": 6.64217097573056, "evToFreeCashFlow": 17.60468283973955, "earningsYield": 0.07174808455808654, "freeCashFlowYield": 0.058895281134663795, "debtToEquity": 0.21152148146969685, "debtToAssets": 0.1431725058822896, "netDebtToEBITDA": 0.3159989387105333, "currentRatio": 2.203396729075705, "interestCoverage": 156.45405405405404, "incomeQuality": 2.175646551724138, "dividendYield": 0, "payoutRatio": 0, "salesGeneralAndAdministrativeToRevenue": 0.10133008601394404, "researchAndDdevelopementToRevenue": 0.3030469346276874, "intangiblesToTotalAssets": 0.11416218428122998, "capexToOperatingCashFlow": 0.6227043090638931, "capexToRevenue": 0.26954180209074774, "capexToDepreciation": 3.618581625604421, "stockBasedCompensationToRevenue": 0.10283940347657557, "grahamNumber": 95.3361655096762, "roic": 0.14556705936151187, "returnOnTangibleAssets": 0.1410128613454572, "grahamNetNet": -3.415147004093785, "workingCapital": 32523000000, "tangibleAssetValue": 104510000000, "netCurrentAssetValue": -465000000, "investedCapital": 145917000000, "averageReceivables": 13752500000, "averagePayables": 4536500000, "averageInventory": 0, "daysSalesOutstanding": 42.15017708753184, "daysPayablesOutstanding": 72.13553012000476, "daysOfInventoryOnHand": 0, "receivablesTurnover": 8.659512847170651, "payablesTurnover": 5.059919839679359, "inventoryTurnover": 0, "roe": 0.18454734196145187, "capexPerShare": 11.697432080387049 } ], "AnalystRecommendations": [ { "symbol": "META", "date": "2026-03-01", "analystRatingsbuy": 51, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 11 }, { "symbol": "META", "date": "2026-02-01", "analystRatingsbuy": 51, "analystRatingsHold": 5, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 11 }, { "symbol": "META", "date": "2026-01-01", "analystRatingsbuy": 51, "analystRatingsHold": 7, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 11 }, { "symbol": "META", "date": "2025-12-01", "analystRatingsbuy": 50, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 10 }, { "symbol": "META", "date": "2025-11-01", "analystRatingsbuy": 50, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 10 }, { "symbol": "META", "date": "2025-10-01", "analystRatingsbuy": 50, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 9 }, { "symbol": "META", "date": "2025-09-01", "analystRatingsbuy": 50, "analystRatingsHold": 9, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 9 }, { "symbol": "META", "date": "2025-08-01", "analystRatingsbuy": 51, "analystRatingsHold": 9, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 10 }, { "symbol": "META", "date": "2025-07-01", "analystRatingsbuy": 51, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 13 }, { "symbol": "META", "date": "2025-06-01", "analystRatingsbuy": 48, "analystRatingsHold": 7, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 13 }, { "symbol": "META", "date": "2025-05-01", "analystRatingsbuy": 48, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 14 }, { "symbol": "META", "date": "2025-04-01", "analystRatingsbuy": 46, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 14 }, { "symbol": "META", "date": "2025-03-01", "analystRatingsbuy": 48, "analystRatingsHold": 7, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 14 }, { "symbol": "META", "date": "2025-02-01", "analystRatingsbuy": 48, "analystRatingsHold": 7, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 13 }, { "symbol": "META", "date": "2025-01-01", "analystRatingsbuy": 46, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 13 }, { "symbol": "META", "date": "2024-12-01", "analystRatingsbuy": 47, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 12 }, { "symbol": "META", "date": "2024-11-01", "analystRatingsbuy": 47, "analystRatingsHold": 8, "analystRatingsSell": 2, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 21 }, { "symbol": "META", "date": "2024-10-01", "analystRatingsbuy": 47, "analystRatingsHold": 8, "analystRatingsSell": 2, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 21 }, { "symbol": "META", "date": "2024-09-01", "analystRatingsbuy": 46, "analystRatingsHold": 7, "analystRatingsSell": 2, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 21 }, { "symbol": "META", "date": "2024-08-01", "analystRatingsbuy": 43, "analystRatingsHold": 7, "analystRatingsSell": 2, "analystRatingsStrongSell": 2, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2024-07-01", "analystRatingsbuy": 35, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 21 }, { "symbol": "META", "date": "2024-06-01", "analystRatingsbuy": 34, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 21 }, { "symbol": "META", "date": "2024-05-01", "analystRatingsbuy": 32, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "META", "date": "2024-04-01", "analystRatingsbuy": 32, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "META", "date": "2024-03-01", "analystRatingsbuy": 32, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "META", "date": "2024-02-01", "analystRatingsbuy": 32, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "META", "date": "2024-01-01", "analystRatingsbuy": 32, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "META", "date": "2023-12-01", "analystRatingsbuy": 32, "analystRatingsHold": 5, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-11-01", "analystRatingsbuy": 33, "analystRatingsHold": 5, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-10-01", "analystRatingsbuy": 30, "analystRatingsHold": 6, "analystRatingsSell": 3, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-09-01", "analystRatingsbuy": 30, "analystRatingsHold": 6, "analystRatingsSell": 3, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-08-01", "analystRatingsbuy": 30, "analystRatingsHold": 6, "analystRatingsSell": 3, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-07-01", "analystRatingsbuy": 30, "analystRatingsHold": 6, "analystRatingsSell": 3, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-06-01", "analystRatingsbuy": 29, "analystRatingsHold": 7, "analystRatingsSell": 4, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-05-01", "analystRatingsbuy": 29, "analystRatingsHold": 7, "analystRatingsSell": 4, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2023-04-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2023-03-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2023-02-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2023-01-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2022-12-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2022-11-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2022-10-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2022-09-01", "analystRatingsbuy": 29, "analystRatingsHold": 16, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 14 }, { "symbol": "META", "date": "2022-08-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2022-07-01", "analystRatingsbuy": 29, "analystRatingsHold": 15, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 14 }, { "symbol": "META", "date": "2022-06-01", "analystRatingsbuy": 29, "analystRatingsHold": 16, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 14 }, { "symbol": "META", "date": "2022-05-01", "analystRatingsbuy": 0, "analystRatingsHold": 0, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 0 }, { "symbol": "META", "date": "2022-04-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2022-03-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2022-02-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2022-01-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-12-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-11-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-10-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-09-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-08-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-07-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-06-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-05-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-04-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-03-01", "analystRatingsbuy": 24, "analystRatingsHold": 1, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 17 }, { "symbol": "META", "date": "2021-02-01", "analystRatingsbuy": 27, "analystRatingsHold": 4, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2021-01-01", "analystRatingsbuy": 26, "analystRatingsHold": 4, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "META", "date": "2020-12-01", "analystRatingsbuy": 26, "analystRatingsHold": 5, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "META", "date": "2020-09-01", "analystRatingsbuy": 28, "analystRatingsHold": 2, "analystRatingsSell": 1, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-08-01", "analystRatingsbuy": 31, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-07-01", "analystRatingsbuy": 31, "analystRatingsHold": 6, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-06-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-05-01", "analystRatingsbuy": 31, "analystRatingsHold": 7, "analystRatingsSell": 2, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-04-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-03-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-02-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2020-01-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-12-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-11-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-10-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-09-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-08-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-07-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-06-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-05-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-04-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-03-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-02-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "META", "date": "2019-01-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 1, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 } ], "PriceTargets": [], "UpcomingEvents": [ { "date": "2026-04-29", "symbol": "META", "eps": null, "epsEstimated": 6.63, "time": "bmo", "revenue": null, "revenueEstimated": 55463382960, "updatedFromDate": "2026-03-26", "fiscalDateEnding": "2026-03-30" } ] }