{ "HistoricalPrices": [ { "date": "2021-03-26", "open": 231.55, "high": 236.71, "low": 231.55, "close": 236.48, "adjClose": 226.91, "volume": 25479900 }, { "date": "2021-03-29", "open": 236.59, "high": 236.8, "low": 231.88, "close": 235.24, "adjClose": 225.72, "volume": 25227500 }, { "date": "2021-03-30", "open": 233.53, "high": 233.85, "low": 231.1, "close": 231.85, "adjClose": 222.46, "volume": 24792012 }, { "date": "2021-03-31", "open": 232.91, "high": 239.1, "low": 232.39, "close": 235.77, "adjClose": 226.23, "volume": 43623500 }, { "date": "2021-04-01", "open": 238.47, "high": 242.84, "low": 238.05, "close": 242.35, "adjClose": 232.54, "volume": 30338000 }, { "date": "2021-04-05", "open": 242.76, "high": 249.96, "low": 242.7, "close": 249.07, "adjClose": 238.99, "volume": 36910609 }, { "date": "2021-04-06", "open": 247.61, "high": 249.4, "low": 246.88, "close": 247.86, "adjClose": 237.83, "volume": 22931923 }, { "date": "2021-04-07", "open": 247.81, "high": 250.93, "low": 247.19, "close": 249.9, "adjClose": 239.78, "volume": 22719835 }, { "date": "2021-04-08", "open": 252.77, "high": 254.14, "low": 252, "close": 253.25, "adjClose": 243, "volume": 23625200 }, { "date": "2021-04-09", "open": 252.87, "high": 255.99, "low": 252.44, "close": 255.85, "adjClose": 245.49, "volume": 24326833 }, { "date": "2021-04-12", "open": 254.71, "high": 257.67, "low": 254.62, "close": 255.91, "adjClose": 245.55, "volume": 27148700 }, { "date": "2021-04-13", "open": 257.26, "high": 259.19, "low": 256.83, "close": 258.49, "adjClose": 248.03, "volume": 23837500 }, { "date": "2021-04-14", "open": 257.48, "high": 258.83, "low": 255.16, "close": 255.59, "adjClose": 245.24, "volume": 23070938 }, { "date": "2021-04-15", "open": 257.93, "high": 259.93, "low": 257.73, "close": 259.5, "adjClose": 249, "volume": 25627500 }, { "date": "2021-04-16", "open": 259.47, "high": 261, "low": 257.6, "close": 260.74, "adjClose": 250.19, "volume": 24878600 }, { "date": "2021-04-19", "open": 260.19, "high": 261.48, "low": 257.82, "close": 258.74, "adjClose": 248.27, "volume": 23209300 }, { "date": "2021-04-20", "open": 257.82, "high": 260.2, "low": 256.84, "close": 258.26, "adjClose": 247.81, "volume": 19722900 }, { "date": "2021-04-21", "open": 258.94, "high": 260.68, "low": 257.25, "close": 260.58, "adjClose": 250.03, "volume": 24030400 }, { "date": "2021-04-22", "open": 260.21, "high": 261.78, "low": 255.64, "close": 257.17, "adjClose": 246.76, "volume": 25606200 }, { "date": "2021-04-23", "open": 257.88, "high": 261.51, "low": 257.27, "close": 261.15, "adjClose": 250.58, "volume": 21499286 }, { "date": "2021-04-26", "open": 261.66, "high": 262.44, "low": 260.17, "close": 261.55, "adjClose": 250.96, "volume": 19763346 }, { "date": "2021-04-27", "open": 261.58, "high": 263.19, "low": 260.12, "close": 261.97, "adjClose": 251.37, "volume": 31014213 }, { "date": "2021-04-28", "open": 256.08, "high": 256.54, "low": 252.95, "close": 254.56, "adjClose": 244.26, "volume": 46903119 }, { "date": "2021-04-29", "open": 255.46, "high": 256.1, "low": 249, "close": 252.51, "adjClose": 242.29, "volume": 40589023 }, { "date": "2021-04-30", "open": 249.74, "high": 253.08, "low": 249.6, "close": 252.18, "adjClose": 241.97, "volume": 30945100 }, { "date": "2021-05-03", "open": 253.4, "high": 254.35, "low": 251.12, "close": 251.86, "adjClose": 241.66, "volume": 19626600 }, { "date": "2021-05-04", "open": 250.97, "high": 251.21, "low": 245.76, "close": 247.79, "adjClose": 237.76, "volume": 32756100 }, { "date": "2021-05-05", "open": 249.06, "high": 249.5, "low": 245.82, "close": 246.47, "adjClose": 236.49, "volume": 21901325 }, { "date": "2021-05-06", "open": 246.45, "high": 249.86, "low": 244.69, "close": 249.73, "adjClose": 239.62, "volume": 26491100 }, { "date": "2021-05-07", "open": 252.15, "high": 254.3, "low": 251.17, "close": 252.46, "adjClose": 242.24, "volume": 27032912 }, { "date": "2021-05-10", "open": 250.87, "high": 251.73, "low": 247.12, "close": 247.18, "adjClose": 237.17, "volume": 29299900 }, { "date": "2021-05-11", "open": 244.55, "high": 246.6, "low": 242.57, "close": 246.23, "adjClose": 236.26, "volume": 33641600 }, { "date": "2021-05-12", "open": 242.17, "high": 244.38, "low": 238.07, "close": 239, "adjClose": 229.33, "volume": 36684400 }, { "date": "2021-05-13", "open": 241.8, "high": 245.6, "low": 241.42, "close": 243.03, "adjClose": 233.19, "volume": 29624300 }, { "date": "2021-05-14", "open": 245.58, "high": 249.18, "low": 245.49, "close": 248.15, "adjClose": 238.1, "volume": 23901100 }, { "date": "2021-05-17", "open": 246.55, "high": 246.59, "low": 243.52, "close": 245.18, "adjClose": 235.26, "volume": 24970200 }, { "date": "2021-05-18", "open": 246.27, "high": 246.41, "low": 242.9, "close": 243.08, "adjClose": 233.24, "volume": 20168000 }, { "date": "2021-05-19", "open": 239.31, "high": 243.23, "low": 238.6, "close": 243.12, "adjClose": 233.81, "volume": 25739807 }, { "date": "2021-05-20", "open": 243.96, "high": 247.95, "low": 243.86, "close": 246.48, "adjClose": 237.04, "volume": 21800716 }, { "date": "2021-05-21", "open": 247.57, "high": 248.33, "low": 244.74, "close": 245.17, "adjClose": 235.78, "volume": 21863100 }, { "date": "2021-05-24", "open": 247.79, "high": 251.16, "low": 247.51, "close": 250.78, "adjClose": 241.18, "volume": 21411547 }, { "date": "2021-05-25", "open": 251.77, "high": 252.75, "low": 250.82, "close": 251.72, "adjClose": 242.08, "volume": 17704303 }, { "date": "2021-05-26", "open": 251.43, "high": 252.94, "low": 250.75, "close": 251.49, "adjClose": 241.86, "volume": 17771600 }, { "date": "2021-05-27", "open": 251.17, "high": 251.48, "low": 249.25, "close": 249.31, "adjClose": 239.77, "volume": 24426244 }, { "date": "2021-05-28", "open": 251, "high": 252.08, "low": 249.56, "close": 249.68, "adjClose": 240.12, "volume": 18274942 }, { "date": "2021-06-01", "open": 251.23, "high": 251.29, "low": 246.96, "close": 247.4, "adjClose": 237.93, "volume": 23213310 }, { "date": "2021-06-02", "open": 248.13, "high": 249.27, "low": 245.84, "close": 247.3, "adjClose": 237.83, "volume": 19406705 }, { "date": "2021-06-03", "open": 245.22, "high": 246.34, "low": 243, "close": 245.71, "adjClose": 236.3, "volume": 25307711 }, { "date": "2021-06-04", "open": 247.76, "high": 251.65, "low": 247.51, "close": 250.79, "adjClose": 241.19, "volume": 25281100 }, { "date": "2021-06-07", "open": 249.98, "high": 254.09, "low": 249.81, "close": 253.81, "adjClose": 244.09, "volume": 23079200 }, { "date": "2021-06-08", "open": 255.16, "high": 256.01, "low": 252.51, "close": 252.57, "adjClose": 242.9, "volume": 22455000 }, { "date": "2021-06-09", "open": 253.81, "high": 255.53, "low": 253.21, "close": 253.59, "adjClose": 243.88, "volume": 17937634 }, { "date": "2021-06-10", "open": 254.29, "high": 257.46, "low": 253.67, "close": 257.24, "adjClose": 247.39, "volume": 24563619 }, { "date": "2021-06-11", "open": 257.99, "high": 258.49, "low": 256.61, "close": 257.89, "adjClose": 248.02, "volume": 18999731 }, { "date": "2021-06-14", "open": 257.9, "high": 259.95, "low": 256.8, "close": 259.89, "adjClose": 249.94, "volume": 19150507 }, { "date": "2021-06-15", "open": 259.77, "high": 259.99, "low": 257.68, "close": 258.36, "adjClose": 248.47, "volume": 18038931 }, { "date": "2021-06-16", "open": 259.4, "high": 260.58, "low": 254.42, "close": 257.38, "adjClose": 247.53, "volume": 27220000 }, { "date": "2021-06-17", "open": 256.07, "high": 261.75, "low": 256.01, "close": 260.9, "adjClose": 250.91, "volume": 27565537 }, { "date": "2021-06-18", "open": 259.63, "high": 262.3, "low": 258.75, "close": 259.43, "adjClose": 249.5, "volume": 37202217 }, { "date": "2021-06-21", "open": 259.82, "high": 263.52, "low": 257.92, "close": 262.63, "adjClose": 252.58, "volume": 26696119 }, { "date": "2021-06-22", "open": 262.72, "high": 265.79, "low": 262.4, "close": 265.51, "adjClose": 255.35, "volume": 24694100 }, { "date": "2021-06-23", "open": 265.99, "high": 266.83, "low": 264.43, "close": 265.27, "adjClose": 255.12, "volume": 19518700 }, { "date": "2021-06-24", "open": 266.16, "high": 267.85, "low": 265.47, "close": 266.69, "adjClose": 256.48, "volume": 21446900 }, { "date": "2021-06-25", "open": 266.23, "high": 267.25, "low": 264.76, "close": 265.02, "adjClose": 254.88, "volume": 25611113 }, { "date": "2021-06-28", "open": 266.19, "high": 268.9, "low": 265.91, "close": 268.72, "adjClose": 258.43, "volume": 19590024 }, { "date": "2021-06-29", "open": 268.87, "high": 271.65, "low": 267.98, "close": 271.4, "adjClose": 261.01, "volume": 19937811 }, { "date": "2021-06-30", "open": 270.69, "high": 271.36, "low": 269.6, "close": 270.9, "adjClose": 260.53, "volume": 21656500 }, { "date": "2021-07-01", "open": 269.61, "high": 271.84, "low": 269.6, "close": 271.6, "adjClose": 261.2, "volume": 16725323 }, { "date": "2021-07-02", "open": 272.82, "high": 278, "low": 272.5, "close": 277.65, "adjClose": 267.02, "volume": 26474408 }, { "date": "2021-07-06", "open": 278.03, "high": 279.37, "low": 274.3, "close": 277.66, "adjClose": 267.03, "volume": 31565600 }, { "date": "2021-07-07", "open": 279.4, "high": 280.69, "low": 277.15, "close": 279.93, "adjClose": 269.21, "volume": 23260031 }, { "date": "2021-07-08", "open": 276.9, "high": 278.73, "low": 274.87, "close": 277.42, "adjClose": 266.8, "volume": 24618600 }, { "date": "2021-07-09", "open": 275.72, "high": 278.05, "low": 275.32, "close": 277.94, "adjClose": 267.3, "volume": 23916700 }, { "date": "2021-07-12", "open": 279.16, "high": 279.77, "low": 276.58, "close": 277.32, "adjClose": 266.7, "volume": 18931700 }, { "date": "2021-07-13", "open": 277.52, "high": 282.85, "low": 277.39, "close": 280.98, "adjClose": 270.22, "volume": 26120128 }, { "date": "2021-07-14", "open": 282.35, "high": 283.66, "low": 280.55, "close": 282.51, "adjClose": 271.7, "volume": 23113700 }, { "date": "2021-07-15", "open": 282, "high": 282.51, "low": 279.83, "close": 281.03, "adjClose": 270.27, "volume": 22604227 }, { "date": "2021-07-16", "open": 282.07, "high": 284.1, "low": 279.46, "close": 280.75, "adjClose": 270, "volume": 26186848 }, { "date": "2021-07-19", "open": 278.93, "high": 280.37, "low": 274.45, "close": 277.01, "adjClose": 266.41, "volume": 32935634 }, { "date": "2021-07-20", "open": 278.03, "high": 280.97, "low": 276.26, "close": 279.32, "adjClose": 268.63, "volume": 26259741 }, { "date": "2021-07-21", "open": 278.9, "high": 281.52, "low": 277.29, "close": 281.4, "adjClose": 270.63, "volume": 24364320 }, { "date": "2021-07-22", "open": 283.84, "high": 286.42, "low": 283.42, "close": 286.14, "adjClose": 275.19, "volume": 23384100 }, { "date": "2021-07-23", "open": 287.37, "high": 289.99, "low": 286.5, "close": 289.67, "adjClose": 278.58, "volume": 22768100 }, { "date": "2021-07-26", "open": 289, "high": 289.69, "low": 286.64, "close": 289.05, "adjClose": 277.99, "volume": 23176100 }, { "date": "2021-07-27", "open": 289.43, "high": 289.58, "low": 282.95, "close": 286.54, "adjClose": 275.57, "volume": 33604100 }, { "date": "2021-07-28", "open": 288.99, "high": 290.15, "low": 283.83, "close": 286.22, "adjClose": 275.26, "volume": 33566900 }, { "date": "2021-07-29", "open": 286.24, "high": 288.62, "low": 286.08, "close": 286.5, "adjClose": 275.53, "volume": 18168300 }, { "date": "2021-07-30", "open": 285.17, "high": 286.66, "low": 283.91, "close": 284.91, "adjClose": 274, "volume": 20944846 }, { "date": "2021-08-02", "open": 286.36, "high": 286.77, "low": 283.74, "close": 284.82, "adjClose": 273.92, "volume": 16267400 }, { "date": "2021-08-03", "open": 285.42, "high": 287.23, "low": 284, "close": 287.12, "adjClose": 276.13, "volume": 17879048 }, { "date": "2021-08-04", "open": 286.22, "high": 287.59, "low": 284.65, "close": 286.51, "adjClose": 275.54, "volume": 16191301 }, { "date": "2021-08-05", "open": 286.88, "high": 289.63, "low": 286.1, "close": 289.52, "adjClose": 278.44, "volume": 13900200 }, { "date": "2021-08-06", "open": 288.51, "high": 289.5, "low": 287.62, "close": 289.46, "adjClose": 278.38, "volume": 16589336 }, { "date": "2021-08-09", "open": 289.75, "high": 291.55, "low": 287.81, "close": 288.33, "adjClose": 277.29, "volume": 16117629 }, { "date": "2021-08-10", "open": 288.8, "high": 289.25, "low": 285.2, "close": 286.44, "adjClose": 275.48, "volume": 18616600 }, { "date": "2021-08-11", "open": 287.21, "high": 288.66, "low": 285.86, "close": 286.95, "adjClose": 275.97, "volume": 13955934 }, { "date": "2021-08-12", "open": 286.63, "high": 289.97, "low": 286.34, "close": 289.81, "adjClose": 278.72, "volume": 14570391 }, { "date": "2021-08-13", "open": 289.48, "high": 292.9, "low": 289.3, "close": 292.85, "adjClose": 281.64, "volume": 18249046 }, { "date": "2021-08-16", "open": 293.19, "high": 294.82, "low": 290.02, "close": 294.6, "adjClose": 283.32, "volume": 22516027 }, { "date": "2021-08-17", "open": 292.39, "high": 293.43, "low": 291.08, "close": 293.08, "adjClose": 281.86, "volume": 20075300 }, { "date": "2021-08-18", "open": 292.04, "high": 294.82, "low": 290.27, "close": 290.73, "adjClose": 280.14, "volume": 21813000 }, { "date": "2021-08-19", "open": 288.69, "high": 297.47, "low": 288.64, "close": 296.77, "adjClose": 285.96, "volume": 29850500 }, { "date": "2021-08-20", "open": 299.72, "high": 305.84, "low": 298.06, "close": 304.36, "adjClose": 293.27, "volume": 40817646 }, { "date": "2021-08-23", "open": 303.25, "high": 305.4, "low": 301.85, "close": 304.65, "adjClose": 293.55, "volume": 22830200 }, { "date": "2021-08-24", "open": 305.02, "high": 305.65, "low": 302, "close": 302.62, "adjClose": 291.6, "volume": 18175800 }, { "date": "2021-08-25", "open": 304.3, "high": 304.59, "low": 300.42, "close": 302.01, "adjClose": 291.01, "volume": 20006100 }, { "date": "2021-08-26", "open": 300.99, "high": 302.43, "low": 298.95, "close": 299.09, "adjClose": 288.19, "volume": 17666100 }, { "date": "2021-08-27", "open": 298.99, "high": 300.87, "low": 296.83, "close": 299.72, "adjClose": 288.8, "volume": 22605726 }, { "date": "2021-08-30", "open": 301.12, "high": 304.22, "low": 301.06, "close": 303.59, "adjClose": 292.53, "volume": 16348100 }, { "date": "2021-08-31", "open": 304.42, "high": 304.5, "low": 301.5, "close": 301.88, "adjClose": 290.88, "volume": 26285338 }, { "date": "2021-09-01", "open": 302.87, "high": 305.19, "low": 301.49, "close": 301.83, "adjClose": 290.83, "volume": 18983826 }, { "date": "2021-09-02", "open": 302.2, "high": 303.36, "low": 300.18, "close": 301.15, "adjClose": 290.18, "volume": 16290545 }, { "date": "2021-09-03", "open": 300.99, "high": 302.6, "low": 300.26, "close": 301.14, "adjClose": 290.17, "volume": 14751610 }, { "date": "2021-09-07", "open": 301.01, "high": 301.09, "low": 298.2, "close": 300.18, "adjClose": 289.24, "volume": 17184083 }, { "date": "2021-09-08", "open": 299.78, "high": 300.61, "low": 297.47, "close": 300.21, "adjClose": 289.27, "volume": 15046819 }, { "date": "2021-09-09", "open": 300.82, "high": 302.14, "low": 297, "close": 297.25, "adjClose": 286.42, "volume": 19927000 }, { "date": "2021-09-10", "open": 298.42, "high": 299.92, "low": 295.38, "close": 295.71, "adjClose": 284.94, "volume": 19633400 }, { "date": "2021-09-13", "open": 297.55, "high": 298.54, "low": 294.08, "close": 296.99, "adjClose": 286.17, "volume": 23652949 }, { "date": "2021-09-14", "open": 299.56, "high": 301.39, "low": 298.1, "close": 299.79, "adjClose": 288.87, "volume": 21853433 }, { "date": "2021-09-15", "open": 303.26, "high": 305.32, "low": 301.82, "close": 304.82, "adjClose": 293.72, "volume": 28356304 }, { "date": "2021-09-16", "open": 303.76, "high": 305.31, "low": 300.76, "close": 305.22, "adjClose": 294.1, "volume": 19550815 }, { "date": "2021-09-17", "open": 304.17, "high": 304.5, "low": 299.53, "close": 299.87, "adjClose": 288.95, "volume": 41372500 }, { "date": "2021-09-20", "open": 296.33, "high": 298.72, "low": 289.52, "close": 294.3, "adjClose": 283.58, "volume": 38278700 }, { "date": "2021-09-21", "open": 295.69, "high": 297.54, "low": 294.07, "close": 294.8, "adjClose": 284.06, "volume": 22364103 }, { "date": "2021-09-22", "open": 296.73, "high": 300.22, "low": 294.51, "close": 298.58, "adjClose": 287.7, "volume": 26626342 }, { "date": "2021-09-23", "open": 298.85, "high": 300.9, "low": 297.53, "close": 299.56, "adjClose": 288.65, "volume": 18604601 }, { "date": "2021-09-24", "open": 298.23, "high": 299.8, "low": 296.93, "close": 299.35, "adjClose": 288.44, "volume": 14999000 }, { "date": "2021-09-27", "open": 296.14, "high": 296.47, "low": 292.94, "close": 294.17, "adjClose": 283.45, "volume": 23571742 }, { "date": "2021-09-28", "open": 289.8, "high": 290.78, "low": 282.75, "close": 283.52, "adjClose": 273.19, "volume": 43186237 }, { "date": "2021-09-29", "open": 285.1, "high": 286.77, "low": 283.01, "close": 284, "adjClose": 273.65, "volume": 26353700 }, { "date": "2021-09-30", "open": 285.71, "high": 287.83, "low": 281.62, "close": 281.92, "adjClose": 271.65, "volume": 32343635 }, { "date": "2021-10-01", "open": 282.12, "high": 289.98, "low": 281.29, "close": 289.1, "adjClose": 278.57, "volume": 30086300 }, { "date": "2021-10-04", "open": 287.4, "high": 287.75, "low": 280.25, "close": 283.11, "adjClose": 272.8, "volume": 31350747 }, { "date": "2021-10-05", "open": 284.05, "high": 290.4, "low": 284.05, "close": 288.76, "adjClose": 278.24, "volume": 24993024 }, { "date": "2021-10-06", "open": 285.78, "high": 293.63, "low": 285.51, "close": 293.11, "adjClose": 282.43, "volume": 28002600 }, { "date": "2021-10-07", "open": 295.18, "high": 296.64, "low": 293.92, "close": 294.85, "adjClose": 284.11, "volume": 20430500 }, { "date": "2021-10-08", "open": 296.22, "high": 296.64, "low": 293.76, "close": 294.85, "adjClose": 284.11, "volume": 17685700 }, { "date": "2021-10-11", "open": 292.92, "high": 297.97, "low": 292.75, "close": 294.23, "adjClose": 283.51, "volume": 19298634 }, { "date": "2021-10-12", "open": 295.34, "high": 295.44, "low": 292.35, "close": 292.88, "adjClose": 282.21, "volume": 17974143 }, { "date": "2021-10-13", "open": 294.91, "high": 297.28, "low": 293.49, "close": 296.31, "adjClose": 285.52, "volume": 23424025 }, { "date": "2021-10-14", "open": 299.21, "high": 303.27, "low": 297.83, "close": 302.75, "adjClose": 291.72, "volume": 27262902 }, { "date": "2021-10-15", "open": 302.34, "high": 304.45, "low": 300.52, "close": 304.21, "adjClose": 293.13, "volume": 25384803 }, { "date": "2021-10-18", "open": 303.57, "high": 308.21, "low": 302.69, "close": 307.29, "adjClose": 296.1, "volume": 22729300 }, { "date": "2021-10-19", "open": 308.35, "high": 309.3, "low": 307.22, "close": 308.23, "adjClose": 297, "volume": 17682139 }, { "date": "2021-10-20", "open": 309.21, "high": 309.7, "low": 306.11, "close": 307.41, "adjClose": 296.21, "volume": 16537100 }, { "date": "2021-10-21", "open": 307.17, "high": 311.02, "low": 306.36, "close": 310.76, "adjClose": 299.44, "volume": 16918100 }, { "date": "2021-10-22", "open": 310.4, "high": 311.09, "low": 307.8, "close": 309.16, "adjClose": 297.9, "volume": 17449332 }, { "date": "2021-10-25", "open": 309.36, "high": 309.4, "low": 306.46, "close": 308.13, "adjClose": 296.9, "volume": 17554500 }, { "date": "2021-10-26", "open": 311, "high": 312.4, "low": 308.6, "close": 310.11, "adjClose": 298.81, "volume": 28107349 }, { "date": "2021-10-27", "open": 316, "high": 326.1, "low": 316, "close": 323.17, "adjClose": 311.4, "volume": 52588700 }, { "date": "2021-10-28", "open": 324.33, "high": 324.87, "low": 321.36, "close": 324.35, "adjClose": 312.53, "volume": 26297943 }, { "date": "2021-10-29", "open": 324.13, "high": 332, "low": 323.9, "close": 331.62, "adjClose": 319.54, "volume": 34766000 }, { "date": "2021-11-01", "open": 331.36, "high": 331.49, "low": 326.37, "close": 329.37, "adjClose": 317.37, "volume": 27073200 }, { "date": "2021-11-02", "open": 330.31, "high": 333.45, "low": 330, "close": 333.13, "adjClose": 320.99, "volume": 26487109 }, { "date": "2021-11-03", "open": 333.9, "high": 334.9, "low": 330.65, "close": 334, "adjClose": 321.83, "volume": 21500100 }, { "date": "2021-11-04", "open": 332.89, "high": 336.54, "low": 329.51, "close": 336.44, "adjClose": 324.18, "volume": 23992202 }, { "date": "2021-11-05", "open": 338.51, "high": 338.79, "low": 334.42, "close": 336.06, "adjClose": 323.82, "volume": 22570100 }, { "date": "2021-11-08", "open": 337.3, "high": 337.65, "low": 334.44, "close": 336.99, "adjClose": 324.71, "volume": 20897001 }, { "date": "2021-11-09", "open": 337.11, "high": 338.72, "low": 334.53, "close": 335.95, "adjClose": 323.71, "volume": 21307400 }, { "date": "2021-11-10", "open": 334.57, "high": 334.63, "low": 329.92, "close": 330.8, "adjClose": 318.75, "volume": 25500938 }, { "date": "2021-11-11", "open": 331.25, "high": 333.77, "low": 330.51, "close": 332.43, "adjClose": 320.32, "volume": 16849844 }, { "date": "2021-11-12", "open": 333.92, "high": 337.23, "low": 333.79, "close": 336.72, "adjClose": 324.45, "volume": 23831049 }, { "date": "2021-11-15", "open": 337.54, "high": 337.88, "low": 334.03, "close": 336.07, "adjClose": 323.83, "volume": 16723009 }, { "date": "2021-11-16", "open": 335.68, "high": 340.67, "low": 335.51, "close": 339.51, "adjClose": 327.14, "volume": 20886832 }, { "date": "2021-11-17", "open": 338.94, "high": 342.19, "low": 338, "close": 339.12, "adjClose": 327.36, "volume": 19053400 }, { "date": "2021-11-18", "open": 338.18, "high": 342.45, "low": 337.12, "close": 341.27, "adjClose": 329.43, "volume": 22463533 }, { "date": "2021-11-19", "open": 342.64, "high": 345.1, "low": 342.2, "close": 343.11, "adjClose": 331.21, "volume": 21963403 }, { "date": "2021-11-22", "open": 344.62, "high": 349.67, "low": 339.55, "close": 339.83, "adjClose": 328.04, "volume": 31031113 }, { "date": "2021-11-23", "open": 337.05, "high": 339.45, "low": 333.56, "close": 337.68, "adjClose": 325.97, "volume": 30427600 }, { "date": "2021-11-24", "open": 336.28, "high": 338.16, "low": 333.91, "close": 337.91, "adjClose": 326.19, "volume": 21661307 }, { "date": "2021-11-26", "open": 334.35, "high": 337.93, "low": 328.12, "close": 329.68, "adjClose": 318.25, "volume": 24217242 }, { "date": "2021-11-29", "open": 334.94, "high": 339.03, "low": 334.74, "close": 336.63, "adjClose": 324.96, "volume": 28563500 }, { "date": "2021-11-30", "open": 335.32, "high": 337.78, "low": 328.99, "close": 330.59, "adjClose": 319.13, "volume": 42885609 }, { "date": "2021-12-01", "open": 335.13, "high": 339.28, "low": 329.39, "close": 330.08, "adjClose": 318.63, "volume": 33401146 }, { "date": "2021-12-02", "open": 330.3, "high": 333.49, "low": 327.8, "close": 329.49, "adjClose": 318.06, "volume": 30766000 }, { "date": "2021-12-03", "open": 331.99, "high": 332.7, "low": 318.03, "close": 323.01, "adjClose": 311.81, "volume": 41779300 }, { "date": "2021-12-06", "open": 323.95, "high": 327.45, "low": 319.23, "close": 326.19, "adjClose": 314.88, "volume": 30032600 }, { "date": "2021-12-07", "open": 331.64, "high": 335.8, "low": 330.1, "close": 334.92, "adjClose": 323.3, "volume": 31021936 }, { "date": "2021-12-08", "open": 335.31, "high": 335.5, "low": 330.8, "close": 334.97, "adjClose": 323.35, "volume": 24761000 }, { "date": "2021-12-09", "open": 334.41, "high": 336.49, "low": 332.12, "close": 333.1, "adjClose": 321.55, "volume": 22214200 }, { "date": "2021-12-10", "open": 334.98, "high": 343, "low": 334.79, "close": 342.54, "adjClose": 330.66, "volume": 38095700 }, { "date": "2021-12-13", "open": 340.68, "high": 343.79, "low": 339.08, "close": 339.4, "adjClose": 327.63, "volume": 28899431 }, { "date": "2021-12-14", "open": 333.22, "high": 334.64, "low": 324.11, "close": 328.34, "adjClose": 316.95, "volume": 44438700 }, { "date": "2021-12-15", "open": 328.61, "high": 335.19, "low": 324.5, "close": 334.65, "adjClose": 323.04, "volume": 35381122 }, { "date": "2021-12-16", "open": 335.71, "high": 336.76, "low": 323.02, "close": 324.9, "adjClose": 313.63, "volume": 35034831 }, { "date": "2021-12-17", "open": 320.88, "high": 324.92, "low": 317.25, "close": 323.8, "adjClose": 312.57, "volume": 47983713 }, { "date": "2021-12-20", "open": 320.05, "high": 322.8, "low": 317.57, "close": 319.91, "adjClose": 308.82, "volume": 28326532 }, { "date": "2021-12-21", "open": 323.29, "high": 327.73, "low": 319.8, "close": 327.29, "adjClose": 315.94, "volume": 24740600 }, { "date": "2021-12-22", "open": 328.3, "high": 333.61, "low": 325.75, "close": 333.2, "adjClose": 321.64, "volume": 24831500 }, { "date": "2021-12-23", "open": 332.75, "high": 336.39, "low": 332.73, "close": 334.69, "adjClose": 323.08, "volume": 19617848 }, { "date": "2021-12-27", "open": 335.46, "high": 342.48, "low": 335.43, "close": 342.45, "adjClose": 330.57, "volume": 19947029 }, { "date": "2021-12-28", "open": 343.15, "high": 343.81, "low": 340.32, "close": 341.25, "adjClose": 329.42, "volume": 15661500 }, { "date": "2021-12-29", "open": 341.3, "high": 344.3, "low": 339.68, "close": 341.95, "adjClose": 330.09, "volume": 15042000 }, { "date": "2021-12-30", "open": 341.91, "high": 343.13, "low": 338.82, "close": 339.32, "adjClose": 327.55, "volume": 15994500 }, { "date": "2021-12-31", "open": 338.51, "high": 339.36, "low": 335.85, "close": 336.32, "adjClose": 324.66, "volume": 18000800 }, { "date": "2022-01-03", "open": 335.35, "high": 338, "low": 329.78, "close": 334.75, "adjClose": 323.14, "volume": 28918013 }, { "date": "2022-01-04", "open": 334.83, "high": 335.2, "low": 326.12, "close": 329.01, "adjClose": 317.6, "volume": 32674306 }, { "date": "2022-01-05", "open": 325.86, "high": 326.07, "low": 315.98, "close": 316.38, "adjClose": 305.41, "volume": 40054327 }, { "date": "2022-01-06", "open": 313.15, "high": 318.7, "low": 311.49, "close": 313.88, "adjClose": 302.99, "volume": 39646148 }, { "date": "2022-01-07", "open": 314.15, "high": 316.5, "low": 310.09, "close": 314.04, "adjClose": 303.15, "volume": 32720018 }, { "date": "2022-01-10", "open": 309.49, "high": 314.72, "low": 304.69, "close": 314.27, "adjClose": 303.37, "volume": 44289500 }, { "date": "2022-01-11", "open": 313.38, "high": 316.61, "low": 309.89, "close": 314.98, "adjClose": 304.06, "volume": 29386800 }, { "date": "2022-01-12", "open": 319.67, "high": 323.41, "low": 317.08, "close": 318.27, "adjClose": 307.23, "volume": 34372217 }, { "date": "2022-01-13", "open": 320.47, "high": 320.88, "low": 304, "close": 304.8, "adjClose": 294.23, "volume": 45366000 }, { "date": "2022-01-14", "open": 304.25, "high": 310.82, "low": 303.75, "close": 310.2, "adjClose": 299.44, "volume": 39846414 }, { "date": "2022-01-18", "open": 304.07, "high": 309.8, "low": 301.74, "close": 302.65, "adjClose": 292.15, "volume": 42434112 }, { "date": "2022-01-19", "open": 306.29, "high": 313.91, "low": 302.7, "close": 303.33, "adjClose": 292.81, "volume": 45933900 }, { "date": "2022-01-20", "open": 309.07, "high": 311.65, "low": 301.14, "close": 301.6, "adjClose": 291.14, "volume": 35380700 }, { "date": "2022-01-21", "open": 302.69, "high": 304.11, "low": 295.61, "close": 296.03, "adjClose": 285.76, "volume": 57984403 }, { "date": "2022-01-24", "open": 292.2, "high": 297.11, "low": 276.05, "close": 296.37, "adjClose": 286.09, "volume": 86035393 }, { "date": "2022-01-25", "open": 291.52, "high": 294.99, "low": 285.17, "close": 288.49, "adjClose": 278.49, "volume": 72848638 }, { "date": "2022-01-26", "open": 307.99, "high": 308.5, "low": 293.03, "close": 296.71, "adjClose": 286.42, "volume": 90428900 }, { "date": "2022-01-27", "open": 302.66, "high": 307.3, "low": 297.93, "close": 299.84, "adjClose": 289.44, "volume": 53481317 }, { "date": "2022-01-28", "open": 300.23, "high": 308.48, "low": 294.45, "close": 308.26, "adjClose": 297.57, "volume": 49743700 }, { "date": "2022-01-31", "open": 308.95, "high": 312.38, "low": 306.37, "close": 310.98, "adjClose": 300.2, "volume": 46444536 }, { "date": "2022-02-01", "open": 310.41, "high": 310.63, "low": 305.13, "close": 308.76, "adjClose": 298.05, "volume": 40950400 }, { "date": "2022-02-02", "open": 309.63, "high": 315.12, "low": 308.88, "close": 313.46, "adjClose": 302.59, "volume": 36636000 }, { "date": "2022-02-03", "open": 309.49, "high": 311.23, "low": 299.96, "close": 301.25, "adjClose": 290.8, "volume": 43730000 }, { "date": "2022-02-04", "open": 300.21, "high": 308.8, "low": 299.97, "close": 305.94, "adjClose": 295.33, "volume": 35096500 }, { "date": "2022-02-07", "open": 306.17, "high": 307.84, "low": 299.9, "close": 300.95, "adjClose": 290.51, "volume": 28533300 }, { "date": "2022-02-08", "open": 301.25, "high": 305.56, "low": 299.95, "close": 304.56, "adjClose": 294, "volume": 32421200 }, { "date": "2022-02-09", "open": 309.87, "high": 311.93, "low": 307.39, "close": 311.21, "adjClose": 300.42, "volume": 31284700 }, { "date": "2022-02-10", "open": 304.04, "high": 309.12, "low": 300.7, "close": 302.38, "adjClose": 291.89, "volume": 45386200 }, { "date": "2022-02-11", "open": 303.19, "high": 304.29, "low": 294.22, "close": 295.04, "adjClose": 284.81, "volume": 39175620 }, { "date": "2022-02-14", "open": 293.77, "high": 296.76, "low": 291.35, "close": 295, "adjClose": 284.77, "volume": 36359500 }, { "date": "2022-02-15", "open": 300.01, "high": 300.8, "low": 297.02, "close": 300.47, "adjClose": 290.05, "volume": 27379488 }, { "date": "2022-02-16", "open": 298.37, "high": 300.87, "low": 293.68, "close": 299.5, "adjClose": 289.71, "volume": 29982121 }, { "date": "2022-02-17", "open": 296.36, "high": 296.8, "low": 290, "close": 290.73, "adjClose": 281.23, "volume": 32461600 }, { "date": "2022-02-18", "open": 293.05, "high": 293.86, "low": 286.31, "close": 287.93, "adjClose": 278.52, "volume": 34264008 }, { "date": "2022-02-22", "open": 285, "high": 291.54, "low": 284.5, "close": 287.72, "adjClose": 278.32, "volume": 41736117 }, { "date": "2022-02-23", "open": 290.18, "high": 291.7, "low": 280.1, "close": 280.27, "adjClose": 271.11, "volume": 37811200 }, { "date": "2022-02-24", "open": 272.51, "high": 295.16, "low": 271.52, "close": 294.59, "adjClose": 284.96, "volume": 56989700 }, { "date": "2022-02-25", "open": 295.14, "high": 297.63, "low": 291.65, "close": 297.31, "adjClose": 287.59, "volume": 32546721 }, { "date": "2022-02-28", "open": 294.31, "high": 299.14, "low": 293, "close": 298.79, "adjClose": 289.03, "volume": 34627500 }, { "date": "2022-03-01", "open": 296.4, "high": 299.97, "low": 292.15, "close": 294.95, "adjClose": 285.31, "volume": 31217800 }, { "date": "2022-03-02", "open": 295.36, "high": 301.47, "low": 293.7, "close": 300.19, "adjClose": 290.38, "volume": 31873007 }, { "date": "2022-03-03", "open": 302.89, "high": 303.13, "low": 294.05, "close": 295.92, "adjClose": 286.25, "volume": 27314500 }, { "date": "2022-03-04", "open": 294.29, "high": 295.66, "low": 287.17, "close": 289.86, "adjClose": 280.39, "volume": 32369655 }, { "date": "2022-03-07", "open": 288.53, "high": 289.69, "low": 278.53, "close": 278.91, "adjClose": 269.8, "volume": 43157200 }, { "date": "2022-03-08", "open": 277.8, "high": 283.96, "low": 270, "close": 275.85, "adjClose": 266.84, "volume": 48159500 }, { "date": "2022-03-09", "open": 283.44, "high": 289.6, "low": 280.78, "close": 288.5, "adjClose": 279.07, "volume": 35204500 }, { "date": "2022-03-10", "open": 283.02, "high": 286.6, "low": 280.58, "close": 285.59, "adjClose": 276.26, "volume": 30628012 }, { "date": "2022-03-11", "open": 287.96, "high": 289.51, "low": 279.43, "close": 280.07, "adjClose": 270.92, "volume": 27209330 }, { "date": "2022-03-14", "open": 280.34, "high": 285.4, "low": 275.82, "close": 276.44, "adjClose": 267.41, "volume": 30660747 }, { "date": "2022-03-15", "open": 280.35, "high": 287.82, "low": 278.73, "close": 287.15, "adjClose": 277.77, "volume": 34245100 }, { "date": "2022-03-16", "open": 289.11, "high": 294.57, "low": 283.2, "close": 294.39, "adjClose": 284.77, "volume": 37826329 }, { "date": "2022-03-17", "open": 293.29, "high": 295.61, "low": 289.37, "close": 295.22, "adjClose": 285.57, "volume": 30816633 }, { "date": "2022-03-18", "open": 295.37, "high": 301, "low": 292.73, "close": 300.43, "adjClose": 290.61, "volume": 43390625 }, { "date": "2022-03-21", "open": 298.89, "high": 300.14, "low": 294.9, "close": 299.16, "adjClose": 289.38, "volume": 28351245 }, { "date": "2022-03-22", "open": 299.8, "high": 305, "low": 298.77, "close": 304.06, "adjClose": 294.12, "volume": 27599700 }, { "date": "2022-03-23", "open": 300.51, "high": 303.23, "low": 297.72, "close": 299.49, "adjClose": 289.7, "volume": 25715400 }, { "date": "2022-03-24", "open": 299.14, "high": 304.2, "low": 298.32, "close": 304.1, "adjClose": 294.16, "volume": 24484500 }, { "date": "2022-03-25", "open": 305.23, "high": 305.5, "low": 299.29, "close": 303.68, "adjClose": 293.76, "volume": 22566500 }, { "date": "2022-03-28", "open": 304.33, "high": 310.8, "low": 304.33, "close": 310.7, "adjClose": 300.55, "volume": 29578200 }, { "date": "2022-03-29", "open": 313.91, "high": 315.82, "low": 309.05, "close": 315.41, "adjClose": 305.1, "volume": 30393403 }, { "date": "2022-03-30", "open": 313.76, "high": 315.95, "low": 311.58, "close": 313.86, "adjClose": 303.6, "volume": 28163600 }, { "date": "2022-03-31", "open": 313.9, "high": 315.14, "low": 307.89, "close": 308.31, "adjClose": 298.23, "volume": 33422100 }, { "date": "2022-04-01", "open": 309.37, "high": 310.13, "low": 305.54, "close": 309.42, "adjClose": 299.31, "volume": 27110529 }, { "date": "2022-04-04", "open": 310.09, "high": 315.11, "low": 309.71, "close": 314.97, "adjClose": 304.68, "volume": 24335868 }, { "date": "2022-04-05", "open": 313.27, "high": 314.87, "low": 309.87, "close": 310.88, "adjClose": 300.72, "volume": 23156719 }, { "date": "2022-04-06", "open": 305.19, "high": 307, "low": 296.71, "close": 299.5, "adjClose": 289.71, "volume": 40110400 }, { "date": "2022-04-07", "open": 296.66, "high": 303.65, "low": 296.35, "close": 301.37, "adjClose": 291.52, "volume": 31411200 }, { "date": "2022-04-08", "open": 300.44, "high": 301.12, "low": 296.28, "close": 296.97, "adjClose": 287.27, "volume": 24361917 }, { "date": "2022-04-11", "open": 291.79, "high": 292.61, "low": 285, "close": 285.26, "adjClose": 275.94, "volume": 34569300 }, { "date": "2022-04-12", "open": 289.24, "high": 290.74, "low": 280.49, "close": 282.06, "adjClose": 272.84, "volume": 30966721 }, { "date": "2022-04-13", "open": 282.73, "high": 288.58, "low": 281.3, "close": 287.62, "adjClose": 278.22, "volume": 21907200 }, { "date": "2022-04-14", "open": 288.09, "high": 288.31, "low": 279.32, "close": 279.83, "adjClose": 270.69, "volume": 28221607 }, { "date": "2022-04-18", "open": 278.91, "high": 282.46, "low": 278.34, "close": 280.52, "adjClose": 271.35, "volume": 20778000 }, { "date": "2022-04-19", "open": 279.38, "high": 286.17, "low": 278.41, "close": 285.3, "adjClose": 275.98, "volume": 22297720 }, { "date": "2022-04-20", "open": 289.4, "high": 289.7, "low": 285.37, "close": 286.36, "adjClose": 277, "volume": 22906700 }, { "date": "2022-04-21", "open": 288.58, "high": 293.3, "low": 280.06, "close": 280.81, "adjClose": 271.63, "volume": 29454600 }, { "date": "2022-04-22", "open": 281.68, "high": 283.2, "low": 273.38, "close": 274.03, "adjClose": 265.07, "volume": 29405800 }, { "date": "2022-04-25", "open": 273.29, "high": 281.11, "low": 270.77, "close": 280.72, "adjClose": 271.55, "volume": 35678900 }, { "date": "2022-04-26", "open": 277.5, "high": 278.36, "low": 270, "close": 270.22, "adjClose": 261.39, "volume": 46518445 }, { "date": "2022-04-27", "open": 282.1, "high": 290.97, "low": 279.16, "close": 283.22, "adjClose": 273.96, "volume": 63477700 }, { "date": "2022-04-28", "open": 285.19, "high": 290.98, "low": 281.46, "close": 289.63, "adjClose": 280.16, "volume": 33646600 }, { "date": "2022-04-29", "open": 288.61, "high": 289.88, "low": 276.5, "close": 277.52, "adjClose": 268.45, "volume": 37073923 }, { "date": "2022-05-02", "open": 277.71, "high": 284.94, "low": 276.22, "close": 284.47, "adjClose": 275.17, "volume": 35151105 }, { "date": "2022-05-03", "open": 283.96, "high": 284.13, "low": 280.15, "close": 281.78, "adjClose": 272.57, "volume": 25978605 }, { "date": "2022-05-04", "open": 282.59, "high": 290.88, "low": 276.73, "close": 289.98, "adjClose": 280.5, "volume": 33599320 }, { "date": "2022-05-05", "open": 285.54, "high": 286.35, "low": 274.34, "close": 277.35, "adjClose": 268.29, "volume": 43260400 }, { "date": "2022-05-06", "open": 274.81, "high": 279.25, "low": 271.27, "close": 274.73, "adjClose": 265.75, "volume": 37780322 }, { "date": "2022-05-09", "open": 270.06, "high": 272.36, "low": 263.32, "close": 264.58, "adjClose": 255.93, "volume": 47726000 }, { "date": "2022-05-10", "open": 271.69, "high": 273.75, "low": 265.07, "close": 269.5, "adjClose": 260.69, "volume": 39336424 }, { "date": "2022-05-11", "open": 265.68, "high": 271.36, "low": 259.3, "close": 260.55, "adjClose": 252.04, "volume": 48975900 }, { "date": "2022-05-12", "open": 257.69, "high": 259.88, "low": 250.02, "close": 255.35, "adjClose": 247.01, "volume": 51033802 }, { "date": "2022-05-13", "open": 257.35, "high": 263.04, "low": 255.35, "close": 261.12, "adjClose": 252.59, "volume": 34925100 }, { "date": "2022-05-16", "open": 259.96, "high": 265.82, "low": 255.78, "close": 261.5, "adjClose": 252.95, "volume": 32550933 }, { "date": "2022-05-17", "open": 266.11, "high": 268.33, "low": 262.46, "close": 266.82, "adjClose": 258.1, "volume": 28828800 }, { "date": "2022-05-18", "open": 263, "high": 263.6, "low": 252.77, "close": 254.08, "adjClose": 246.35, "volume": 31356000 }, { "date": "2022-05-19", "open": 253.9, "high": 257.67, "low": 251.88, "close": 253.14, "adjClose": 245.44, "volume": 32692300 }, { "date": "2022-05-20", "open": 257.24, "high": 258.54, "low": 246.44, "close": 252.56, "adjClose": 244.88, "volume": 39199300 }, { "date": "2022-05-23", "open": 255.49, "high": 261.5, "low": 253.43, "close": 260.65, "adjClose": 252.72, "volume": 33175400 }, { "date": "2022-05-24", "open": 257.89, "high": 261.33, "low": 253.5, "close": 259.62, "adjClose": 251.72, "volume": 29043904 }, { "date": "2022-05-25", "open": 258.14, "high": 264.58, "low": 257.13, "close": 262.52, "adjClose": 254.54, "volume": 28547947 }, { "date": "2022-05-26", "open": 262.27, "high": 267.11, "low": 261.43, "close": 265.9, "adjClose": 257.81, "volume": 25002105 }, { "date": "2022-05-27", "open": 268.48, "high": 273.34, "low": 267.56, "close": 273.24, "adjClose": 264.93, "volume": 26910806 }, { "date": "2022-05-31", "open": 272.53, "high": 274.77, "low": 268.93, "close": 271.87, "adjClose": 263.6, "volume": 37827700 }, { "date": "2022-06-01", "open": 275.2, "high": 277.69, "low": 270.04, "close": 272.42, "adjClose": 264.14, "volume": 25292200 }, { "date": "2022-06-02", "open": 264.45, "high": 274.65, "low": 261.6, "close": 274.58, "adjClose": 266.23, "volume": 44008209 }, { "date": "2022-06-03", "open": 270.31, "high": 273.45, "low": 268.41, "close": 270.02, "adjClose": 261.81, "volume": 28059000 }, { "date": "2022-06-06", "open": 272.06, "high": 274.18, "low": 267.22, "close": 268.75, "adjClose": 260.58, "volume": 22400342 }, { "date": "2022-06-07", "open": 266.64, "high": 273.13, "low": 265.94, "close": 272.5, "adjClose": 264.21, "volume": 22860700 }, { "date": "2022-06-08", "open": 271.71, "high": 273, "low": 269.61, "close": 270.41, "adjClose": 262.19, "volume": 17372341 }, { "date": "2022-06-09", "open": 267.78, "high": 272.71, "low": 264.63, "close": 264.79, "adjClose": 256.74, "volume": 26439728 }, { "date": "2022-06-10", "open": 260.58, "high": 260.58, "low": 252.53, "close": 252.99, "adjClose": 245.3, "volume": 31445841 }, { "date": "2022-06-13", "open": 245.11, "high": 249.02, "low": 241.53, "close": 242.26, "adjClose": 234.89, "volume": 46135800 }, { "date": "2022-06-14", "open": 243.86, "high": 245.74, "low": 241.51, "close": 244.49, "adjClose": 237.06, "volume": 28651500 }, { "date": "2022-06-15", "open": 248.31, "high": 255.3, "low": 246.42, "close": 251.76, "adjClose": 244.1, "volume": 33111729 }, { "date": "2022-06-16", "open": 245.98, "high": 247.42, "low": 243.02, "close": 244.97, "adjClose": 237.52, "volume": 33169200 }, { "date": "2022-06-17", "open": 244.7, "high": 250.5, "low": 244.03, "close": 247.65, "adjClose": 240.12, "volume": 43084800 }, { "date": "2022-06-21", "open": 250.26, "high": 254.75, "low": 249.51, "close": 253.74, "adjClose": 246.02, "volume": 29928300 }, { "date": "2022-06-22", "open": 251.89, "high": 257.17, "low": 250.37, "close": 253.13, "adjClose": 245.43, "volume": 25961215 }, { "date": "2022-06-23", "open": 255.57, "high": 259.37, "low": 253.63, "close": 258.86, "adjClose": 250.99, "volume": 25861449 }, { "date": "2022-06-24", "open": 261.81, "high": 267.98, "low": 261.72, "close": 267.7, "adjClose": 259.56, "volume": 33923231 }, { "date": "2022-06-27", "open": 268.21, "high": 268.3, "low": 263.28, "close": 264.89, "adjClose": 256.83, "volume": 24615114 }, { "date": "2022-06-28", "open": 263.98, "high": 266.91, "low": 256.32, "close": 256.48, "adjClose": 248.68, "volume": 27380247 }, { "date": "2022-06-29", "open": 257.59, "high": 261.97, "low": 255.76, "close": 260.26, "adjClose": 252.35, "volume": 20069839 }, { "date": "2022-06-30", "open": 257.05, "high": 259.53, "low": 252.9, "close": 256.83, "adjClose": 249.02, "volume": 31730900 }, { "date": "2022-07-01", "open": 256.39, "high": 259.77, "low": 254.61, "close": 259.58, "adjClose": 251.69, "volume": 22837700 }, { "date": "2022-07-05", "open": 256.16, "high": 262.98, "low": 254.74, "close": 262.85, "adjClose": 254.86, "volume": 22971634 }, { "date": "2022-07-06", "open": 263.75, "high": 267.99, "low": 262.4, "close": 266.21, "adjClose": 258.11, "volume": 23824419 }, { "date": "2022-07-07", "open": 265.12, "high": 269.06, "low": 265.02, "close": 268.4, "adjClose": 260.24, "volume": 20859900 }, { "date": "2022-07-08", "open": 264.79, "high": 268.1, "low": 263.29, "close": 267.66, "adjClose": 259.52, "volume": 19658800 }, { "date": "2022-07-11", "open": 265.65, "high": 266.53, "low": 262.18, "close": 264.51, "adjClose": 256.47, "volume": 19519108 }, { "date": "2022-07-12", "open": 265.88, "high": 265.94, "low": 252.04, "close": 253.67, "adjClose": 245.96, "volume": 35868500 }, { "date": "2022-07-13", "open": 250.19, "high": 253.55, "low": 248.11, "close": 252.72, "adjClose": 245.03, "volume": 29497423 }, { "date": "2022-07-14", "open": 250.57, "high": 255.14, "low": 245.94, "close": 254.08, "adjClose": 246.35, "volume": 25102823 }, { "date": "2022-07-15", "open": 255.72, "high": 260.37, "low": 254.77, "close": 256.72, "adjClose": 248.91, "volume": 29774100 }, { "date": "2022-07-18", "open": 259.75, "high": 260.84, "low": 253.3, "close": 254.25, "adjClose": 246.52, "volume": 20975034 }, { "date": "2022-07-19", "open": 257.58, "high": 259.72, "low": 253.68, "close": 259.53, "adjClose": 251.64, "volume": 25012600 }, { "date": "2022-07-20", "open": 259.9, "high": 264.87, "low": 258.91, "close": 262.27, "adjClose": 254.29, "volume": 22788300 }, { "date": "2022-07-21", "open": 259.79, "high": 264.89, "low": 257.03, "close": 264.84, "adjClose": 256.79, "volume": 22404700 }, { "date": "2022-07-22", "open": 265.24, "high": 265.33, "low": 259.07, "close": 260.36, "adjClose": 252.44, "volume": 21881300 }, { "date": "2022-07-25", "open": 261, "high": 261.5, "low": 256.81, "close": 258.83, "adjClose": 250.96, "volume": 21056000 }, { "date": "2022-07-26", "open": 259.86, "high": 259.88, "low": 249.57, "close": 251.9, "adjClose": 244.24, "volume": 39348000 }, { "date": "2022-07-27", "open": 261.16, "high": 270.05, "low": 258.85, "close": 268.74, "adjClose": 260.57, "volume": 45994049 }, { "date": "2022-07-28", "open": 269.75, "high": 277.84, "low": 267.87, "close": 276.41, "adjClose": 268, "volume": 33459327 }, { "date": "2022-07-29", "open": 277.7, "high": 282, "low": 276.63, "close": 280.74, "adjClose": 272.2, "volume": 32152800 }, { "date": "2022-08-01", "open": 277.82, "high": 281.28, "low": 275.84, "close": 278.01, "adjClose": 269.56, "volume": 21539600 }, { "date": "2022-08-02", "open": 276, "high": 277.89, "low": 272.38, "close": 274.82, "adjClose": 266.46, "volume": 22754200 }, { "date": "2022-08-03", "open": 276.76, "high": 283.5, "low": 276.61, "close": 282.47, "adjClose": 273.88, "volume": 23518900 }, { "date": "2022-08-04", "open": 281.8, "high": 283.8, "low": 280.17, "close": 283.65, "adjClose": 275.02, "volume": 18098700 }, { "date": "2022-08-05", "open": 279.15, "high": 283.65, "low": 278.68, "close": 282.91, "adjClose": 274.31, "volume": 16774606 }, { "date": "2022-08-08", "open": 284.05, "high": 285.92, "low": 279.32, "close": 280.32, "adjClose": 271.8, "volume": 18757818 }, { "date": "2022-08-09", "open": 279.64, "high": 283.08, "low": 277.61, "close": 282.3, "adjClose": 273.72, "volume": 23405238 }, { "date": "2022-08-10", "open": 288.17, "high": 289.81, "low": 286.94, "close": 289.16, "adjClose": 280.37, "volume": 24687845 }, { "date": "2022-08-11", "open": 290.85, "high": 291.21, "low": 286.51, "close": 287.02, "adjClose": 278.29, "volume": 20065938 }, { "date": "2022-08-12", "open": 288.48, "high": 291.91, "low": 286.94, "close": 291.91, "adjClose": 283.03, "volume": 22619700 }, { "date": "2022-08-15", "open": 291, "high": 294.18, "low": 290.11, "close": 293.47, "adjClose": 284.55, "volume": 18085700 }, { "date": "2022-08-16", "open": 291.99, "high": 294.04, "low": 290.42, "close": 292.71, "adjClose": 283.81, "volume": 18102900 }, { "date": "2022-08-17", "open": 289.74, "high": 293.35, "low": 289.47, "close": 291.32, "adjClose": 283.06, "volume": 18253400 }, { "date": "2022-08-18", "open": 290.19, "high": 291.91, "low": 289.08, "close": 290.17, "adjClose": 281.94, "volume": 17186200 }, { "date": "2022-08-19", "open": 288.9, "high": 289.25, "low": 285.56, "close": 286.15, "adjClose": 278.04, "volume": 20570033 }, { "date": "2022-08-22", "open": 282.08, "high": 282.46, "low": 277.22, "close": 277.75, "adjClose": 269.88, "volume": 25061100 }, { "date": "2022-08-23", "open": 276.44, "high": 278.86, "low": 275.4, "close": 276.44, "adjClose": 268.6, "volume": 17527409 }, { "date": "2022-08-24", "open": 275.41, "high": 277.23, "low": 275.11, "close": 275.79, "adjClose": 267.97, "volume": 18137019 }, { "date": "2022-08-25", "open": 277.33, "high": 279.02, "low": 274.52, "close": 278.85, "adjClose": 270.94, "volume": 16583407 }, { "date": "2022-08-26", "open": 279.08, "high": 280.34, "low": 267.98, "close": 268.09, "adjClose": 260.49, "volume": 27549307 }, { "date": "2022-08-29", "open": 265.85, "high": 267.4, "low": 263.85, "close": 265.23, "adjClose": 257.71, "volume": 20338544 }, { "date": "2022-08-30", "open": 266.67, "high": 267.05, "low": 260.66, "close": 262.97, "adjClose": 255.51, "volume": 22767100 }, { "date": "2022-08-31", "open": 265.39, "high": 267.11, "low": 261.33, "close": 261.47, "adjClose": 254.06, "volume": 24791834 }, { "date": "2022-09-01", "open": 258.87, "high": 260.89, "low": 255.41, "close": 260.4, "adjClose": 253.02, "volume": 23263431 }, { "date": "2022-09-02", "open": 261.7, "high": 264.74, "low": 254.47, "close": 256.06, "adjClose": 248.8, "volume": 22855400 }, { "date": "2022-09-06", "open": 256.2, "high": 257.83, "low": 251.94, "close": 253.25, "adjClose": 246.07, "volume": 21328242 }, { "date": "2022-09-07", "open": 254.7, "high": 258.83, "low": 253.22, "close": 258.09, "adjClose": 250.77, "volume": 24126700 }, { "date": "2022-09-08", "open": 257.51, "high": 260.43, "low": 254.79, "close": 258.52, "adjClose": 251.19, "volume": 20319911 }, { "date": "2022-09-09", "open": 260.5, "high": 265.23, "low": 260.29, "close": 264.46, "adjClose": 256.96, "volume": 22093190 }, { "date": "2022-09-12", "open": 265.78, "high": 267.45, "low": 265.16, "close": 266.65, "adjClose": 259.09, "volume": 18747700 }, { "date": "2022-09-13", "open": 258.84, "high": 260.4, "low": 251.59, "close": 251.99, "adjClose": 244.85, "volume": 33353318 }, { "date": "2022-09-14", "open": 253.53, "high": 254.23, "low": 249.86, "close": 252.22, "adjClose": 245.07, "volume": 23913000 }, { "date": "2022-09-15", "open": 249.77, "high": 251.4, "low": 244.02, "close": 245.38, "adjClose": 238.42, "volume": 31530948 }, { "date": "2022-09-16", "open": 244.26, "high": 245.3, "low": 242.06, "close": 244.74, "adjClose": 237.8, "volume": 39791800 }, { "date": "2022-09-19", "open": 242.47, "high": 245.14, "low": 240.85, "close": 244.52, "adjClose": 237.59, "volume": 26826931 }, { "date": "2022-09-20", "open": 242.07, "high": 243.51, "low": 239.64, "close": 242.45, "adjClose": 235.58, "volume": 26660300 }, { "date": "2022-09-21", "open": 244.27, "high": 247.66, "low": 238.9, "close": 238.95, "adjClose": 232.18, "volume": 28625600 }, { "date": "2022-09-22", "open": 237.87, "high": 243.86, "low": 237.57, "close": 240.98, "adjClose": 234.15, "volume": 31061200 }, { "date": "2022-09-23", "open": 239.54, "high": 241.13, "low": 235.2, "close": 237.92, "adjClose": 231.17, "volume": 34176048 }, { "date": "2022-09-26", "open": 237.05, "high": 241.45, "low": 236.9, "close": 237.45, "adjClose": 230.72, "volume": 27694200 }, { "date": "2022-09-27", "open": 239.98, "high": 241.8, "low": 234.5, "close": 236.41, "adjClose": 229.71, "volume": 27018732 }, { "date": "2022-09-28", "open": 236.81, "high": 242.33, "low": 234.73, "close": 241.07, "adjClose": 234.24, "volume": 29029700 }, { "date": "2022-09-29", "open": 238.89, "high": 239.95, "low": 234.41, "close": 237.5, "adjClose": 230.77, "volume": 27484233 }, { "date": "2022-09-30", "open": 238.29, "high": 240.54, "low": 232.73, "close": 232.9, "adjClose": 226.3, "volume": 35694832 }, { "date": "2022-10-03", "open": 235.41, "high": 241.61, "low": 234.66, "close": 240.74, "adjClose": 233.92, "volume": 28880400 }, { "date": "2022-10-04", "open": 245.09, "high": 250.36, "low": 244.98, "close": 248.88, "adjClose": 241.82, "volume": 34888416 }, { "date": "2022-10-05", "open": 245.99, "high": 250.58, "low": 244.1, "close": 249.2, "adjClose": 242.14, "volume": 20347136 }, { "date": "2022-10-06", "open": 247.93, "high": 250.34, "low": 246.08, "close": 246.79, "adjClose": 239.79, "volume": 20239900 }, { "date": "2022-10-07", "open": 240.9, "high": 241.32, "low": 233.17, "close": 234.24, "adjClose": 227.6, "volume": 37769602 }, { "date": "2022-10-10", "open": 233.05, "high": 234.56, "low": 226.73, "close": 229.25, "adjClose": 222.75, "volume": 29743608 }, { "date": "2022-10-11", "open": 227.62, "high": 229.06, "low": 224.11, "close": 225.41, "adjClose": 219.02, "volume": 30474000 }, { "date": "2022-10-12", "open": 225.4, "high": 227.86, "low": 223.96, "close": 225.75, "adjClose": 219.35, "volume": 21903937 }, { "date": "2022-10-13", "open": 219.85, "high": 236.1, "low": 219.13, "close": 234.24, "adjClose": 227.6, "volume": 42551818 }, { "date": "2022-10-14", "open": 235.54, "high": 237.24, "low": 228.34, "close": 228.56, "adjClose": 222.08, "volume": 30198600 }, { "date": "2022-10-17", "open": 235.82, "high": 238.96, "low": 235.14, "close": 237.53, "adjClose": 230.8, "volume": 28142300 }, { "date": "2022-10-18", "open": 243.24, "high": 243.93, "low": 235.37, "close": 238.5, "adjClose": 231.74, "volume": 26329600 }, { "date": "2022-10-19", "open": 237.04, "high": 239.61, "low": 234.29, "close": 236.48, "adjClose": 229.78, "volume": 19985700 }, { "date": "2022-10-20", "open": 235.77, "high": 241.31, "low": 234.87, "close": 236.15, "adjClose": 229.46, "volume": 21811015 }, { "date": "2022-10-21", "open": 234.74, "high": 243, "low": 234.5, "close": 242.12, "adjClose": 235.26, "volume": 26299733 }, { "date": "2022-10-24", "open": 243.76, "high": 247.84, "low": 241.3, "close": 247.25, "adjClose": 240.24, "volume": 24911212 }, { "date": "2022-10-25", "open": 247.26, "high": 251.04, "low": 245.83, "close": 250.66, "adjClose": 243.55, "volume": 34775505 }, { "date": "2022-10-26", "open": 231.17, "high": 238.3, "low": 230.06, "close": 231.32, "adjClose": 224.76, "volume": 82684846 }, { "date": "2022-10-27", "open": 231.04, "high": 233.69, "low": 225.78, "close": 226.75, "adjClose": 220.32, "volume": 40424645 }, { "date": "2022-10-28", "open": 226.24, "high": 236.6, "low": 226.05, "close": 235.87, "adjClose": 229.18, "volume": 40647724 }, { "date": "2022-10-31", "open": 233.76, "high": 234.92, "low": 231.15, "close": 232.13, "adjClose": 225.55, "volume": 28357300 }, { "date": "2022-11-01", "open": 234.6, "high": 235.74, "low": 227.33, "close": 228.17, "adjClose": 221.7, "volume": 30592300 }, { "date": "2022-11-02", "open": 229.46, "high": 231.3, "low": 220.04, "close": 220.1, "adjClose": 213.86, "volume": 38407008 }, { "date": "2022-11-03", "open": 220.09, "high": 220.41, "low": 213.98, "close": 214.25, "adjClose": 208.18, "volume": 36633922 }, { "date": "2022-11-04", "open": 217.55, "high": 221.59, "low": 213.43, "close": 221.39, "adjClose": 215.11, "volume": 36789100 }, { "date": "2022-11-07", "open": 221.99, "high": 228.41, "low": 221.28, "close": 227.87, "adjClose": 221.41, "volume": 33498000 }, { "date": "2022-11-08", "open": 228.7, "high": 231.65, "low": 225.84, "close": 228.87, "adjClose": 222.38, "volume": 28192548 }, { "date": "2022-11-09", "open": 227.37, "high": 228.63, "low": 224.33, "close": 224.51, "adjClose": 218.15, "volume": 27852910 }, { "date": "2022-11-10", "open": 235.43, "high": 243.33, "low": 235, "close": 242.98, "adjClose": 236.09, "volume": 46268021 }, { "date": "2022-11-11", "open": 242.99, "high": 247.99, "low": 241.93, "close": 247.11, "adjClose": 240.1, "volume": 34620246 }, { "date": "2022-11-14", "open": 241.99, "high": 243.91, "low": 239.21, "close": 241.55, "adjClose": 234.7, "volume": 31123340 }, { "date": "2022-11-15", "open": 245.66, "high": 247, "low": 240.03, "close": 241.97, "adjClose": 235.11, "volume": 31390117 }, { "date": "2022-11-16", "open": 242.79, "high": 243.8, "low": 240.42, "close": 241.73, "adjClose": 235.54, "volume": 24093300 }, { "date": "2022-11-17", "open": 237.78, "high": 243.25, "low": 237.63, "close": 241.68, "adjClose": 235.49, "volume": 23123544 }, { "date": "2022-11-18", "open": 243.51, "high": 243.74, "low": 239.03, "close": 241.22, "adjClose": 235.04, "volume": 27613523 }, { "date": "2022-11-21", "open": 241.43, "high": 244.67, "low": 241.19, "close": 242.05, "adjClose": 235.85, "volume": 26394700 }, { "date": "2022-11-22", "open": 243.59, "high": 245.31, "low": 240.71, "close": 245.03, "adjClose": 238.75, "volume": 19665700 }, { "date": "2022-11-23", "open": 245.11, "high": 248.28, "low": 244.27, "close": 247.58, "adjClose": 241.24, "volume": 19508500 }, { "date": "2022-11-25", "open": 247.31, "high": 248.7, "low": 246.73, "close": 247.49, "adjClose": 241.15, "volume": 9200800 }, { "date": "2022-11-28", "open": 246.08, "high": 246.65, "low": 240.8, "close": 241.76, "adjClose": 235.57, "volume": 24810271 }, { "date": "2022-11-29", "open": 241.4, "high": 242.79, "low": 238.21, "close": 240.33, "adjClose": 234.18, "volume": 17956313 }, { "date": "2022-11-30", "open": 240.57, "high": 255.33, "low": 239.86, "close": 255.14, "adjClose": 248.61, "volume": 47594239 }, { "date": "2022-12-01", "open": 253.87, "high": 256.12, "low": 250.92, "close": 254.69, "adjClose": 248.17, "volume": 26041524 }, { "date": "2022-12-02", "open": 249.82, "high": 256.06, "low": 249.69, "close": 255.02, "adjClose": 248.49, "volume": 21528520 }, { "date": "2022-12-05", "open": 252.01, "high": 253.82, "low": 248.06, "close": 250.2, "adjClose": 243.79, "volume": 23435300 }, { "date": "2022-12-06", "open": 250.82, "high": 251.86, "low": 243.78, "close": 245.12, "adjClose": 238.84, "volume": 22463727 }, { "date": "2022-12-07", "open": 244.83, "high": 246.16, "low": 242.21, "close": 244.37, "adjClose": 238.11, "volume": 20481522 }, { "date": "2022-12-08", "open": 244.84, "high": 248.74, "low": 243.06, "close": 247.4, "adjClose": 241.06, "volume": 22611800 }, { "date": "2022-12-09", "open": 244.7, "high": 248.31, "low": 244.16, "close": 245.42, "adjClose": 239.13, "volume": 20609743 }, { "date": "2022-12-12", "open": 247.45, "high": 252.54, "low": 247.17, "close": 252.51, "adjClose": 246.04, "volume": 30665100 }, { "date": "2022-12-13", "open": 261.69, "high": 263.92, "low": 253.07, "close": 256.92, "adjClose": 250.34, "volume": 42196900 }, { "date": "2022-12-14", "open": 257.13, "high": 262.59, "low": 254.31, "close": 257.22, "adjClose": 250.63, "volume": 35410933 }, { "date": "2022-12-15", "open": 253.72, "high": 254.2, "low": 247.34, "close": 249.01, "adjClose": 242.63, "volume": 35568093 }, { "date": "2022-12-16", "open": 248.55, "high": 249.84, "low": 243.51, "close": 244.69, "adjClose": 238.42, "volume": 86102000 }, { "date": "2022-12-19", "open": 244.86, "high": 245.21, "low": 238.71, "close": 240.45, "adjClose": 234.29, "volume": 29696436 }, { "date": "2022-12-20", "open": 239.4, "high": 242.91, "low": 238.42, "close": 241.8, "adjClose": 235.61, "volume": 25150802 }, { "date": "2022-12-21", "open": 241.69, "high": 245.62, "low": 240.11, "close": 244.43, "adjClose": 238.17, "volume": 23690607 }, { "date": "2022-12-22", "open": 241.26, "high": 241.99, "low": 233.87, "close": 238.19, "adjClose": 232.09, "volume": 28651700 }, { "date": "2022-12-23", "open": 236.11, "high": 238.87, "low": 233.94, "close": 238.73, "adjClose": 232.62, "volume": 21207000 }, { "date": "2022-12-27", "open": 238.7, "high": 238.93, "low": 235.83, "close": 236.96, "adjClose": 230.89, "volume": 16688648 }, { "date": "2022-12-28", "open": 236.89, "high": 239.72, "low": 234.17, "close": 234.53, "adjClose": 228.52, "volume": 17457104 }, { "date": "2022-12-29", "open": 235.65, "high": 241.92, "low": 235.65, "close": 241.01, "adjClose": 234.84, "volume": 19770700 }, { "date": "2022-12-30", "open": 238.21, "high": 239.96, "low": 236.66, "close": 239.82, "adjClose": 233.68, "volume": 21938500 }, { "date": "2023-01-03", "open": 243.08, "high": 245.75, "low": 237.4, "close": 239.58, "adjClose": 233.44, "volume": 25740036 }, { "date": "2023-01-04", "open": 232.28, "high": 232.87, "low": 225.96, "close": 229.1, "adjClose": 223.23, "volume": 50623400 }, { "date": "2023-01-05", "open": 227.2, "high": 227.55, "low": 221.76, "close": 222.31, "adjClose": 216.62, "volume": 39585623 }, { "date": "2023-01-06", "open": 223, "high": 225.76, "low": 219.35, "close": 224.93, "adjClose": 219.17, "volume": 43613600 }, { "date": "2023-01-09", "open": 226.45, "high": 231.24, "low": 226.41, "close": 227.12, "adjClose": 221.3, "volume": 27369800 }, { "date": "2023-01-10", "open": 227.76, "high": 231.31, "low": 227.33, "close": 228.85, "adjClose": 222.99, "volume": 27033900 }, { "date": "2023-01-11", "open": 231.29, "high": 235.95, "low": 231.11, "close": 235.77, "adjClose": 229.73, "volume": 28669331 }, { "date": "2023-01-12", "open": 235.26, "high": 239.9, "low": 233.56, "close": 238.51, "adjClose": 232.4, "volume": 27269500 }, { "date": "2023-01-13", "open": 237, "high": 239.37, "low": 234.92, "close": 239.23, "adjClose": 233.1, "volume": 21333300 }, { "date": "2023-01-17", "open": 237.97, "high": 240.91, "low": 237.09, "close": 240.35, "adjClose": 234.19, "volume": 29831300 }, { "date": "2023-01-18", "open": 241.57, "high": 242.38, "low": 235.52, "close": 235.81, "adjClose": 229.77, "volume": 30028700 }, { "date": "2023-01-19", "open": 233.78, "high": 235.52, "low": 230.68, "close": 231.93, "adjClose": 225.99, "volume": 28623033 }, { "date": "2023-01-20", "open": 234.86, "high": 240.74, "low": 234.51, "close": 240.22, "adjClose": 234.07, "volume": 35389809 }, { "date": "2023-01-23", "open": 241.1, "high": 245.17, "low": 239.65, "close": 242.58, "adjClose": 236.37, "volume": 31934000 }, { "date": "2023-01-24", "open": 242.5, "high": 243.95, "low": 240.44, "close": 242.04, "adjClose": 235.84, "volume": 40234444 }, { "date": "2023-01-25", "open": 234.48, "high": 243.3, "low": 230.9, "close": 240.61, "adjClose": 234.45, "volume": 66526641 }, { "date": "2023-01-26", "open": 243.65, "high": 248.31, "low": 242, "close": 248, "adjClose": 241.65, "volume": 33454500 }, { "date": "2023-01-27", "open": 248.99, "high": 249.83, "low": 246.83, "close": 248.16, "adjClose": 241.8, "volume": 26498939 }, { "date": "2023-01-30", "open": 244.51, "high": 245.6, "low": 242.2, "close": 242.71, "adjClose": 236.49, "volume": 25867400 }, { "date": "2023-01-31", "open": 243.45, "high": 247.95, "low": 242.95, "close": 247.81, "adjClose": 241.46, "volume": 26541100 }, { "date": "2023-02-01", "open": 248, "high": 255.18, "low": 245.47, "close": 252.75, "adjClose": 246.28, "volume": 31259912 }, { "date": "2023-02-02", "open": 258.82, "high": 264.69, "low": 257.25, "close": 264.6, "adjClose": 257.82, "volume": 39940437 }, { "date": "2023-02-03", "open": 259.54, "high": 264.2, "low": 257.1, "close": 258.35, "adjClose": 251.73, "volume": 29077300 }, { "date": "2023-02-06", "open": 257.44, "high": 258.3, "low": 254.78, "close": 256.77, "adjClose": 250.19, "volume": 22518000 }, { "date": "2023-02-07", "open": 260.53, "high": 268.77, "low": 260.08, "close": 267.56, "adjClose": 260.71, "volume": 50841400 }, { "date": "2023-02-08", "open": 273.2, "high": 276.76, "low": 266.21, "close": 266.73, "adjClose": 259.9, "volume": 54686049 }, { "date": "2023-02-09", "open": 273.8, "high": 273.98, "low": 262.8, "close": 263.62, "adjClose": 256.87, "volume": 42375102 }, { "date": "2023-02-10", "open": 261.53, "high": 264.09, "low": 260.66, "close": 263.1, "adjClose": 256.36, "volume": 25818500 }, { "date": "2023-02-13", "open": 267.64, "high": 274.6, "low": 267.15, "close": 271.32, "adjClose": 264.37, "volume": 44630921 }, { "date": "2023-02-14", "open": 272.67, "high": 274.97, "low": 269.28, "close": 272.17, "adjClose": 265.2, "volume": 37047924 }, { "date": "2023-02-15", "open": 268.32, "high": 270.73, "low": 266.18, "close": 269.32, "adjClose": 263.08, "volume": 28962163 }, { "date": "2023-02-16", "open": 264.02, "high": 266.74, "low": 261.9, "close": 262.15, "adjClose": 256.08, "volume": 29603616 }, { "date": "2023-02-17", "open": 259.39, "high": 260.09, "low": 256, "close": 258.06, "adjClose": 252.08, "volume": 30000100 }, { "date": "2023-02-21", "open": 254.48, "high": 255.49, "low": 251.59, "close": 252.67, "adjClose": 246.82, "volume": 28397444 }, { "date": "2023-02-22", "open": 254.09, "high": 254.34, "low": 250.34, "close": 251.51, "adjClose": 245.69, "volume": 22491100 }, { "date": "2023-02-23", "open": 255.56, "high": 256.84, "low": 250.48, "close": 254.77, "adjClose": 248.87, "volume": 29219100 }, { "date": "2023-02-24", "open": 249.96, "high": 251, "low": 248.1, "close": 249.22, "adjClose": 243.45, "volume": 24990905 }, { "date": "2023-02-27", "open": 252.46, "high": 252.82, "low": 249.39, "close": 250.16, "adjClose": 244.37, "volume": 21190042 }, { "date": "2023-02-28", "open": 249.07, "high": 251.49, "low": 248.73, "close": 249.42, "adjClose": 243.64, "volume": 22491000 }, { "date": "2023-03-01", "open": 250.76, "high": 250.93, "low": 245.79, "close": 246.27, "adjClose": 240.57, "volume": 27565300 }, { "date": "2023-03-02", "open": 246.55, "high": 251.4, "low": 245.61, "close": 251.11, "adjClose": 245.29, "volume": 24833646 }, { "date": "2023-03-03", "open": 252.19, "high": 255.62, "low": 251.39, "close": 255.29, "adjClose": 249.38, "volume": 30760136 }, { "date": "2023-03-06", "open": 256.43, "high": 260.12, "low": 255.98, "close": 256.87, "adjClose": 250.92, "volume": 24109849 }, { "date": "2023-03-07", "open": 256.3, "high": 257.69, "low": 253.39, "close": 254.15, "adjClose": 248.26, "volume": 21473200 }, { "date": "2023-03-08", "open": 254.04, "high": 254.54, "low": 250.81, "close": 253.7, "adjClose": 247.82, "volume": 17340217 }, { "date": "2023-03-09", "open": 255.82, "high": 259.56, "low": 251.58, "close": 252.32, "adjClose": 246.48, "volume": 26653400 }, { "date": "2023-03-10", "open": 251.08, "high": 252.79, "low": 247.6, "close": 248.59, "adjClose": 242.83, "volume": 28333930 }, { "date": "2023-03-13", "open": 247.4, "high": 257.91, "low": 245.73, "close": 253.92, "adjClose": 248.04, "volume": 33339721 }, { "date": "2023-03-14", "open": 256.75, "high": 261.07, "low": 255.86, "close": 260.79, "adjClose": 254.75, "volume": 33620300 }, { "date": "2023-03-15", "open": 259.98, "high": 266.48, "low": 259.21, "close": 265.44, "adjClose": 259.29, "volume": 46028047 }, { "date": "2023-03-16", "open": 265.21, "high": 276.56, "low": 263.28, "close": 276.2, "adjClose": 269.8, "volume": 54832140 }, { "date": "2023-03-17", "open": 278.26, "high": 283.33, "low": 276.32, "close": 279.43, "adjClose": 272.96, "volume": 69527400 }, { "date": "2023-03-20", "open": 276.98, "high": 277.48, "low": 269.85, "close": 272.23, "adjClose": 265.93, "volume": 43466649 }, { "date": "2023-03-21", "open": 274.88, "high": 275, "low": 269.52, "close": 273.78, "adjClose": 267.44, "volume": 34558704 }, { "date": "2023-03-22", "open": 273.4, "high": 281.04, "low": 272.18, "close": 272.29, "adjClose": 265.98, "volume": 34873330 }, { "date": "2023-03-23", "open": 277.94, "high": 281.06, "low": 275.2, "close": 277.66, "adjClose": 271.23, "volume": 36610900 }, { "date": "2023-03-24", "open": 277.24, "high": 280.63, "low": 275.28, "close": 280.57, "adjClose": 274.07, "volume": 28199962 }, { "date": "2023-03-27", "open": 280.5, "high": 281.46, "low": 275.52, "close": 276.38, "adjClose": 269.98, "volume": 26840212 }, { "date": "2023-03-28", "open": 275.79, "high": 276.14, "low": 272.05, "close": 275.23, "adjClose": 268.86, "volume": 21878647 }, { "date": "2023-03-29", "open": 278.96, "high": 281.14, "low": 278.41, "close": 280.51, "adjClose": 274.01, "volume": 25087032 }, { "date": "2023-03-30", "open": 284.23, "high": 284.46, "low": 281.48, "close": 284.05, "adjClose": 277.47, "volume": 25053410 }, { "date": "2023-03-31", "open": 283.73, "high": 289.27, "low": 283, "close": 288.3, "adjClose": 281.62, "volume": 32766000 }, { "date": "2023-04-03", "open": 286.52, "high": 288.27, "low": 283.95, "close": 287.23, "adjClose": 280.58, "volume": 24883342 }, { "date": "2023-04-04", "open": 287.23, "high": 290.45, "low": 285.67, "close": 287.18, "adjClose": 280.53, "volume": 25824300 }, { "date": "2023-04-05", "open": 285.85, "high": 287.15, "low": 282.92, "close": 284.34, "adjClose": 277.75, "volume": 22064800 }, { "date": "2023-04-06", "open": 283.21, "high": 292.08, "low": 282.03, "close": 291.6, "adjClose": 284.85, "volume": 29770334 }, { "date": "2023-04-10", "open": 289.21, "high": 289.6, "low": 284.71, "close": 289.39, "adjClose": 282.69, "volume": 23103000 }, { "date": "2023-04-11", "open": 285.75, "high": 285.98, "low": 281.64, "close": 282.83, "adjClose": 276.28, "volume": 27276600 }, { "date": "2023-04-12", "open": 284.79, "high": 287.01, "low": 281.96, "close": 283.49, "adjClose": 276.92, "volume": 27403432 }, { "date": "2023-04-13", "open": 283.59, "high": 289.9, "low": 283.17, "close": 289.84, "adjClose": 283.13, "volume": 24222700 }, { "date": "2023-04-14", "open": 287, "high": 288.48, "low": 283.69, "close": 286.14, "adjClose": 279.51, "volume": 20987917 }, { "date": "2023-04-17", "open": 289.93, "high": 291.6, "low": 286.16, "close": 288.8, "adjClose": 282.11, "volume": 23836223 }, { "date": "2023-04-18", "open": 291.57, "high": 291.76, "low": 287.01, "close": 288.37, "adjClose": 281.69, "volume": 20161845 }, { "date": "2023-04-19", "open": 285.99, "high": 289.05, "low": 284.54, "close": 288.45, "adjClose": 281.77, "volume": 17150300 }, { "date": "2023-04-20", "open": 285.25, "high": 289.03, "low": 285.08, "close": 286.11, "adjClose": 279.48, "volume": 23244400 }, { "date": "2023-04-21", "open": 285.01, "high": 286.27, "low": 283.06, "close": 285.76, "adjClose": 279.14, "volume": 21676400 }, { "date": "2023-04-24", "open": 282.09, "high": 284.95, "low": 278.72, "close": 281.77, "adjClose": 275.24, "volume": 26611014 }, { "date": "2023-04-25", "open": 279.51, "high": 281.6, "low": 275.37, "close": 275.42, "adjClose": 269.04, "volume": 45772236 }, { "date": "2023-04-26", "open": 296.7, "high": 299.57, "low": 292.73, "close": 295.37, "adjClose": 288.53, "volume": 64599200 }, { "date": "2023-04-27", "open": 295.97, "high": 305.2, "low": 295.25, "close": 304.83, "adjClose": 297.77, "volume": 46462638 }, { "date": "2023-04-28", "open": 304.01, "high": 308.93, "low": 303.31, "close": 307.26, "adjClose": 300.14, "volume": 36469613 }, { "date": "2023-05-01", "open": 306.97, "high": 308.6, "low": 305.15, "close": 305.56, "adjClose": 298.48, "volume": 21294115 }, { "date": "2023-05-02", "open": 307.76, "high": 309.18, "low": 303.91, "close": 305.41, "adjClose": 298.34, "volume": 26404431 }, { "date": "2023-05-03", "open": 306.62, "high": 308.61, "low": 304.09, "close": 304.4, "adjClose": 297.35, "volume": 22360800 }, { "date": "2023-05-04", "open": 306.24, "high": 307.76, "low": 303.4, "close": 305.41, "adjClose": 298.34, "volume": 22519907 }, { "date": "2023-05-05", "open": 305.72, "high": 311.97, "low": 304.27, "close": 310.65, "adjClose": 303.46, "volume": 28197100 }, { "date": "2023-05-08", "open": 310.13, "high": 310.2, "low": 306.09, "close": 308.65, "adjClose": 301.5, "volume": 21318613 }, { "date": "2023-05-09", "open": 308, "high": 310.04, "low": 306.31, "close": 307, "adjClose": 299.89, "volume": 21340829 }, { "date": "2023-05-10", "open": 308.62, "high": 313, "low": 307.67, "close": 312.31, "adjClose": 305.08, "volume": 30078044 }, { "date": "2023-05-11", "open": 310.1, "high": 311.12, "low": 306.26, "close": 310.11, "adjClose": 302.93, "volume": 31680200 }, { "date": "2023-05-12", "open": 310.55, "high": 310.65, "low": 306.6, "close": 308.97, "adjClose": 301.81, "volume": 19774700 }, { "date": "2023-05-15", "open": 309.1, "high": 309.9, "low": 307.59, "close": 309.46, "adjClose": 302.29, "volume": 16336547 }, { "date": "2023-05-16", "open": 309.83, "high": 313.71, "low": 309.83, "close": 311.74, "adjClose": 304.52, "volume": 26730347 }, { "date": "2023-05-17", "open": 312.29, "high": 314.43, "low": 310.74, "close": 314, "adjClose": 307.4, "volume": 24315012 }, { "date": "2023-05-18", "open": 314.53, "high": 319.04, "low": 313.72, "close": 318.52, "adjClose": 311.82, "volume": 27276000 }, { "date": "2023-05-19", "open": 316.74, "high": 318.75, "low": 316.37, "close": 318.34, "adjClose": 311.65, "volume": 27546701 }, { "date": "2023-05-22", "open": 318.6, "high": 322.59, "low": 318.01, "close": 321.18, "adjClose": 314.43, "volume": 24115700 }, { "date": "2023-05-23", "open": 320.03, "high": 322.72, "low": 315.25, "close": 315.26, "adjClose": 308.63, "volume": 30797200 }, { "date": "2023-05-24", "open": 314.73, "high": 316.5, "low": 312.61, "close": 313.85, "adjClose": 307.25, "volume": 23384900 }, { "date": "2023-05-25", "open": 323.24, "high": 326.9, "low": 320, "close": 325.92, "adjClose": 319.07, "volume": 43301743 }, { "date": "2023-05-26", "open": 324.02, "high": 333.4, "low": 323.88, "close": 332.89, "adjClose": 325.89, "volume": 36630633 }, { "date": "2023-05-30", "open": 335.23, "high": 335.74, "low": 330.52, "close": 331.21, "adjClose": 324.24, "volume": 29503100 }, { "date": "2023-05-31", "open": 332.29, "high": 335.94, "low": 327.33, "close": 328.39, "adjClose": 321.48, "volume": 45950600 }, { "date": "2023-06-01", "open": 325.93, "high": 333.53, "low": 324.72, "close": 332.58, "adjClose": 325.59, "volume": 26773900 }, { "date": "2023-06-02", "open": 334.25, "high": 337.5, "low": 332.55, "close": 335.4, "adjClose": 328.35, "volume": 25873800 }, { "date": "2023-06-05", "open": 335.22, "high": 338.56, "low": 334.66, "close": 335.94, "adjClose": 328.88, "volume": 21307100 }, { "date": "2023-06-06", "open": 335.33, "high": 335.37, "low": 332.17, "close": 333.68, "adjClose": 326.66, "volume": 20396223 }, { "date": "2023-06-07", "open": 331.65, "high": 334.49, "low": 322.5, "close": 323.38, "adjClose": 316.58, "volume": 40717129 }, { "date": "2023-06-08", "open": 323.94, "high": 326.64, "low": 323.35, "close": 325.26, "adjClose": 318.42, "volume": 23277708 }, { "date": "2023-06-09", "open": 324.99, "high": 329.99, "low": 324.41, "close": 326.79, "adjClose": 319.92, "volume": 22529000 }, { "date": "2023-06-12", "open": 328.58, "high": 332.1, "low": 325.16, "close": 331.85, "adjClose": 324.87, "volume": 24306753 }, { "date": "2023-06-13", "open": 334.47, "high": 336.98, "low": 330.39, "close": 334.29, "adjClose": 327.26, "volume": 22951300 }, { "date": "2023-06-14", "open": 334.34, "high": 339.04, "low": 332.81, "close": 337.34, "adjClose": 330.25, "volume": 26003800 }, { "date": "2023-06-15", "open": 337.48, "high": 349.84, "low": 337.2, "close": 348.1, "adjClose": 340.78, "volume": 38899100 }, { "date": "2023-06-16", "open": 351.32, "high": 351.47, "low": 341.95, "close": 342.33, "adjClose": 335.13, "volume": 46552000 }, { "date": "2023-06-20", "open": 339.31, "high": 342.08, "low": 335.86, "close": 338.05, "adjClose": 330.94, "volume": 26375407 }, { "date": "2023-06-21", "open": 336.37, "high": 337.73, "low": 332.07, "close": 333.56, "adjClose": 326.55, "volume": 25117800 }, { "date": "2023-06-22", "open": 334.12, "high": 340.12, "low": 333.34, "close": 339.71, "adjClose": 332.57, "volume": 23556800 }, { "date": "2023-06-23", "open": 334.36, "high": 337.96, "low": 333.45, "close": 335.02, "adjClose": 327.97, "volume": 23146901 }, { "date": "2023-06-26", "open": 333.72, "high": 336.11, "low": 328.49, "close": 328.6, "adjClose": 321.69, "volume": 21520600 }, { "date": "2023-06-27", "open": 331.86, "high": 336.15, "low": 329.3, "close": 334.57, "adjClose": 327.53, "volume": 24354110 }, { "date": "2023-06-28", "open": 334.66, "high": 337.98, "low": 333.81, "close": 335.85, "adjClose": 328.79, "volume": 20259523 }, { "date": "2023-06-29", "open": 334.71, "high": 336.11, "low": 332.62, "close": 335.05, "adjClose": 328, "volume": 16997042 }, { "date": "2023-06-30", "open": 337.75, "high": 342.73, "low": 337.2, "close": 340.54, "adjClose": 333.38, "volume": 26832800 }, { "date": "2023-07-03", "open": 339.19, "high": 340.9, "low": 336.57, "close": 337.99, "adjClose": 330.88, "volume": 12508700 }, { "date": "2023-07-05", "open": 335.09, "high": 341.65, "low": 334.73, "close": 338.15, "adjClose": 331.04, "volume": 18172400 }, { "date": "2023-07-06", "open": 337.3, "high": 342.99, "low": 335.5, "close": 341.27, "adjClose": 334.09, "volume": 28195534 }, { "date": "2023-07-07", "open": 339.32, "high": 341.79, "low": 337, "close": 337.22, "adjClose": 330.13, "volume": 21214824 }, { "date": "2023-07-10", "open": 334.6, "high": 335.23, "low": 327.59, "close": 331.83, "adjClose": 324.85, "volume": 32791449 }, { "date": "2023-07-11", "open": 331.06, "high": 332.86, "low": 327, "close": 332.47, "adjClose": 325.48, "volume": 26698218 }, { "date": "2023-07-12", "open": 336.6, "high": 341.65, "low": 335.67, "close": 337.2, "adjClose": 330.11, "volume": 29995300 }, { "date": "2023-07-13", "open": 339.56, "high": 343.74, "low": 339.02, "close": 342.66, "adjClose": 335.45, "volume": 20567200 }, { "date": "2023-07-14", "open": 347.59, "high": 351.43, "low": 344.31, "close": 345.24, "adjClose": 337.98, "volume": 28352729 }, { "date": "2023-07-17", "open": 345.68, "high": 346.99, "low": 342.2, "close": 345.73, "adjClose": 338.46, "volume": 20363927 }, { "date": "2023-07-18", "open": 345.83, "high": 366.78, "low": 342.17, "close": 359.49, "adjClose": 351.93, "volume": 64872705 }, { "date": "2023-07-19", "open": 361.75, "high": 362.46, "low": 352.44, "close": 355.08, "adjClose": 347.61, "volume": 39732901 }, { "date": "2023-07-20", "open": 353.57, "high": 357.97, "low": 345.37, "close": 346.87, "adjClose": 339.58, "volume": 33778400 }, { "date": "2023-07-21", "open": 349.15, "high": 350.3, "low": 339.83, "close": 343.77, "adjClose": 336.54, "volume": 69405400 }, { "date": "2023-07-24", "open": 345.85, "high": 346.92, "low": 342.31, "close": 345.11, "adjClose": 337.85, "volume": 26719207 }, { "date": "2023-07-25", "open": 347.11, "high": 351.89, "low": 345.07, "close": 350.98, "adjClose": 343.6, "volume": 41637739 }, { "date": "2023-07-26", "open": 341.44, "high": 344.67, "low": 333.11, "close": 337.77, "adjClose": 330.67, "volume": 58383702 }, { "date": "2023-07-27", "open": 340.48, "high": 341.33, "low": 329.05, "close": 330.72, "adjClose": 323.76, "volume": 39635300 }, { "date": "2023-07-28", "open": 333.67, "high": 340.01, "low": 333.17, "close": 338.37, "adjClose": 331.25, "volume": 28484900 }, { "date": "2023-07-31", "open": 336.92, "high": 337.7, "low": 333.36, "close": 335.92, "adjClose": 328.86, "volume": 25446022 }, { "date": "2023-08-01", "open": 335.19, "high": 338.54, "low": 333.7, "close": 336.34, "adjClose": 329.27, "volume": 18381253 }, { "date": "2023-08-02", "open": 333.63, "high": 333.63, "low": 326.36, "close": 327.5, "adjClose": 320.61, "volume": 27761300 }, { "date": "2023-08-03", "open": 326, "high": 329.88, "low": 325.95, "close": 326.66, "adjClose": 319.79, "volume": 18360352 }, { "date": "2023-08-04", "open": 331.88, "high": 335.14, "low": 327.24, "close": 327.78, "adjClose": 320.89, "volume": 23741500 }, { "date": "2023-08-07", "open": 328.37, "high": 331.11, "low": 327.52, "close": 330.11, "adjClose": 323.17, "volume": 17741526 }, { "date": "2023-08-08", "open": 326.96, "high": 328.75, "low": 323, "close": 326.05, "adjClose": 319.19, "volume": 22327600 }, { "date": "2023-08-09", "open": 326.47, "high": 327.11, "low": 321.05, "close": 322.23, "adjClose": 315.45, "volume": 22373300 }, { "date": "2023-08-10", "open": 326.02, "high": 328.26, "low": 321.18, "close": 322.93, "adjClose": 316.14, "volume": 20113725 }, { "date": "2023-08-11", "open": 320.26, "high": 322.41, "low": 319.21, "close": 321.01, "adjClose": 314.26, "volume": 24355500 }, { "date": "2023-08-14", "open": 321.39, "high": 324.06, "low": 320.08, "close": 324.04, "adjClose": 317.23, "volume": 18836139 }, { "date": "2023-08-15", "open": 323, "high": 325.09, "low": 320.9, "close": 321.86, "adjClose": 315.09, "volume": 16966300 }, { "date": "2023-08-16", "open": 320.8, "high": 324.42, "low": 319.8, "close": 320.4, "adjClose": 314.33, "volume": 20698900 }, { "date": "2023-08-17", "open": 320.54, "high": 321.87, "low": 316.21, "close": 316.88, "adjClose": 310.87, "volume": 21257200 }, { "date": "2023-08-18", "open": 314.49, "high": 318.38, "low": 311.55, "close": 316.48, "adjClose": 310.48, "volume": 24755012 }, { "date": "2023-08-21", "open": 317.93, "high": 322.77, "low": 317.04, "close": 321.88, "adjClose": 315.78, "volume": 24040000 }, { "date": "2023-08-22", "open": 325.5, "high": 326.08, "low": 321.46, "close": 322.46, "adjClose": 316.35, "volume": 16102024 }, { "date": "2023-08-23", "open": 323.82, "high": 329.2, "low": 323.46, "close": 327, "adjClose": 320.8, "volume": 21166400 }, { "date": "2023-08-24", "open": 332.85, "high": 332.98, "low": 319.96, "close": 319.97, "adjClose": 313.9, "volume": 23281434 }, { "date": "2023-08-25", "open": 321.47, "high": 325.36, "low": 318.8, "close": 322.98, "adjClose": 316.86, "volume": 21684104 }, { "date": "2023-08-28", "open": 325.66, "high": 326.15, "low": 321.72, "close": 323.7, "adjClose": 317.56, "volume": 14808500 }, { "date": "2023-08-29", "open": 321.88, "high": 328.98, "low": 321.88, "close": 328.41, "adjClose": 322.18, "volume": 19284600 }, { "date": "2023-08-30", "open": 328.67, "high": 329.81, "low": 326.45, "close": 328.79, "adjClose": 322.56, "volume": 15222110 }, { "date": "2023-08-31", "open": 329.2, "high": 330.91, "low": 326.78, "close": 327.76, "adjClose": 321.55, "volume": 26411000 }, { "date": "2023-09-01", "open": 331.31, "high": 331.99, "low": 326.78, "close": 328.66, "adjClose": 322.43, "volume": 14942024 }, { "date": "2023-09-05", "open": 329, "high": 334.85, "low": 328.66, "close": 333.55, "adjClose": 327.23, "volume": 18553900 }, { "date": "2023-09-06", "open": 333.38, "high": 334.46, "low": 330.18, "close": 332.88, "adjClose": 326.57, "volume": 17535800 }, { "date": "2023-09-07", "open": 331.29, "high": 333.08, "low": 329.03, "close": 329.91, "adjClose": 323.65, "volume": 18381000 }, { "date": "2023-09-08", "open": 330.09, "high": 336.16, "low": 329.46, "close": 334.27, "adjClose": 327.93, "volume": 19548165 }, { "date": "2023-09-11", "open": 337.24, "high": 338.42, "low": 335.43, "close": 337.94, "adjClose": 331.53, "volume": 16583324 }, { "date": "2023-09-12", "open": 335.82, "high": 336.79, "low": 331.48, "close": 331.77, "adjClose": 325.48, "volume": 17565500 }, { "date": "2023-09-13", "open": 331.31, "high": 336.85, "low": 331.17, "close": 336.06, "adjClose": 329.69, "volume": 16544412 }, { "date": "2023-09-14", "open": 339.15, "high": 340.86, "low": 336.57, "close": 338.7, "adjClose": 332.28, "volume": 20267048 }, { "date": "2023-09-15", "open": 336.92, "high": 337.4, "low": 329.65, "close": 330.22, "adjClose": 323.96, "volume": 37679800 }, { "date": "2023-09-18", "open": 327.8, "high": 330.4, "low": 326.36, "close": 329.06, "adjClose": 322.82, "volume": 16834208 }, { "date": "2023-09-19", "open": 326.17, "high": 329.39, "low": 324.51, "close": 328.65, "adjClose": 322.42, "volume": 16514487 }, { "date": "2023-09-20", "open": 329.51, "high": 329.59, "low": 320.51, "close": 320.77, "adjClose": 314.69, "volume": 21436525 }, { "date": "2023-09-21", "open": 319.26, "high": 325.35, "low": 315, "close": 319.53, "adjClose": 313.47, "volume": 35560400 }, { "date": "2023-09-22", "open": 321.32, "high": 321.45, "low": 316.15, "close": 317.01, "adjClose": 311, "volume": 21447900 }, { "date": "2023-09-25", "open": 316.59, "high": 317.67, "low": 315, "close": 317.54, "adjClose": 311.52, "volume": 17836000 }, { "date": "2023-09-26", "open": 315.13, "high": 315.88, "low": 310.02, "close": 312.14, "adjClose": 306.22, "volume": 26297600 }, { "date": "2023-09-27", "open": 312.3, "high": 314.3, "low": 309.69, "close": 312.79, "adjClose": 306.86, "volume": 19410100 }, { "date": "2023-09-28", "open": 310.99, "high": 315.48, "low": 309.45, "close": 313.64, "adjClose": 307.69, "volume": 19683600 }, { "date": "2023-09-29", "open": 317.75, "high": 319.47, "low": 314.98, "close": 315.75, "adjClose": 309.76, "volume": 24147300 }, { "date": "2023-10-02", "open": 316.28, "high": 321.89, "low": 315.18, "close": 321.8, "adjClose": 315.7, "volume": 20570006 }, { "date": "2023-10-03", "open": 320.83, "high": 321.39, "low": 311.21, "close": 313.39, "adjClose": 307.45, "volume": 21033500 }, { "date": "2023-10-04", "open": 314.03, "high": 320.04, "low": 314, "close": 318.96, "adjClose": 312.91, "volume": 20720144 }, { "date": "2023-10-05", "open": 319.09, "high": 319.98, "low": 314.9, "close": 319.36, "adjClose": 313.3, "volume": 16965629 }, { "date": "2023-10-06", "open": 316.55, "high": 329.19, "low": 316.3, "close": 327.26, "adjClose": 321.06, "volume": 25673630 }, { "date": "2023-10-09", "open": 324.75, "high": 330.3, "low": 323.18, "close": 329.82, "adjClose": 323.57, "volume": 19891200 }, { "date": "2023-10-10", "open": 330.96, "high": 331.1, "low": 327.67, "close": 328.39, "adjClose": 322.16, "volume": 20557100 }, { "date": "2023-10-11", "open": 331.21, "high": 332.82, "low": 329.14, "close": 332.42, "adjClose": 326.12, "volume": 20063246 }, { "date": "2023-10-12", "open": 330.57, "high": 333.63, "low": 328.72, "close": 331.16, "adjClose": 324.88, "volume": 19313100 }, { "date": "2023-10-13", "open": 332.38, "high": 333.83, "low": 326.36, "close": 327.73, "adjClose": 321.52, "volume": 21085695 }, { "date": "2023-10-16", "open": 331.05, "high": 336.14, "low": 330.6, "close": 332.64, "adjClose": 326.33, "volume": 22158048 }, { "date": "2023-10-17", "open": 329.59, "high": 333.46, "low": 327.41, "close": 332.06, "adjClose": 325.76, "volume": 18338523 }, { "date": "2023-10-18", "open": 332.49, "high": 335.59, "low": 328.3, "close": 330.11, "adjClose": 323.85, "volume": 23153602 }, { "date": "2023-10-19", "open": 332.15, "high": 336.88, "low": 330.91, "close": 331.32, "adjClose": 325.04, "volume": 25052100 }, { "date": "2023-10-20", "open": 331.72, "high": 331.92, "low": 325.45, "close": 326.67, "adjClose": 320.48, "volume": 25027715 }, { "date": "2023-10-23", "open": 325.47, "high": 332.73, "low": 324.39, "close": 329.32, "adjClose": 323.08, "volume": 24374748 }, { "date": "2023-10-24", "open": 331.3, "high": 331.84, "low": 327.6, "close": 330.53, "adjClose": 324.26, "volume": 31153600 }, { "date": "2023-10-25", "open": 345.02, "high": 346.2, "low": 337.62, "close": 340.67, "adjClose": 334.21, "volume": 55053828 }, { "date": "2023-10-26", "open": 340.54, "high": 341.63, "low": 326.94, "close": 327.89, "adjClose": 321.67, "volume": 37828543 }, { "date": "2023-10-27", "open": 330.43, "high": 336.72, "low": 328.4, "close": 329.81, "adjClose": 323.56, "volume": 29856522 }, { "date": "2023-10-30", "open": 333.41, "high": 339.45, "low": 331.83, "close": 337.31, "adjClose": 330.91, "volume": 22828100 }, { "date": "2023-10-31", "open": 338.85, "high": 339, "low": 334.69, "close": 338.11, "adjClose": 331.7, "volume": 20265300 }, { "date": "2023-11-01", "open": 339.79, "high": 347.42, "low": 339.65, "close": 346.07, "adjClose": 339.51, "volume": 28158819 }, { "date": "2023-11-02", "open": 347.24, "high": 348.83, "low": 344.77, "close": 348.32, "adjClose": 341.72, "volume": 24348100 }, { "date": "2023-11-03", "open": 349.63, "high": 354.39, "low": 347.33, "close": 352.8, "adjClose": 346.11, "volume": 23637700 }, { "date": "2023-11-06", "open": 353.45, "high": 357.54, "low": 353.35, "close": 356.53, "adjClose": 349.77, "volume": 23828301 }, { "date": "2023-11-07", "open": 359.4, "high": 362.46, "low": 357.63, "close": 360.53, "adjClose": 353.69, "volume": 25833931 }, { "date": "2023-11-08", "open": 361.68, "high": 363.87, "low": 360.55, "close": 363.2, "adjClose": 356.31, "volume": 26767828 }, { "date": "2023-11-09", "open": 362.3, "high": 364.79, "low": 360.36, "close": 360.69, "adjClose": 353.85, "volume": 24847331 }, { "date": "2023-11-10", "open": 361.49, "high": 370.1, "low": 361.07, "close": 369.67, "adjClose": 362.66, "volume": 28065164 }, { "date": "2023-11-13", "open": 368.22, "high": 368.47, "low": 365.9, "close": 366.68, "adjClose": 359.73, "volume": 19986506 }, { "date": "2023-11-14", "open": 371.01, "high": 371.95, "low": 367.35, "close": 370.27, "adjClose": 363.25, "volume": 27683900 }, { "date": "2023-11-15", "open": 371.28, "high": 373.13, "low": 367.11, "close": 369.67, "adjClose": 363.4, "volume": 26860100 }, { "date": "2023-11-16", "open": 370.96, "high": 376.35, "low": 370.18, "close": 376.17, "adjClose": 369.79, "volume": 27182315 }, { "date": "2023-11-17", "open": 373.61, "high": 374.37, "low": 367, "close": 369.85, "adjClose": 363.58, "volume": 40325371 }, { "date": "2023-11-20", "open": 371.22, "high": 378.87, "low": 371, "close": 377.44, "adjClose": 371.04, "volume": 52528964 }, { "date": "2023-11-21", "open": 375.67, "high": 376.22, "low": 371.12, "close": 373.07, "adjClose": 366.74, "volume": 28423145 }, { "date": "2023-11-22", "open": 378, "high": 379.79, "low": 374.97, "close": 377.85, "adjClose": 371.44, "volume": 23361184 }, { "date": "2023-11-24", "open": 377.33, "high": 377.97, "low": 375.14, "close": 377.43, "adjClose": 371.03, "volume": 10176649 }, { "date": "2023-11-27", "open": 376.78, "high": 380.64, "low": 376.2, "close": 378.61, "adjClose": 372.19, "volume": 22179228 }, { "date": "2023-11-28", "open": 378.35, "high": 383, "low": 378.16, "close": 382.7, "adjClose": 376.21, "volume": 20453112 }, { "date": "2023-11-29", "open": 383.76, "high": 384.3, "low": 377.44, "close": 378.85, "adjClose": 372.42, "volume": 28963400 }, { "date": "2023-11-30", "open": 378.49, "high": 380.09, "low": 375.47, "close": 378.91, "adjClose": 372.48, "volume": 30554415 }, { "date": "2023-12-01", "open": 376.76, "high": 378.16, "low": 371.31, "close": 374.51, "adjClose": 368.16, "volume": 33040500 }, { "date": "2023-12-04", "open": 369.1, "high": 369.52, "low": 362.9, "close": 369.14, "adjClose": 362.88, "volume": 32063305 }, { "date": "2023-12-05", "open": 366.45, "high": 373.08, "low": 365.62, "close": 372.52, "adjClose": 366.2, "volume": 23065035 }, { "date": "2023-12-06", "open": 373.54, "high": 374.18, "low": 368.03, "close": 368.8, "adjClose": 362.55, "volume": 21182100 }, { "date": "2023-12-07", "open": 368.23, "high": 371.45, "low": 366.32, "close": 370.95, "adjClose": 364.66, "volume": 23118900 }, { "date": "2023-12-08", "open": 369.2, "high": 374.46, "low": 368.23, "close": 374.23, "adjClose": 367.88, "volume": 20154400 }, { "date": "2023-12-11", "open": 368.48, "high": 371.6, "low": 366.1, "close": 371.3, "adjClose": 365, "volume": 27708800 }, { "date": "2023-12-12", "open": 370.85, "high": 374.42, "low": 370.46, "close": 374.38, "adjClose": 368.03, "volume": 24838300 }, { "date": "2023-12-13", "open": 376.02, "high": 377.64, "low": 370.77, "close": 374.37, "adjClose": 368.02, "volume": 30955531 }, { "date": "2023-12-14", "open": 373.31, "high": 373.76, "low": 364.13, "close": 365.93, "adjClose": 359.72, "volume": 43277500 }, { "date": "2023-12-15", "open": 366.85, "high": 372.4, "low": 366.28, "close": 370.73, "adjClose": 364.44, "volume": 78502324 }, { "date": "2023-12-18", "open": 369.45, "high": 373, "low": 368.68, "close": 372.65, "adjClose": 366.33, "volume": 21802900 }, { "date": "2023-12-19", "open": 371.49, "high": 373.26, "low": 369.84, "close": 373.26, "adjClose": 366.93, "volume": 20603700 }, { "date": "2023-12-20", "open": 375, "high": 376.03, "low": 370.53, "close": 370.62, "adjClose": 364.33, "volume": 26316700 }, { "date": "2023-12-21", "open": 372.56, "high": 374.41, "low": 370.04, "close": 373.54, "adjClose": 367.2, "volume": 17708006 }, { "date": "2023-12-22", "open": 373.68, "high": 375.18, "low": 372.71, "close": 374.58, "adjClose": 368.23, "volume": 17107500 }, { "date": "2023-12-26", "open": 375, "high": 376.94, "low": 373.5, "close": 374.66, "adjClose": 368.31, "volume": 12673100 }, { "date": "2023-12-27", "open": 373.69, "high": 375.06, "low": 372.81, "close": 374.07, "adjClose": 367.73, "volume": 14905412 }, { "date": "2023-12-28", "open": 375.37, "high": 376.46, "low": 374.16, "close": 375.28, "adjClose": 368.92, "volume": 14327013 }, { "date": "2023-12-29", "open": 376, "high": 377.16, "low": 373.48, "close": 376.04, "adjClose": 369.66, "volume": 18730838 }, { "date": "2024-01-02", "open": 373.86, "high": 375.9, "low": 366.77, "close": 370.87, "adjClose": 364.58, "volume": 25258633 }, { "date": "2024-01-03", "open": 369.01, "high": 373.26, "low": 368.51, "close": 370.6, "adjClose": 364.31, "volume": 23083500 }, { "date": "2024-01-04", "open": 370.67, "high": 373.1, "low": 367.17, "close": 367.94, "adjClose": 361.7, "volume": 20901502 }, { "date": "2024-01-05", "open": 368.97, "high": 372.06, "low": 366.5, "close": 367.75, "adjClose": 361.51, "volume": 21004600 }, { "date": "2024-01-08", "open": 369.3, "high": 375.2, "low": 369.01, "close": 374.69, "adjClose": 368.34, "volume": 23134000 }, { "date": "2024-01-09", "open": 372.01, "high": 375.99, "low": 371.19, "close": 375.79, "adjClose": 369.42, "volume": 20830000 }, { "date": "2024-01-10", "open": 376.37, "high": 384.17, "low": 376.32, "close": 382.77, "adjClose": 376.28, "volume": 25514245 }, { "date": "2024-01-11", "open": 386, "high": 390.68, "low": 380.38, "close": 384.63, "adjClose": 378.11, "volume": 27850846 }, { "date": "2024-01-12", "open": 385.49, "high": 388.68, "low": 384.65, "close": 388.47, "adjClose": 381.88, "volume": 21661200 }, { "date": "2024-01-16", "open": 393.66, "high": 394.03, "low": 387.62, "close": 390.27, "adjClose": 383.65, "volume": 27202300 }, { "date": "2024-01-17", "open": 387.98, "high": 390.11, "low": 384.81, "close": 389.47, "adjClose": 382.86, "volume": 22234108 }, { "date": "2024-01-18", "open": 391.72, "high": 393.99, "low": 390.12, "close": 393.87, "adjClose": 387.19, "volume": 23392100 }, { "date": "2024-01-19", "open": 395.76, "high": 398.67, "low": 393.5, "close": 398.67, "adjClose": 391.91, "volume": 29331136 }, { "date": "2024-01-22", "open": 400.02, "high": 400.62, "low": 393.59, "close": 396.51, "adjClose": 389.79, "volume": 27016902 }, { "date": "2024-01-23", "open": 395.75, "high": 399.38, "low": 393.93, "close": 398.9, "adjClose": 392.13, "volume": 20525900 }, { "date": "2024-01-24", "open": 401.54, "high": 405.63, "low": 400.45, "close": 402.56, "adjClose": 395.73, "volume": 24867000 }, { "date": "2024-01-25", "open": 404.32, "high": 407.01, "low": 402.53, "close": 404.87, "adjClose": 398, "volume": 21021200 }, { "date": "2024-01-26", "open": 404.37, "high": 406.17, "low": 402.43, "close": 403.93, "adjClose": 397.08, "volume": 17803300 }, { "date": "2024-01-29", "open": 406.06, "high": 409.98, "low": 404.33, "close": 409.72, "adjClose": 402.77, "volume": 24510236 }, { "date": "2024-01-30", "open": 412.26, "high": 413.05, "low": 406.45, "close": 408.59, "adjClose": 401.66, "volume": 33477610 }, { "date": "2024-01-31", "open": 406.96, "high": 415.32, "low": 397.21, "close": 397.58, "adjClose": 390.84, "volume": 47871100 }, { "date": "2024-02-01", "open": 401.83, "high": 408, "low": 401.8, "close": 403.78, "adjClose": 396.93, "volume": 30657726 }, { "date": "2024-02-02", "open": 403.81, "high": 412.65, "low": 403.56, "close": 411.22, "adjClose": 404.25, "volume": 28256700 }, { "date": "2024-02-05", "open": 409.9, "high": 411.16, "low": 403.99, "close": 405.65, "adjClose": 398.77, "volume": 25352300 }, { "date": "2024-02-06", "open": 405.88, "high": 407.97, "low": 402.91, "close": 405.49, "adjClose": 398.61, "volume": 18382624 }, { "date": "2024-02-07", "open": 407.44, "high": 414.3, "low": 407.4, "close": 414.05, "adjClose": 407.03, "volume": 22340526 }, { "date": "2024-02-08", "open": 414.05, "high": 415.56, "low": 412.53, "close": 414.11, "adjClose": 407.09, "volume": 21225300 }, { "date": "2024-02-09", "open": 415.25, "high": 420.82, "low": 415.09, "close": 420.55, "adjClose": 413.42, "volume": 22032844 }, { "date": "2024-02-12", "open": 420.56, "high": 420.74, "low": 414.75, "close": 415.26, "adjClose": 408.22, "volume": 21202921 }, { "date": "2024-02-13", "open": 404.94, "high": 410.07, "low": 403.39, "close": 406.32, "adjClose": 399.43, "volume": 27824936 }, { "date": "2024-02-14", "open": 408.07, "high": 409.84, "low": 404.57, "close": 409.49, "adjClose": 403.29, "volume": 20401200 }, { "date": "2024-02-15", "open": 408.14, "high": 409.13, "low": 404.29, "close": 406.56, "adjClose": 400.4, "volume": 21825525 }, { "date": "2024-02-16", "open": 407.96, "high": 408.29, "low": 403.44, "close": 404.06, "adjClose": 397.94, "volume": 22296500 }, { "date": "2024-02-20", "open": 403.24, "high": 404.49, "low": 398.01, "close": 402.79, "adjClose": 396.69, "volume": 24307915 }, { "date": "2024-02-21", "open": 400.17, "high": 402.29, "low": 397.22, "close": 402.18, "adjClose": 396.09, "volume": 18631072 }, { "date": "2024-02-22", "open": 410.19, "high": 412.83, "low": 408.57, "close": 411.65, "adjClose": 405.41, "volume": 27009900 }, { "date": "2024-02-23", "open": 415.67, "high": 415.86, "low": 408.97, "close": 410.34, "adjClose": 404.12, "volume": 16295900 }, { "date": "2024-02-26", "open": 411.46, "high": 412.16, "low": 407.36, "close": 407.54, "adjClose": 401.37, "volume": 16193505 }, { "date": "2024-02-27", "open": 407.99, "high": 408.32, "low": 403.85, "close": 407.48, "adjClose": 401.31, "volume": 14835827 }, { "date": "2024-02-28", "open": 408.18, "high": 409.3, "low": 405.32, "close": 407.72, "adjClose": 401.54, "volume": 13183125 }, { "date": "2024-02-29", "open": 408.64, "high": 414.2, "low": 405.92, "close": 413.64, "adjClose": 407.37, "volume": 31947300 }, { "date": "2024-03-01", "open": 411.27, "high": 415.87, "low": 410.88, "close": 415.5, "adjClose": 409.21, "volume": 17823445 }, { "date": "2024-03-04", "open": 413.44, "high": 417.35, "low": 412.32, "close": 414.92, "adjClose": 408.63, "volume": 17596000 }, { "date": "2024-03-05", "open": 413.96, "high": 414.25, "low": 400.64, "close": 402.65, "adjClose": 396.55, "volume": 26919200 }, { "date": "2024-03-06", "open": 402.97, "high": 405.16, "low": 398.39, "close": 402.09, "adjClose": 396, "volume": 22344149 }, { "date": "2024-03-07", "open": 406.12, "high": 409.78, "low": 402.24, "close": 409.14, "adjClose": 402.94, "volume": 18718500 }, { "date": "2024-03-08", "open": 407.96, "high": 410.42, "low": 404.33, "close": 406.22, "adjClose": 400.07, "volume": 18002200 }, { "date": "2024-03-11", "open": 403.76, "high": 405.68, "low": 401.26, "close": 404.52, "adjClose": 398.39, "volume": 16120800 }, { "date": "2024-03-12", "open": 407.62, "high": 415.57, "low": 406.79, "close": 415.28, "adjClose": 408.99, "volume": 22457003 }, { "date": "2024-03-13", "open": 418.1, "high": 418.18, "low": 411.45, "close": 415.1, "adjClose": 408.81, "volume": 17115931 }, { "date": "2024-03-14", "open": 420.24, "high": 427.82, "low": 417.99, "close": 425.22, "adjClose": 418.78, "volume": 34157300 }, { "date": "2024-03-15", "open": 419.29, "high": 422.6, "low": 412.79, "close": 416.42, "adjClose": 410.11, "volume": 45079903 }, { "date": "2024-03-18", "open": 414.25, "high": 420.73, "low": 413.78, "close": 417.32, "adjClose": 411, "volume": 20106000 }, { "date": "2024-03-19", "open": 417.83, "high": 421.67, "low": 415.55, "close": 421.41, "adjClose": 415.03, "volume": 19837915 }, { "date": "2024-03-20", "open": 422, "high": 425.96, "low": 420.66, "close": 425.23, "adjClose": 418.79, "volume": 17860100 }, { "date": "2024-03-21", "open": 429.83, "high": 430.82, "low": 427.16, "close": 429.37, "adjClose": 422.87, "volume": 21296222 }, { "date": "2024-03-22", "open": 429.7, "high": 429.86, "low": 426.07, "close": 428.74, "adjClose": 422.24, "volume": 17648500 }, { "date": "2024-03-25", "open": 425.24, "high": 427.41, "low": 421.61, "close": 422.86, "adjClose": 416.45, "volume": 18060500 }, { "date": "2024-03-26", "open": 425.61, "high": 425.99, "low": 421.35, "close": 421.65, "adjClose": 415.26, "volume": 16725647 }, { "date": "2024-03-27", "open": 424.44, "high": 424.45, "low": 419.01, "close": 421.43, "adjClose": 415.05, "volume": 16705000 }, { "date": "2024-03-28", "open": 420.96, "high": 421.87, "low": 419.12, "close": 420.72, "adjClose": 414.35, "volume": 21871200 }, { "date": "2024-04-01", "open": 423.95, "high": 427.89, "low": 422.22, "close": 424.57, "adjClose": 418.14, "volume": 16316000 }, { "date": "2024-04-02", "open": 420.11, "high": 422.38, "low": 417.84, "close": 421.44, "adjClose": 415.06, "volume": 17912000 }, { "date": "2024-04-03", "open": 419.73, "high": 423.26, "low": 419.09, "close": 420.45, "adjClose": 414.08, "volume": 16502300 }, { "date": "2024-04-04", "open": 424.99, "high": 428.67, "low": 417.57, "close": 417.88, "adjClose": 411.55, "volume": 19370900 }, { "date": "2024-04-05", "open": 420.01, "high": 426.51, "low": 418.32, "close": 425.52, "adjClose": 419.07, "volume": 16554800 }, { "date": "2024-04-08", "open": 425.17, "high": 427.28, "low": 423.3, "close": 424.59, "adjClose": 418.16, "volume": 14272400 }, { "date": "2024-04-09", "open": 426.44, "high": 427.74, "low": 421.62, "close": 426.28, "adjClose": 419.82, "volume": 12512289 }, { "date": "2024-04-10", "open": 422.19, "high": 424.03, "low": 419.7, "close": 423.26, "adjClose": 416.85, "volume": 16216600 }, { "date": "2024-04-11", "open": 425.82, "high": 429.37, "low": 422.36, "close": 427.93, "adjClose": 421.45, "volume": 17966423 }, { "date": "2024-04-12", "open": 424.05, "high": 425.18, "low": 419.77, "close": 421.9, "adjClose": 415.51, "volume": 19253800 }, { "date": "2024-04-15", "open": 426.6, "high": 426.82, "low": 413.43, "close": 413.64, "adjClose": 407.37, "volume": 20273538 }, { "date": "2024-04-16", "open": 414.57, "high": 418.4, "low": 413.73, "close": 414.58, "adjClose": 408.3, "volume": 16765616 }, { "date": "2024-04-17", "open": 417.25, "high": 418.88, "low": 410.33, "close": 411.84, "adjClose": 405.6, "volume": 15855500 }, { "date": "2024-04-18", "open": 410.63, "high": 411.89, "low": 403.95, "close": 404.27, "adjClose": 398.15, "volume": 21029917 }, { "date": "2024-04-19", "open": 404.03, "high": 405.48, "low": 397.77, "close": 399.12, "adjClose": 393.07, "volume": 30565800 }, { "date": "2024-04-22", "open": 400.08, "high": 402.85, "low": 395.75, "close": 400.96, "adjClose": 394.89, "volume": 20286900 }, { "date": "2024-04-23", "open": 404.24, "high": 408.2, "low": 403.06, "close": 407.57, "adjClose": 401.4, "volume": 15734501 }, { "date": "2024-04-24", "open": 409.56, "high": 412.47, "low": 406.78, "close": 409.06, "adjClose": 402.86, "volume": 15065330 }, { "date": "2024-04-25", "open": 394.03, "high": 399.89, "low": 388.03, "close": 399.04, "adjClose": 392.99, "volume": 40586500 }, { "date": "2024-04-26", "open": 412.17, "high": 413, "low": 405.76, "close": 406.32, "adjClose": 400.16, "volume": 29694700 }, { "date": "2024-04-29", "open": 405.25, "high": 406.32, "low": 399.19, "close": 402.25, "adjClose": 396.16, "volume": 19582100 }, { "date": "2024-04-30", "open": 401.49, "high": 402.16, "low": 389.17, "close": 389.33, "adjClose": 383.43, "volume": 28781400 }, { "date": "2024-05-01", "open": 392.61, "high": 401.72, "low": 390.31, "close": 394.94, "adjClose": 388.96, "volume": 23562500 }, { "date": "2024-05-02", "open": 397.66, "high": 399.93, "low": 394.65, "close": 397.84, "adjClose": 391.81, "volume": 17709400 }, { "date": "2024-05-03", "open": 402.28, "high": 407.15, "low": 401.86, "close": 406.66, "adjClose": 400.5, "volume": 17446724 }, { "date": "2024-05-06", "open": 408.76, "high": 413.93, "low": 406.37, "close": 413.54, "adjClose": 407.27, "volume": 16996639 }, { "date": "2024-05-07", "open": 414.66, "high": 414.67, "low": 409.09, "close": 409.34, "adjClose": 403.14, "volume": 20018228 }, { "date": "2024-05-08", "open": 408.17, "high": 412.23, "low": 406.71, "close": 410.54, "adjClose": 404.32, "volume": 11792308 }, { "date": "2024-05-09", "open": 410.57, "high": 412.72, "low": 409.1, "close": 412.32, "adjClose": 406.07, "volume": 14689727 }, { "date": "2024-05-10", "open": 412.94, "high": 415.38, "low": 411.8, "close": 414.74, "adjClose": 408.46, "volume": 13402300 }, { "date": "2024-05-13", "open": 418.01, "high": 418.35, "low": 410.82, "close": 413.72, "adjClose": 407.45, "volume": 15440226 }, { "date": "2024-05-14", "open": 412.02, "high": 417.49, "low": 411.55, "close": 416.56, "adjClose": 410.25, "volume": 15109306 }, { "date": "2024-05-15", "open": 417.9, "high": 423.81, "low": 417.27, "close": 423.08, "adjClose": 417.43, "volume": 22239533 }, { "date": "2024-05-16", "open": 421.8, "high": 425.42, "low": 420.35, "close": 420.99, "adjClose": 415.37, "volume": 17530100 }, { "date": "2024-05-17", "open": 422.54, "high": 422.92, "low": 418.03, "close": 420.21, "adjClose": 414.6, "volume": 15352239 }, { "date": "2024-05-20", "open": 420.21, "high": 426.77, "low": 419.99, "close": 425.34, "adjClose": 419.66, "volume": 16272137 }, { "date": "2024-05-21", "open": 426.83, "high": 432.97, "low": 424.85, "close": 429.04, "adjClose": 423.31, "volume": 21453300 }, { "date": "2024-05-22", "open": 430.09, "high": 432.41, "low": 427.13, "close": 430.52, "adjClose": 424.77, "volume": 18073700 }, { "date": "2024-05-23", "open": 432.97, "high": 433.6, "low": 425.42, "close": 427, "adjClose": 421.3, "volume": 17211700 }, { "date": "2024-05-24", "open": 427.19, "high": 431.06, "low": 424.41, "close": 430.16, "adjClose": 424.41, "volume": 11855300 }, { "date": "2024-05-28", "open": 429.63, "high": 430.82, "low": 426.6, "close": 430.32, "adjClose": 424.57, "volume": 15718024 }, { "date": "2024-05-29", "open": 425.69, "high": 430.94, "low": 425.69, "close": 429.17, "adjClose": 423.44, "volume": 15517130 }, { "date": "2024-05-30", "open": 424.3, "high": 424.3, "low": 414.24, "close": 414.67, "adjClose": 409.13, "volume": 28424847 }, { "date": "2024-05-31", "open": 416.75, "high": 416.75, "low": 404.51, "close": 415.13, "adjClose": 409.58, "volume": 47995300 }, { "date": "2024-06-03", "open": 415.53, "high": 416.43, "low": 408.92, "close": 413.52, "adjClose": 408, "volume": 17484700 }, { "date": "2024-06-04", "open": 412.43, "high": 416.44, "low": 409.68, "close": 416.07, "adjClose": 410.51, "volume": 14348917 }, { "date": "2024-06-05", "open": 417.81, "high": 424.08, "low": 416.3, "close": 424.01, "adjClose": 418.35, "volume": 16988038 }, { "date": "2024-06-06", "open": 424.01, "high": 425.31, "low": 420.58, "close": 424.52, "adjClose": 418.85, "volume": 14861300 }, { "date": "2024-06-07", "open": 426.2, "high": 426.28, "low": 423, "close": 423.85, "adjClose": 418.19, "volume": 13621700 }, { "date": "2024-06-10", "open": 424.7, "high": 428.08, "low": 423.89, "close": 427.87, "adjClose": 422.15, "volume": 14003034 }, { "date": "2024-06-11", "open": 425.48, "high": 432.82, "low": 425.25, "close": 432.68, "adjClose": 426.9, "volume": 14551101 }, { "date": "2024-06-12", "open": 435.32, "high": 443.4, "low": 433.25, "close": 441.06, "adjClose": 435.17, "volume": 22366233 }, { "date": "2024-06-13", "open": 440.85, "high": 443.39, "low": 439.37, "close": 441.58, "adjClose": 435.68, "volume": 15960600 }, { "date": "2024-06-14", "open": 438.28, "high": 443.14, "low": 436.72, "close": 442.57, "adjClose": 436.66, "volume": 13582000 }, { "date": "2024-06-17", "open": 442.59, "high": 450.94, "low": 440.72, "close": 448.37, "adjClose": 442.38, "volume": 20790030 }, { "date": "2024-06-18", "open": 449.71, "high": 450.14, "low": 444.89, "close": 446.34, "adjClose": 440.38, "volume": 17112504 }, { "date": "2024-06-20", "open": 446.3, "high": 446.53, "low": 441.27, "close": 445.7, "adjClose": 439.75, "volume": 19877400 }, { "date": "2024-06-21", "open": 447.38, "high": 450.58, "low": 446.51, "close": 449.78, "adjClose": 443.77, "volume": 34486172 }, { "date": "2024-06-24", "open": 449.8, "high": 452.75, "low": 446.41, "close": 447.67, "adjClose": 441.69, "volume": 15913719 }, { "date": "2024-06-25", "open": 448.25, "high": 451.42, "low": 446.75, "close": 450.95, "adjClose": 444.93, "volume": 16747529 }, { "date": "2024-06-26", "open": 449, "high": 453.6, "low": 448.19, "close": 452.16, "adjClose": 446.12, "volume": 16507030 }, { "date": "2024-06-27", "open": 452.18, "high": 456.17, "low": 451.77, "close": 452.85, "adjClose": 446.8, "volume": 14806324 }, { "date": "2024-06-28", "open": 453.07, "high": 455.38, "low": 446.41, "close": 446.95, "adjClose": 440.98, "volume": 28362300 }, { "date": "2024-07-01", "open": 448.66, "high": 457.37, "low": 445.66, "close": 456.73, "adjClose": 450.63, "volume": 17662818 }, { "date": "2024-07-02", "open": 453.2, "high": 459.59, "low": 453.11, "close": 459.28, "adjClose": 453.14, "volume": 13979800 }, { "date": "2024-07-03", "open": 458.19, "high": 461.02, "low": 457.88, "close": 460.77, "adjClose": 454.61, "volume": 9932830 }, { "date": "2024-07-05", "open": 459.61, "high": 468.35, "low": 458.97, "close": 467.56, "adjClose": 461.31, "volume": 16000300 }, { "date": "2024-07-08", "open": 466.55, "high": 467.7, "low": 464.46, "close": 466.24, "adjClose": 460.01, "volume": 12962321 }, { "date": "2024-07-09", "open": 467, "high": 467.33, "low": 458, "close": 459.54, "adjClose": 453.4, "volume": 17228507 }, { "date": "2024-07-10", "open": 461.22, "high": 466.46, "low": 458.86, "close": 466.25, "adjClose": 460.02, "volume": 18196100 }, { "date": "2024-07-11", "open": 462.98, "high": 464.78, "low": 451.55, "close": 454.7, "adjClose": 448.63, "volume": 23111200 }, { "date": "2024-07-12", "open": 454.33, "high": 456.36, "low": 450.65, "close": 453.55, "adjClose": 447.49, "volume": 16324300 }, { "date": "2024-07-15", "open": 453.3, "high": 457.26, "low": 451.43, "close": 453.96, "adjClose": 447.9, "volume": 14429447 }, { "date": "2024-07-16", "open": 454.22, "high": 454.3, "low": 446.66, "close": 449.52, "adjClose": 443.51, "volume": 17175700 }, { "date": "2024-07-17", "open": 442.59, "high": 444.85, "low": 439.18, "close": 443.52, "adjClose": 437.59, "volume": 21778000 }, { "date": "2024-07-18", "open": 444.34, "high": 444.65, "low": 434.4, "close": 440.37, "adjClose": 434.49, "volume": 20794822 }, { "date": "2024-07-19", "open": 433.1, "high": 441.14, "low": 432, "close": 437.11, "adjClose": 431.27, "volume": 20940417 }, { "date": "2024-07-22", "open": 441.79, "high": 444.6, "low": 438.91, "close": 442.94, "adjClose": 437.02, "volume": 15808800 }, { "date": "2024-07-23", "open": 443.9, "high": 448.39, "low": 443.1, "close": 444.85, "adjClose": 438.91, "volume": 13107100 }, { "date": "2024-07-24", "open": 440.45, "high": 441.48, "low": 427.59, "close": 428.9, "adjClose": 423.17, "volume": 26805800 }, { "date": "2024-07-25", "open": 428.8, "high": 429.8, "low": 417.51, "close": 418.4, "adjClose": 412.81, "volume": 29943800 }, { "date": "2024-07-26", "open": 418.2, "high": 428.92, "low": 417.27, "close": 425.27, "adjClose": 419.59, "volume": 23583839 }, { "date": "2024-07-29", "open": 431.58, "high": 432.15, "low": 424.7, "close": 426.73, "adjClose": 421.03, "volume": 15125836 }, { "date": "2024-07-30", "open": 427.72, "high": 429.05, "low": 417.36, "close": 422.92, "adjClose": 417.27, "volume": 32687600 }, { "date": "2024-07-31", "open": 420.5, "high": 421.78, "low": 412.21, "close": 418.35, "adjClose": 412.76, "volume": 42891400 }, { "date": "2024-08-01", "open": 420.79, "high": 427.46, "low": 413.09, "close": 417.11, "adjClose": 411.54, "volume": 30296400 }, { "date": "2024-08-02", "open": 412.49, "high": 415, "low": 404.34, "close": 408.49, "adjClose": 403.03, "volume": 29437900 }, { "date": "2024-08-05", "open": 389.17, "high": 401.04, "low": 385.58, "close": 395.15, "adjClose": 389.87, "volume": 40709238 }, { "date": "2024-08-06", "open": 400, "high": 405.67, "low": 398.5, "close": 399.61, "adjClose": 394.27, "volume": 24946525 }, { "date": "2024-08-07", "open": 408.64, "high": 410.08, "low": 397.47, "close": 398.43, "adjClose": 393.11, "volume": 20650906 }, { "date": "2024-08-08", "open": 402.44, "high": 405.86, "low": 399.94, "close": 402.69, "adjClose": 397.31, "volume": 20203030 }, { "date": "2024-08-09", "open": 404.03, "high": 408.05, "low": 402.26, "close": 406.02, "adjClose": 400.6, "volume": 19276700 }, { "date": "2024-08-12", "open": 407.06, "high": 408.76, "low": 404.24, "close": 406.81, "adjClose": 401.38, "volume": 16762900 }, { "date": "2024-08-13", "open": 409.59, "high": 414.95, "low": 409.57, "close": 414.01, "adjClose": 408.48, "volume": 19414300 }, { "date": "2024-08-14", "open": 414.8, "high": 417.72, "low": 412.45, "close": 416.86, "adjClose": 411.29, "volume": 18267000 }, { "date": "2024-08-15", "open": 419.8, "high": 421.11, "low": 417.66, "close": 421.03, "adjClose": 416.15, "volume": 20752144 }, { "date": "2024-08-16", "open": 420.6, "high": 421.34, "low": 417.3, "close": 418.47, "adjClose": 413.62, "volume": 22775600 }, { "date": "2024-08-19", "open": 418.96, "high": 421.75, "low": 416.46, "close": 421.53, "adjClose": 416.65, "volume": 15234000 }, { "date": "2024-08-20", "open": 421.7, "high": 425.86, "low": 421.64, "close": 424.8, "adjClose": 419.88, "volume": 16387600 }, { "date": "2024-08-21", "open": 424.08, "high": 426.4, "low": 421.72, "close": 424.14, "adjClose": 419.23, "volume": 16067300 }, { "date": "2024-08-22", "open": 424.36, "high": 426.79, "low": 414.61, "close": 415.55, "adjClose": 410.74, "volume": 19361901 }, { "date": "2024-08-23", "open": 416.98, "high": 419.26, "low": 412.09, "close": 416.79, "adjClose": 411.96, "volume": 18493800 }, { "date": "2024-08-26", "open": 416.37, "high": 417.28, "low": 411.34, "close": 413.49, "adjClose": 408.7, "volume": 13152830 }, { "date": "2024-08-27", "open": 412.86, "high": 414.36, "low": 410.25, "close": 413.84, "adjClose": 409.05, "volume": 13492911 }, { "date": "2024-08-28", "open": 414.88, "high": 415, "low": 407.31, "close": 410.6, "adjClose": 405.85, "volume": 14882700 }, { "date": "2024-08-29", "open": 414.94, "high": 422.05, "low": 410.6, "close": 413.12, "adjClose": 408.34, "volume": 17045241 }, { "date": "2024-08-30", "open": 415.6, "high": 417.49, "low": 412.13, "close": 417.14, "adjClose": 412.31, "volume": 24308324 }, { "date": "2024-09-03", "open": 417.91, "high": 419.88, "low": 407.03, "close": 409.44, "adjClose": 404.7, "volume": 20313603 }, { "date": "2024-09-04", "open": 405.91, "high": 411.24, "low": 404.37, "close": 408.9, "adjClose": 404.16, "volume": 15135806 }, { "date": "2024-09-05", "open": 407.62, "high": 413.1, "low": 406.13, "close": 408.39, "adjClose": 403.66, "volume": 14195516 }, { "date": "2024-09-06", "open": 409.06, "high": 410.65, "low": 400.8, "close": 401.7, "adjClose": 397.05, "volume": 19609526 }, { "date": "2024-09-09", "open": 407.24, "high": 408.65, "low": 402.15, "close": 405.72, "adjClose": 401.02, "volume": 15295134 }, { "date": "2024-09-10", "open": 408.2, "high": 416.33, "low": 407.7, "close": 414.2, "adjClose": 409.4, "volume": 19594300 }, { "date": "2024-09-11", "open": 415.5, "high": 423.99, "low": 409.58, "close": 423.04, "adjClose": 418.14, "volume": 19266923 }, { "date": "2024-09-12", "open": 423.31, "high": 427.37, "low": 419.75, "close": 427, "adjClose": 422.06, "volume": 17418759 }, { "date": "2024-09-13", "open": 425.83, "high": 431.83, "low": 425.46, "close": 430.59, "adjClose": 425.6, "volume": 15874600 }, { "date": "2024-09-16", "open": 430.6, "high": 433.53, "low": 428.22, "close": 431.34, "adjClose": 426.35, "volume": 13834700 }, { "date": "2024-09-17", "open": 440.23, "high": 441.85, "low": 432.27, "close": 435.15, "adjClose": 430.11, "volume": 18874231 }, { "date": "2024-09-18", "open": 435, "high": 436.03, "low": 430.41, "close": 430.81, "adjClose": 425.82, "volume": 18898042 }, { "date": "2024-09-19", "open": 441.23, "high": 441.5, "low": 436.9, "close": 438.69, "adjClose": 433.61, "volume": 21706600 }, { "date": "2024-09-20", "open": 437.22, "high": 439.24, "low": 434.22, "close": 435.27, "adjClose": 430.23, "volume": 55167106 }, { "date": "2024-09-23", "open": 434.28, "high": 436.46, "low": 430.39, "close": 433.51, "adjClose": 428.49, "volume": 15128900 }, { "date": "2024-09-24", "open": 433, "high": 433.35, "low": 426.1, "close": 429.17, "adjClose": 424.2, "volume": 17015800 }, { "date": "2024-09-25", "open": 429.83, "high": 433.12, "low": 428.57, "close": 432.11, "adjClose": 427.11, "volume": 13396400 }, { "date": "2024-09-26", "open": 435.09, "high": 435.3, "low": 429.13, "close": 431.31, "adjClose": 426.32, "volume": 14492044 }, { "date": "2024-09-27", "open": 431.52, "high": 431.85, "low": 427.47, "close": 428.02, "adjClose": 423.06, "volume": 14896131 }, { "date": "2024-09-30", "open": 428.21, "high": 430.42, "low": 425.37, "close": 430.3, "adjClose": 425.32, "volume": 16854606 }, { "date": "2024-10-01", "open": 428.45, "high": 428.48, "low": 418.81, "close": 420.69, "adjClose": 415.82, "volume": 19092945 }, { "date": "2024-10-02", "open": 422.58, "high": 422.82, "low": 416.71, "close": 417.13, "adjClose": 412.3, "volume": 16582300 }, { "date": "2024-10-03", "open": 417.63, "high": 419.55, "low": 414.29, "close": 416.54, "adjClose": 411.72, "volume": 13686421 }, { "date": "2024-10-04", "open": 418.24, "high": 419.75, "low": 414.97, "close": 416.06, "adjClose": 411.24, "volume": 19190913 }, { "date": "2024-10-07", "open": 416, "high": 417.11, "low": 409, "close": 409.54, "adjClose": 404.8, "volume": 20919800 }, { "date": "2024-10-08", "open": 410.9, "high": 415.66, "low": 408.17, "close": 414.71, "adjClose": 409.91, "volume": 19229300 }, { "date": "2024-10-09", "open": 415.86, "high": 420.38, "low": 414.3, "close": 417.46, "adjClose": 412.63, "volume": 14974300 }, { "date": "2024-10-10", "open": 415.23, "high": 417.35, "low": 413.15, "close": 415.84, "adjClose": 411.02, "volume": 13848400 }, { "date": "2024-10-11", "open": 416.14, "high": 417.13, "low": 413.25, "close": 416.32, "adjClose": 411.5, "volume": 14144944 }, { "date": "2024-10-14", "open": 417.77, "high": 424.04, "low": 417.52, "close": 419.14, "adjClose": 414.29, "volume": 16653100 }, { "date": "2024-10-15", "open": 422.18, "high": 422.48, "low": 415.26, "close": 418.74, "adjClose": 413.89, "volume": 18900201 }, { "date": "2024-10-16", "open": 415.17, "high": 416.36, "low": 410.48, "close": 416.12, "adjClose": 411.3, "volume": 15508932 }, { "date": "2024-10-17", "open": 422.36, "high": 422.5, "low": 415.59, "close": 416.72, "adjClose": 411.89, "volume": 14820004 }, { "date": "2024-10-18", "open": 417.14, "high": 419.65, "low": 416.26, "close": 418.16, "adjClose": 413.32, "volume": 17145317 }, { "date": "2024-10-21", "open": 416.12, "high": 418.96, "low": 413.75, "close": 418.78, "adjClose": 413.93, "volume": 14206115 }, { "date": "2024-10-22", "open": 418.49, "high": 430.58, "low": 418.04, "close": 427.51, "adjClose": 422.56, "volume": 25482200 }, { "date": "2024-10-23", "open": 430.86, "high": 431.08, "low": 422.53, "close": 424.6, "adjClose": 419.68, "volume": 19654400 }, { "date": "2024-10-24", "open": 425.33, "high": 425.98, "low": 422.4, "close": 424.73, "adjClose": 419.81, "volume": 13581631 }, { "date": "2024-10-25", "open": 426.76, "high": 432.52, "low": 426.57, "close": 428.15, "adjClose": 423.19, "volume": 16899100 }, { "date": "2024-10-28", "open": 431.66, "high": 431.94, "low": 426.3, "close": 426.59, "adjClose": 421.65, "volume": 14882444 }, { "date": "2024-10-29", "open": 428, "high": 433.17, "low": 425.8, "close": 431.95, "adjClose": 426.95, "volume": 17644100 }, { "date": "2024-10-30", "open": 437.44, "high": 438.5, "low": 432.1, "close": 432.53, "adjClose": 427.52, "volume": 29749149 }, { "date": "2024-10-31", "open": 415.36, "high": 416.16, "low": 406.3, "close": 406.35, "adjClose": 401.64, "volume": 53971000 }, { "date": "2024-11-01", "open": 409.01, "high": 415.5, "low": 407.5, "close": 410.37, "adjClose": 405.62, "volume": 24230442 }, { "date": "2024-11-04", "open": 409.8, "high": 410.42, "low": 405.57, "close": 408.46, "adjClose": 403.73, "volume": 19672300 }, { "date": "2024-11-05", "open": 408.37, "high": 414.9, "low": 408.08, "close": 411.46, "adjClose": 406.7, "volume": 17626011 }, { "date": "2024-11-06", "open": 412.42, "high": 420.45, "low": 410.52, "close": 420.18, "adjClose": 415.31, "volume": 26681842 }, { "date": "2024-11-07", "open": 421.28, "high": 426.85, "low": 419.88, "close": 425.43, "adjClose": 420.5, "volume": 19901800 }, { "date": "2024-11-08", "open": 425.32, "high": 426.5, "low": 421.78, "close": 422.54, "adjClose": 417.65, "volume": 16891414 }, { "date": "2024-11-11", "open": 422.52, "high": 424.81, "low": 416, "close": 418.01, "adjClose": 413.17, "volume": 24503321 }, { "date": "2024-11-12", "open": 418.25, "high": 424.44, "low": 417.2, "close": 423.03, "adjClose": 418.13, "volume": 19401204 }, { "date": "2024-11-13", "open": 421.64, "high": 429.33, "low": 418.21, "close": 425.2, "adjClose": 420.28, "volume": 21502200 }, { "date": "2024-11-14", "open": 425, "high": 428.17, "low": 420, "close": 426.89, "adjClose": 421.95, "volume": 30246900 }, { "date": "2024-11-15", "open": 419.82, "high": 422.8, "low": 413.64, "close": 415, "adjClose": 410.19, "volume": 28247644 }, { "date": "2024-11-18", "open": 414.87, "high": 418.4, "low": 412.1, "close": 415.76, "adjClose": 410.95, "volume": 24742013 }, { "date": "2024-11-19", "open": 413.11, "high": 417.94, "low": 411.55, "close": 417.79, "adjClose": 412.95, "volume": 18133529 }, { "date": "2024-11-20", "open": 416.87, "high": 417.29, "low": 410.58, "close": 415.49, "adjClose": 410.68, "volume": 19191700 }, { "date": "2024-11-21", "open": 419.5, "high": 419.78, "low": 410.29, "close": 412.87, "adjClose": 408.91, "volume": 20780200 }, { "date": "2024-11-22", "open": 411.37, "high": 417.4, "low": 411.06, "close": 417, "adjClose": 413, "volume": 24814626 }, { "date": "2024-11-25", "open": 418.38, "high": 421.08, "low": 414.85, "close": 418.79, "adjClose": 414.77, "volume": 27691100 }, { "date": "2024-11-26", "open": 419.59, "high": 429.04, "low": 418.85, "close": 427.99, "adjClose": 423.88, "volume": 23458900 }, { "date": "2024-11-27", "open": 425.11, "high": 427.23, "low": 422.02, "close": 422.99, "adjClose": 418.93, "volume": 18332444 }, { "date": "2024-11-29", "open": 420.09, "high": 424.88, "low": 417.8, "close": 423.46, "adjClose": 419.39, "volume": 16271921 }, { "date": "2024-12-02", "open": 421.57, "high": 433, "low": 421.31, "close": 430.98, "adjClose": 426.84, "volume": 20207223 }, { "date": "2024-12-03", "open": 429.84, "high": 432.47, "low": 427.74, "close": 431.2, "adjClose": 427.06, "volume": 18302000 }, { "date": "2024-12-04", "open": 433.03, "high": 439.67, "low": 432.63, "close": 437.42, "adjClose": 433.22, "volume": 26009429 }, { "date": "2024-12-05", "open": 437.92, "high": 444.66, "low": 436.17, "close": 442.62, "adjClose": 438.37, "volume": 21697800 }, { "date": "2024-12-06", "open": 442.3, "high": 446.1, "low": 441.77, "close": 443.57, "adjClose": 439.31, "volume": 18821002 }, { "date": "2024-12-09", "open": 442.6, "high": 448.33, "low": 440.5, "close": 446.02, "adjClose": 441.74, "volume": 19144400 }, { "date": "2024-12-10", "open": 444.39, "high": 449.62, "low": 441.6, "close": 443.33, "adjClose": 439.07, "volume": 18469500 }, { "date": "2024-12-11", "open": 444.05, "high": 450.35, "low": 444.05, "close": 448.99, "adjClose": 444.68, "volume": 19200208 }, { "date": "2024-12-12", "open": 449.11, "high": 456.16, "low": 449.11, "close": 449.56, "adjClose": 445.24, "volume": 20834800 }, { "date": "2024-12-13", "open": 448.44, "high": 451.43, "low": 445.58, "close": 447.27, "adjClose": 442.98, "volume": 20177833 }, { "date": "2024-12-16", "open": 447.27, "high": 452.18, "low": 445.28, "close": 451.59, "adjClose": 447.25, "volume": 23598834 }, { "date": "2024-12-17", "open": 451.01, "high": 455.29, "low": 449.57, "close": 454.46, "adjClose": 450.1, "volume": 22733500 }, { "date": "2024-12-18", "open": 451.32, "high": 452.65, "low": 437.02, "close": 437.39, "adjClose": 433.19, "volume": 24444545 }, { "date": "2024-12-19", "open": 441.62, "high": 443.18, "low": 436.32, "close": 437.03, "adjClose": 432.83, "volume": 22963700 }, { "date": "2024-12-20", "open": 433.11, "high": 443.74, "low": 428.63, "close": 436.6, "adjClose": 432.41, "volume": 64263700 }, { "date": "2024-12-23", "open": 436.74, "high": 437.65, "low": 432.83, "close": 435.25, "adjClose": 431.07, "volume": 19152519 }, { "date": "2024-12-24", "open": 434.65, "high": 439.6, "low": 434.19, "close": 439.33, "adjClose": 435.11, "volume": 7164543 }, { "date": "2024-12-26", "open": 439.08, "high": 440.94, "low": 436.63, "close": 438.11, "adjClose": 433.9, "volume": 8199927 }, { "date": "2024-12-27", "open": 434.6, "high": 435.22, "low": 426.35, "close": 430.53, "adjClose": 426.4, "volume": 18117713 }, { "date": "2024-12-30", "open": 426.06, "high": 427.55, "low": 421.9, "close": 424.83, "adjClose": 420.75, "volume": 13158703 }, { "date": "2024-12-31", "open": 426.1, "high": 426.73, "low": 420.66, "close": 421.5, "adjClose": 417.45, "volume": 13246509 }, { "date": "2025-01-02", "open": 425.53, "high": 426.07, "low": 414.85, "close": 418.58, "adjClose": 414.56, "volume": 16896500 }, { "date": "2025-01-03", "open": 421.08, "high": 424.03, "low": 419.54, "close": 423.35, "adjClose": 419.29, "volume": 16662943 }, { "date": "2025-01-06", "open": 428, "high": 434.32, "low": 425.48, "close": 427.85, "adjClose": 423.74, "volume": 20573648 }, { "date": "2025-01-07", "open": 429, "high": 430.65, "low": 420.8, "close": 422.37, "adjClose": 418.32, "volume": 18139100 }, { "date": "2025-01-08", "open": 423.46, "high": 426.97, "low": 421.54, "close": 424.56, "adjClose": 420.48, "volume": 15054600 }, { "date": "2025-01-10", "open": 424.63, "high": 424.71, "low": 415.02, "close": 418.95, "adjClose": 414.93, "volume": 20201132 }, { "date": "2025-01-13", "open": 415.24, "high": 418.5, "low": 412.29, "close": 417.19, "adjClose": 413.18, "volume": 17604800 }, { "date": "2025-01-14", "open": 417.81, "high": 419.74, "low": 410.72, "close": 415.67, "adjClose": 411.68, "volume": 16935900 }, { "date": "2025-01-15", "open": 419.13, "high": 428.15, "low": 418.27, "close": 426.31, "adjClose": 422.22, "volume": 19637838 }, { "date": "2025-01-16", "open": 428.7, "high": 429.49, "low": 424.39, "close": 424.58, "adjClose": 420.5, "volume": 15300023 }, { "date": "2025-01-17", "open": 434.09, "high": 434.48, "low": 428.17, "close": 429.03, "adjClose": 424.91, "volume": 26197507 }, { "date": "2025-01-21", "open": 430.2, "high": 430.9, "low": 425.6, "close": 428.5, "adjClose": 424.39, "volume": 26085703 }, { "date": "2025-01-22", "open": 437.56, "high": 447.27, "low": 436, "close": 446.2, "adjClose": 441.92, "volume": 27803811 }, { "date": "2025-01-23", "open": 442, "high": 446.75, "low": 441.5, "close": 446.71, "adjClose": 442.42, "volume": 18389300 }, { "date": "2025-01-24", "open": 445.16, "high": 446.65, "low": 441.4, "close": 444.06, "adjClose": 439.8, "volume": 15549500 }, { "date": "2025-01-27", "open": 424.01, "high": 435.2, "low": 423.5, "close": 434.56, "adjClose": 430.39, "volume": 35647805 }, { "date": "2025-01-28", "open": 434.6, "high": 448.38, "low": 431.38, "close": 447.2, "adjClose": 442.91, "volume": 23491703 }, { "date": "2025-01-29", "open": 446.69, "high": 446.88, "low": 440.4, "close": 442.33, "adjClose": 438.08, "volume": 23581400 }, { "date": "2025-01-30", "open": 418.77, "high": 422.86, "low": 413.16, "close": 414.99, "adjClose": 411.01, "volume": 54586300 }, { "date": "2025-01-31", "open": 418.98, "high": 420.69, "low": 414.91, "close": 415.06, "adjClose": 411.08, "volume": 34223388 }, { "date": "2025-02-03", "open": 411.6, "high": 415.41, "low": 408.66, "close": 410.92, "adjClose": 406.98, "volume": 25679149 }, { "date": "2025-02-04", "open": 412.69, "high": 413.92, "low": 409.74, "close": 412.37, "adjClose": 408.41, "volume": 20532100 }, { "date": "2025-02-05", "open": 412.35, "high": 413.83, "low": 410.4, "close": 413.29, "adjClose": 409.32, "volume": 16336188 }, { "date": "2025-02-06", "open": 414, "high": 418.2, "low": 414, "close": 415.82, "adjClose": 411.83, "volume": 16309800 }, { "date": "2025-02-07", "open": 416.48, "high": 418.65, "low": 408.1, "close": 409.75, "adjClose": 405.82, "volume": 22886844 }, { "date": "2025-02-10", "open": 413.71, "high": 415.46, "low": 410.92, "close": 412.22, "adjClose": 408.26, "volume": 20817919 }, { "date": "2025-02-11", "open": 409.64, "high": 412.49, "low": 409.3, "close": 411.44, "adjClose": 407.49, "volume": 18140600 }, { "date": "2025-02-12", "open": 407.21, "high": 410.75, "low": 404.37, "close": 409.04, "adjClose": 405.11, "volume": 19121734 }, { "date": "2025-02-13", "open": 407, "high": 411, "low": 406.36, "close": 410.54, "adjClose": 406.6, "volume": 23891731 }, { "date": "2025-02-14", "open": 407.79, "high": 408.91, "low": 405.88, "close": 408.43, "adjClose": 404.51, "volume": 22758500 }, { "date": "2025-02-18", "open": 408, "high": 410.6, "low": 406.5, "close": 409.64, "adjClose": 405.71, "volume": 21423100 }, { "date": "2025-02-19", "open": 407.88, "high": 415.49, "low": 407.65, "close": 414.77, "adjClose": 410.79, "volume": 24114200 }, { "date": "2025-02-20", "open": 415.29, "high": 419.31, "low": 412.54, "close": 416.13, "adjClose": 412.96, "volume": 23508728 }, { "date": "2025-02-21", "open": 417.34, "high": 418.05, "low": 407.89, "close": 408.21, "adjClose": 405.1, "volume": 27524800 }, { "date": "2025-02-24", "open": 408.51, "high": 409.37, "low": 399.32, "close": 404, "adjClose": 400.92, "volume": 26443700 }, { "date": "2025-02-25", "open": 401.1, "high": 401.92, "low": 396.7, "close": 397.9, "adjClose": 394.87, "volume": 29387402 }, { "date": "2025-02-26", "open": 398.01, "high": 403.6, "low": 394.25, "close": 399.73, "adjClose": 396.68, "volume": 19619000 }, { "date": "2025-02-27", "open": 401.27, "high": 405.74, "low": 392.17, "close": 392.53, "adjClose": 389.54, "volume": 21127406 }, { "date": "2025-02-28", "open": 392.66, "high": 397.63, "low": 386.57, "close": 396.99, "adjClose": 393.96, "volume": 32845700 }, { "date": "2025-03-03", "open": 398.82, "high": 398.82, "low": 386.16, "close": 388.49, "adjClose": 385.53, "volume": 23007726 }, { "date": "2025-03-04", "open": 383.4, "high": 392.58, "low": 381, "close": 388.61, "adjClose": 385.65, "volume": 29342923 }, { "date": "2025-03-05", "open": 389.34, "high": 401.67, "low": 388.81, "close": 401.02, "adjClose": 397.96, "volume": 23433132 }, { "date": "2025-03-06", "open": 394.28, "high": 402.15, "low": 392.68, "close": 396.89, "adjClose": 393.87, "volume": 23304625 }, { "date": "2025-03-07", "open": 392.32, "high": 394.8, "low": 385.54, "close": 393.31, "adjClose": 390.31, "volume": 22034100 }, { "date": "2025-03-10", "open": 385.84, "high": 386.4, "low": 377.22, "close": 380.16, "adjClose": 377.26, "volume": 32840134 }, { "date": "2025-03-11", "open": 379, "high": 386, "low": 376.91, "close": 380.45, "adjClose": 377.55, "volume": 30380200 }, { "date": "2025-03-12", "open": 382.95, "high": 385.22, "low": 378.95, "close": 383.27, "adjClose": 380.35, "volume": 24253600 }, { "date": "2025-03-13", "open": 383.16, "high": 385.32, "low": 377.45, "close": 378.77, "adjClose": 375.88, "volume": 20473017 }, { "date": "2025-03-14", "open": 379.78, "high": 390.23, "low": 379.51, "close": 388.56, "adjClose": 385.6, "volume": 19952846 }, { "date": "2025-03-17", "open": 386.7, "high": 392.71, "low": 385.57, "close": 388.7, "adjClose": 385.74, "volume": 22474300 }, { "date": "2025-03-18", "open": 387.07, "high": 387.37, "low": 381.1, "close": 383.52, "adjClose": 380.6, "volume": 19486900 }, { "date": "2025-03-19", "open": 385.53, "high": 389.68, "low": 384, "close": 387.82, "adjClose": 384.86, "volume": 19185532 }, { "date": "2025-03-20", "open": 385.74, "high": 391.79, "low": 383.28, "close": 386.84, "adjClose": 383.89, "volume": 18470542 }, { "date": "2025-03-21", "open": 383.22, "high": 391.74, "low": 382.8, "close": 391.26, "adjClose": 388.28, "volume": 39675928 }, { "date": "2025-03-24", "open": 395.4, "high": 395.4, "low": 389.81, "close": 393.08, "adjClose": 390.08, "volume": 21004548 }, { "date": "2025-03-25", "open": 393.92, "high": 396.36, "low": 392.64, "close": 395.16, "adjClose": 392.15, "volume": 15775000 }, { "date": "2025-03-26", "open": 395, "high": 395.31, "low": 388.57, "close": 389.97, "adjClose": 387, "volume": 16132906 }, { "date": "2025-03-27", "open": 390.13, "high": 392.24, "low": 387.4, "close": 390.58, "adjClose": 387.6, "volume": 13766800 }, { "date": "2025-03-28", "open": 388.08, "high": 389.13, "low": 376.93, "close": 378.8, "adjClose": 375.91, "volume": 21632016 }, { "date": "2025-03-31", "open": 372.54, "high": 377.07, "low": 367.24, "close": 375.39, "adjClose": 372.53, "volume": 35184700 }, { "date": "2025-04-01", "open": 374.65, "high": 382.85, "low": 373.23, "close": 382.19, "adjClose": 379.28, "volume": 19689503 }, { "date": "2025-04-02", "open": 377.97, "high": 385.08, "low": 376.62, "close": 382.14, "adjClose": 379.23, "volume": 16092600 }, { "date": "2025-04-03", "open": 374.79, "high": 377.48, "low": 369.35, "close": 373.11, "adjClose": 370.27, "volume": 30198000 }, { "date": "2025-04-04", "open": 364.13, "high": 374.59, "low": 359.48, "close": 359.84, "adjClose": 357.1, "volume": 49209900 }, { "date": "2025-04-07", "open": 350.88, "high": 371, "low": 344.79, "close": 357.86, "adjClose": 355.13, "volume": 50425000 }, { "date": "2025-04-08", "open": 368.26, "high": 373.65, "low": 350.25, "close": 354.56, "adjClose": 351.86, "volume": 35868918 }, { "date": "2025-04-09", "open": 353.54, "high": 393.23, "low": 353.1, "close": 390.49, "adjClose": 387.51, "volume": 50199700 }, { "date": "2025-04-10", "open": 382.06, "high": 383.9, "low": 367.8, "close": 381.35, "adjClose": 378.44, "volume": 38024400 }, { "date": "2025-04-11", "open": 380.64, "high": 390.05, "low": 378.89, "close": 388.45, "adjClose": 385.49, "volume": 23839220 }, { "date": "2025-04-14", "open": 393.22, "high": 394.65, "low": 384.21, "close": 387.81, "adjClose": 384.85, "volume": 19251200 }, { "date": "2025-04-15", "open": 388.51, "high": 391.89, "low": 384.16, "close": 385.73, "adjClose": 382.79, "volume": 17199900 }, { "date": "2025-04-16", "open": 380.67, "high": 381.61, "low": 368, "close": 371.61, "adjClose": 368.78, "volume": 21967826 }, { "date": "2025-04-17", "open": 373.75, "high": 374.32, "low": 366.89, "close": 367.78, "adjClose": 364.98, "volume": 21120200 }, { "date": "2025-04-21", "open": 362.82, "high": 364.48, "low": 355.67, "close": 359.12, "adjClose": 356.38, "volume": 20807300 }, { "date": "2025-04-22", "open": 363.38, "high": 367.77, "low": 359.86, "close": 366.82, "adjClose": 364.02, "volume": 19485000 }, { "date": "2025-04-23", "open": 376.06, "high": 380.39, "low": 373.02, "close": 374.39, "adjClose": 371.54, "volume": 20545526 }, { "date": "2025-04-24", "open": 375.7, "high": 388.45, "low": 375.19, "close": 387.3, "adjClose": 384.35, "volume": 22232300 }, { "date": "2025-04-25", "open": 387, "high": 392.16, "low": 384.6, "close": 391.85, "adjClose": 388.86, "volume": 18973200 }, { "date": "2025-04-28", "open": 391.96, "high": 392.74, "low": 386.64, "close": 391.16, "adjClose": 388.18, "volume": 16579430 }, { "date": "2025-04-29", "open": 391.3, "high": 395.1, "low": 390.38, "close": 394.04, "adjClose": 391.04, "volume": 14974000 }, { "date": "2025-04-30", "open": 390.3, "high": 396.66, "low": 384.44, "close": 395.26, "adjClose": 392.25, "volume": 36461100 }, { "date": "2025-05-01", "open": 431.11, "high": 436.99, "low": 424.9, "close": 425.4, "adjClose": 422.16, "volume": 58938100 }, { "date": "2025-05-02", "open": 431.74, "high": 439.44, "low": 429.99, "close": 435.28, "adjClose": 431.96, "volume": 30757434 }, { "date": "2025-05-05", "open": 432.87, "high": 439.5, "low": 432.11, "close": 436.17, "adjClose": 432.85, "volume": 20136100 }, { "date": "2025-05-06", "open": 432.2, "high": 437.73, "low": 431.17, "close": 433.31, "adjClose": 430.01, "volume": 15104204 }, { "date": "2025-05-07", "open": 433.84, "high": 438.12, "low": 431.11, "close": 433.35, "adjClose": 430.05, "volume": 23307241 }, { "date": "2025-05-08", "open": 437.93, "high": 443.67, "low": 435.66, "close": 438.17, "adjClose": 434.83, "volume": 23491330 }, { "date": "2025-05-09", "open": 440, "high": 440.74, "low": 435.88, "close": 438.73, "adjClose": 435.39, "volume": 15324233 }, { "date": "2025-05-12", "open": 445.94, "high": 449.37, "low": 439.78, "close": 449.26, "adjClose": 445.84, "volume": 22821935 }, { "date": "2025-05-13", "open": 447.78, "high": 450.67, "low": 445.36, "close": 449.14, "adjClose": 445.72, "volume": 23618819 }, { "date": "2025-05-14", "open": 448.14, "high": 453.9, "low": 448.14, "close": 452.94, "adjClose": 449.49, "volume": 19902800 }, { "date": "2025-05-15", "open": 450.77, "high": 456.19, "low": 450.43, "close": 453.13, "adjClose": 450.51, "volume": 21992323 }, { "date": "2025-05-16", "open": 452.05, "high": 454.36, "low": 448.73, "close": 454.27, "adjClose": 451.64, "volume": 23849800 }, { "date": "2025-05-19", "open": 450.88, "high": 459.59, "low": 450.8, "close": 458.87, "adjClose": 456.21, "volume": 21336509 }, { "date": "2025-05-20", "open": 455.59, "high": 458.34, "low": 454.32, "close": 458.17, "adjClose": 455.52, "volume": 15441808 }, { "date": "2025-05-21", "open": 454.57, "high": 457.78, "low": 451.81, "close": 452.57, "adjClose": 449.95, "volume": 19216906 }, { "date": "2025-05-22", "open": 454.95, "high": 460.25, "low": 453.9, "close": 454.86, "adjClose": 452.23, "volume": 18025612 }, { "date": "2025-05-23", "open": 449.98, "high": 453.69, "low": 448.91, "close": 450.18, "adjClose": 447.57, "volume": 16883509 }, { "date": "2025-05-27", "open": 456.48, "high": 460.95, "low": 456.12, "close": 460.69, "adjClose": 458.02, "volume": 20974300 }, { "date": "2025-05-28", "open": 461.22, "high": 462.52, "low": 456.93, "close": 457.36, "adjClose": 454.71, "volume": 17086300 }, { "date": "2025-05-29", "open": 461.55, "high": 461.72, "low": 455.31, "close": 458.68, "adjClose": 456.02, "volume": 13982211 }, { "date": "2025-05-30", "open": 459.72, "high": 461.68, "low": 455.54, "close": 460.36, "adjClose": 457.69, "volume": 34770500 }, { "date": "2025-06-02", "open": 457.14, "high": 462.11, "low": 456.89, "close": 461.97, "adjClose": 459.3, "volume": 16626500 }, { "date": "2025-06-03", "open": 461.47, "high": 464.14, "low": 460.86, "close": 462.97, "adjClose": 460.29, "volume": 15743800 }, { "date": "2025-06-04", "open": 464, "high": 465.69, "low": 463.02, "close": 463.87, "adjClose": 461.18, "volume": 14162700 }, { "date": "2025-06-05", "open": 464.96, "high": 469.65, "low": 464.03, "close": 467.68, "adjClose": 464.97, "volume": 20154460 }, { "date": "2025-06-06", "open": 470.09, "high": 473.34, "low": 468.78, "close": 470.38, "adjClose": 467.66, "volume": 15285624 }, { "date": "2025-06-09", "open": 469.7, "high": 473.43, "low": 468.62, "close": 472.75, "adjClose": 470.01, "volume": 16469932 }, { "date": "2025-06-10", "open": 471.19, "high": 472.8, "low": 466.96, "close": 470.92, "adjClose": 468.19, "volume": 15375944 }, { "date": "2025-06-11", "open": 470.02, "high": 475.47, "low": 469.66, "close": 472.62, "adjClose": 469.88, "volume": 16399200 }, { "date": "2025-06-12", "open": 475.02, "high": 480.42, "low": 473.52, "close": 478.87, "adjClose": 476.1, "volume": 18950600 }, { "date": "2025-06-13", "open": 476.41, "high": 479.18, "low": 472.76, "close": 474.96, "adjClose": 472.21, "volume": 16814500 }, { "date": "2025-06-16", "open": 475.21, "high": 480.69, "low": 475, "close": 479.14, "adjClose": 476.37, "volume": 15626104 }, { "date": "2025-06-17", "open": 475.4, "high": 478.74, "low": 474.08, "close": 478.04, "adjClose": 475.27, "volume": 15414128 }, { "date": "2025-06-18", "open": 478, "high": 481, "low": 474.46, "close": 480.24, "adjClose": 477.46, "volume": 17526500 }, { "date": "2025-06-20", "open": 482.23, "high": 483.46, "low": 476.87, "close": 477.4, "adjClose": 474.64, "volume": 37576206 }, { "date": "2025-06-23", "open": 478.21, "high": 487.75, "low": 472.51, "close": 486, "adjClose": 483.19, "volume": 24864000 }, { "date": "2025-06-24", "open": 488.95, "high": 491.85, "low": 486.8, "close": 490.11, "adjClose": 487.27, "volume": 22305642 }, { "date": "2025-06-25", "open": 492.04, "high": 494.56, "low": 489.39, "close": 492.27, "adjClose": 489.42, "volume": 17495100 }, { "date": "2025-06-26", "open": 492.98, "high": 498.04, "low": 492.81, "close": 497.45, "adjClose": 494.57, "volume": 21578900 }, { "date": "2025-06-27", "open": 497.55, "high": 499.3, "low": 493.03, "close": 495.94, "adjClose": 493.07, "volume": 34539236 }, { "date": "2025-06-30", "open": 497.04, "high": 500.76, "low": 495.33, "close": 497.41, "adjClose": 494.53, "volume": 28369000 }, { "date": "2025-07-01", "open": 496.47, "high": 498.05, "low": 490.98, "close": 492.05, "adjClose": 489.2, "volume": 19945400 }, { "date": "2025-07-02", "open": 489.99, "high": 493.5, "low": 488.7, "close": 491.09, "adjClose": 488.25, "volume": 16319641 }, { "date": "2025-07-03", "open": 493.81, "high": 500.13, "low": 493.44, "close": 498.84, "adjClose": 495.95, "volume": 13984829 }, { "date": "2025-07-07", "open": 497.38, "high": 498.75, "low": 495.23, "close": 497.72, "adjClose": 494.84, "volume": 13981605 }, { "date": "2025-07-08", "open": 497.24, "high": 498.2, "low": 494.11, "close": 496.62, "adjClose": 493.74, "volume": 11846600 }, { "date": "2025-07-09", "open": 500.3, "high": 506.78, "low": 499.74, "close": 503.51, "adjClose": 500.59, "volume": 18659538 }, { "date": "2025-07-10", "open": 503.05, "high": 504.44, "low": 497.75, "close": 501.48, "adjClose": 498.58, "volume": 16498740 }, { "date": "2025-07-11", "open": 498.47, "high": 505.03, "low": 497.8, "close": 503.32, "adjClose": 500.41, "volume": 16459512 }, { "date": "2025-07-14", "open": 501.52, "high": 503.97, "low": 501.03, "close": 503.02, "adjClose": 500.11, "volume": 12058848 }, { "date": "2025-07-15", "open": 503.02, "high": 508.3, "low": 502.79, "close": 505.82, "adjClose": 502.89, "volume": 14927202 }, { "date": "2025-07-16", "open": 505.18, "high": 506.72, "low": 501.89, "close": 505.62, "adjClose": 502.69, "volume": 15154400 }, { "date": "2025-07-17", "open": 505.68, "high": 513.37, "low": 505.62, "close": 511.7, "adjClose": 508.74, "volume": 17503129 }, { "date": "2025-07-18", "open": 514.48, "high": 514.64, "low": 507.43, "close": 510.05, "adjClose": 507.1, "volume": 21209700 }, { "date": "2025-07-21", "open": 506.71, "high": 512.09, "low": 505.55, "close": 510.06, "adjClose": 507.11, "volume": 14066805 }, { "date": "2025-07-22", "open": 510.97, "high": 511.2, "low": 505.27, "close": 505.27, "adjClose": 502.34, "volume": 13868644 }, { "date": "2025-07-23", "open": 506.75, "high": 506.79, "low": 500.7, "close": 505.87, "adjClose": 502.94, "volume": 16396600 }, { "date": "2025-07-24", "open": 508.77, "high": 513.67, "low": 507.3, "close": 510.88, "adjClose": 507.92, "volume": 16107000 }, { "date": "2025-07-25", "open": 512.47, "high": 518.29, "low": 510.36, "close": 513.71, "adjClose": 510.74, "volume": 19125700 }, { "date": "2025-07-28", "open": 514.08, "high": 515, "low": 510.12, "close": 512.5, "adjClose": 509.53, "volume": 14308027 }, { "date": "2025-07-29", "open": 515.53, "high": 517.62, "low": 511.56, "close": 512.57, "adjClose": 509.6, "volume": 16469235 }, { "date": "2025-07-30", "open": 515.17, "high": 515.95, "low": 509.44, "close": 513.24, "adjClose": 510.27, "volume": 26380434 }, { "date": "2025-07-31", "open": 555.23, "high": 555.45, "low": 531.9, "close": 533.5, "adjClose": 530.41, "volume": 51617326 }, { "date": "2025-08-01", "open": 535, "high": 535.8, "low": 520.86, "close": 524.11, "adjClose": 521.08, "volume": 28977628 }, { "date": "2025-08-04", "open": 528.27, "high": 538.25, "low": 528.13, "close": 535.64, "adjClose": 532.54, "volume": 25349004 }, { "date": "2025-08-05", "open": 537.18, "high": 537.3, "low": 527.24, "close": 527.75, "adjClose": 524.69, "volume": 19171600 }, { "date": "2025-08-06", "open": 530.9, "high": 531.7, "low": 524.03, "close": 524.94, "adjClose": 521.9, "volume": 21355702 }, { "date": "2025-08-07", "open": 526.8, "high": 528.09, "low": 517.55, "close": 520.84, "adjClose": 517.82, "volume": 16079144 }, { "date": "2025-08-08", "open": 522.6, "high": 524.66, "low": 519.41, "close": 522.04, "adjClose": 519.02, "volume": 15531009 }, { "date": "2025-08-11", "open": 522.3, "high": 527.59, "low": 519.72, "close": 521.77, "adjClose": 518.75, "volume": 20194400 }, { "date": "2025-08-12", "open": 523.75, "high": 530.98, "low": 522.7, "close": 529.24, "adjClose": 526.18, "volume": 18688921 }, { "date": "2025-08-13", "open": 532.11, "high": 532.7, "low": 519.37, "close": 520.58, "adjClose": 517.57, "volume": 19619200 }, { "date": "2025-08-14", "open": 522.56, "high": 525.95, "low": 520.14, "close": 522.48, "adjClose": 519.45, "volume": 20269100 }, { "date": "2025-08-15", "open": 522.77, "high": 526.1, "low": 519.08, "close": 520.17, "adjClose": 517.16, "volume": 25213300 }, { "date": "2025-08-18", "open": 521.59, "high": 522.82, "low": 514.02, "close": 517.1, "adjClose": 514.11, "volume": 23760600 }, { "date": "2025-08-19", "open": 515, "high": 515.16, "low": 508.55, "close": 509.77, "adjClose": 506.82, "volume": 21481016 }, { "date": "2025-08-20", "open": 509.87, "high": 511, "low": 504.44, "close": 505.72, "adjClose": 502.79, "volume": 27723025 }, { "date": "2025-08-21", "open": 503.69, "high": 507.63, "low": 502.72, "close": 504.24, "adjClose": 502.15, "volume": 18443300 }, { "date": "2025-08-22", "open": 504.25, "high": 510.73, "low": 502.41, "close": 507.23, "adjClose": 505.12, "volume": 24324200 }, { "date": "2025-08-25", "open": 506.63, "high": 508.19, "low": 504.12, "close": 504.26, "adjClose": 502.17, "volume": 21638600 }, { "date": "2025-08-26", "open": 504.36, "high": 504.98, "low": 498.51, "close": 502.04, "adjClose": 499.96, "volume": 30835709 }, { "date": "2025-08-27", "open": 502, "high": 507.29, "low": 499.9, "close": 506.74, "adjClose": 504.64, "volume": 17277900 }, { "date": "2025-08-28", "open": 507.09, "high": 511.09, "low": 505.5, "close": 509.64, "adjClose": 507.52, "volume": 18015600 }, { "date": "2025-08-29", "open": 508.66, "high": 509.6, "low": 504.49, "close": 506.69, "adjClose": 504.59, "volume": 20961600 }, { "date": "2025-09-02", "open": 500.47, "high": 506, "low": 496.81, "close": 505.12, "adjClose": 503.02, "volume": 18128000 }, { "date": "2025-09-03", "open": 503.79, "high": 507.79, "low": 502.32, "close": 505.35, "adjClose": 503.25, "volume": 16345100 }, { "date": "2025-09-04", "open": 504.3, "high": 508.15, "low": 503.15, "close": 507.97, "adjClose": 505.86, "volume": 15509500 }, { "date": "2025-09-05", "open": 509.07, "high": 511.97, "low": 492.37, "close": 495, "adjClose": 492.95, "volume": 31994846 }, { "date": "2025-09-08", "open": 498.11, "high": 501.2, "low": 495.03, "close": 498.2, "adjClose": 496.13, "volume": 16771015 }, { "date": "2025-09-09", "open": 501.43, "high": 502.25, "low": 497.7, "close": 498.41, "adjClose": 496.34, "volume": 14410542 }, { "date": "2025-09-10", "open": 502.98, "high": 503.23, "low": 496.72, "close": 500.37, "adjClose": 498.29, "volume": 21611816 }, { "date": "2025-09-11", "open": 502.25, "high": 503.17, "low": 497.88, "close": 501.01, "adjClose": 498.93, "volume": 18881608 }, { "date": "2025-09-12", "open": 506.65, "high": 512.55, "low": 503.85, "close": 509.9, "adjClose": 507.78, "volume": 23624900 }, { "date": "2025-09-15", "open": 508.79, "high": 515.47, "low": 507, "close": 515.36, "adjClose": 513.22, "volume": 17143800 }, { "date": "2025-09-16", "open": 516.88, "high": 517.23, "low": 508.6, "close": 509.04, "adjClose": 506.93, "volume": 19711922 }, { "date": "2025-09-17", "open": 510.62, "high": 511.29, "low": 505.93, "close": 510.02, "adjClose": 507.9, "volume": 15816600 }, { "date": "2025-09-18", "open": 511.49, "high": 513.07, "low": 507.66, "close": 508.45, "adjClose": 506.34, "volume": 18913700 }, { "date": "2025-09-19", "open": 510.56, "high": 519.3, "low": 510.31, "close": 517.93, "adjClose": 515.78, "volume": 52474100 }, { "date": "2025-09-22", "open": 515.59, "high": 517.74, "low": 512.54, "close": 514.45, "adjClose": 512.32, "volume": 20009314 }, { "date": "2025-09-23", "open": 513.8, "high": 514.59, "low": 507.31, "close": 509.23, "adjClose": 507.12, "volume": 19799600 }, { "date": "2025-09-24", "open": 510.38, "high": 512.48, "low": 506.92, "close": 510.15, "adjClose": 508.03, "volume": 13533711 }, { "date": "2025-09-25", "open": 508.3, "high": 510.01, "low": 505.04, "close": 507.03, "adjClose": 504.93, "volume": 15786500 }, { "date": "2025-09-26", "open": 510.06, "high": 513.94, "low": 506.62, "close": 511.46, "adjClose": 509.34, "volume": 16213129 }, { "date": "2025-09-29", "open": 511.5, "high": 516.85, "low": 508.88, "close": 514.6, "adjClose": 512.46, "volume": 17617800 }, { "date": "2025-09-30", "open": 513.24, "high": 518.16, "low": 509.66, "close": 517.95, "adjClose": 515.8, "volume": 19728229 }, { "date": "2025-10-01", "open": 514.8, "high": 520.51, "low": 511.69, "close": 519.71, "adjClose": 517.55, "volume": 22632336 }, { "date": "2025-10-02", "open": 517.64, "high": 521.6, "low": 510.68, "close": 515.74, "adjClose": 513.6, "volume": 21222900 }, { "date": "2025-10-03", "open": 517.1, "high": 520.49, "low": 515, "close": 517.35, "adjClose": 515.2, "volume": 15112321 }, { "date": "2025-10-06", "open": 518.61, "high": 531.03, "low": 518.2, "close": 528.57, "adjClose": 526.38, "volume": 21388600 }, { "date": "2025-10-07", "open": 528.29, "high": 529.8, "low": 521.44, "close": 523.98, "adjClose": 521.81, "volume": 14615208 }, { "date": "2025-10-08", "open": 523.28, "high": 526.95, "low": 523.09, "close": 524.85, "adjClose": 522.67, "volume": 13363447 }, { "date": "2025-10-09", "open": 522.34, "high": 524.33, "low": 517.4, "close": 522.4, "adjClose": 520.23, "volume": 18343602 }, { "date": "2025-10-10", "open": 519.64, "high": 523.58, "low": 509.63, "close": 510.96, "adjClose": 508.84, "volume": 24133840 }, { "date": "2025-10-13", "open": 516.41, "high": 516.41, "low": 511.68, "close": 514.05, "adjClose": 511.92, "volume": 14284238 }, { "date": "2025-10-14", "open": 510.23, "high": 515.28, "low": 506, "close": 513.57, "adjClose": 511.44, "volume": 14684300 }, { "date": "2025-10-15", "open": 514.96, "high": 517.19, "low": 510, "close": 513.43, "adjClose": 511.3, "volume": 14694700 }, { "date": "2025-10-16", "open": 512.58, "high": 516.85, "low": 508.13, "close": 511.61, "adjClose": 509.49, "volume": 15559600 }, { "date": "2025-10-17", "open": 509.04, "high": 515.48, "low": 507.31, "close": 513.58, "adjClose": 511.45, "volume": 19867800 }, { "date": "2025-10-20", "open": 514.61, "high": 518.7, "low": 513.43, "close": 516.79, "adjClose": 514.65, "volume": 14665620 }, { "date": "2025-10-21", "open": 517.5, "high": 518.69, "low": 513.04, "close": 517.66, "adjClose": 515.51, "volume": 15586204 }, { "date": "2025-10-22", "open": 521.15, "high": 525.23, "low": 517.71, "close": 520.54, "adjClose": 518.38, "volume": 18962700 }, { "date": "2025-10-23", "open": 522.46, "high": 523.95, "low": 518.61, "close": 520.56, "adjClose": 518.4, "volume": 14023532 }, { "date": "2025-10-24", "open": 522.79, "high": 525.35, "low": 520.71, "close": 523.61, "adjClose": 521.44, "volume": 15532400 }, { "date": "2025-10-27", "open": 531.78, "high": 534.58, "low": 529.01, "close": 531.52, "adjClose": 529.31, "volume": 18734716 }, { "date": "2025-10-28", "open": 550, "high": 553.72, "low": 540.77, "close": 542.07, "adjClose": 539.82, "volume": 29986700 }, { "date": "2025-10-29", "open": 544.94, "high": 546.27, "low": 536.73, "close": 541.55, "adjClose": 539.3, "volume": 36023004 }, { "date": "2025-10-30", "open": 530.48, "high": 534.97, "low": 522.12, "close": 525.76, "adjClose": 523.58, "volume": 41023100 }, { "date": "2025-10-31", "open": 528.88, "high": 529.32, "low": 515.1, "close": 517.81, "adjClose": 515.66, "volume": 34006424 }, { "date": "2025-11-03", "open": 519.8, "high": 524.96, "low": 514.59, "close": 517.03, "adjClose": 514.88, "volume": 22374742 }, { "date": "2025-11-04", "open": 511.76, "high": 515.55, "low": 507.84, "close": 514.33, "adjClose": 512.2, "volume": 20958700 }, { "date": "2025-11-05", "open": 513.3, "high": 514.83, "low": 506.58, "close": 507.16, "adjClose": 505.06, "volume": 23024342 }, { "date": "2025-11-06", "open": 505.66, "high": 505.7, "low": 495.81, "close": 497.1, "adjClose": 495.04, "volume": 27406500 }, { "date": "2025-11-07", "open": 496.95, "high": 499.38, "low": 493.25, "close": 496.82, "adjClose": 494.76, "volume": 24019800 }, { "date": "2025-11-10", "open": 500.04, "high": 506.85, "low": 498.8, "close": 506, "adjClose": 503.9, "volume": 26101500 }, { "date": "2025-11-11", "open": 504.8, "high": 509.6, "low": 502.35, "close": 508.68, "adjClose": 506.57, "volume": 17980020 }, { "date": "2025-11-12", "open": 509.36, "high": 511.67, "low": 499.12, "close": 511.14, "adjClose": 509.02, "volume": 26574900 }, { "date": "2025-11-13", "open": 510.31, "high": 513.5, "low": 501.29, "close": 503.29, "adjClose": 501.2, "volume": 25273114 }, { "date": "2025-11-14", "open": 498.23, "high": 511.6, "low": 497.44, "close": 510.18, "adjClose": 508.06, "volume": 28505746 }, { "date": "2025-11-17", "open": 508.45, "high": 512.12, "low": 504.91, "close": 507.49, "adjClose": 505.38, "volume": 19092800 }, { "date": "2025-11-18", "open": 495.37, "high": 502.98, "low": 486.78, "close": 493.79, "adjClose": 491.74, "volume": 33815114 }, { "date": "2025-11-19", "open": 490.1, "high": 495.19, "low": 482.83, "close": 487.12, "adjClose": 485.1, "volume": 23245314 }, { "date": "2025-11-20", "open": 492.71, "high": 493.57, "low": 475.5, "close": 478.43, "adjClose": 477.34, "volume": 26802542 }, { "date": "2025-11-21", "open": 478.5, "high": 478.92, "low": 468.27, "close": 472.12, "adjClose": 471.04, "volume": 31769248 }, { "date": "2025-11-24", "open": 475, "high": 476.9, "low": 468.02, "close": 474, "adjClose": 472.92, "volume": 34421046 }, { "date": "2025-11-25", "open": 474.07, "high": 479.15, "low": 464.89, "close": 476.99, "adjClose": 475.9, "volume": 28019800 }, { "date": "2025-11-26", "open": 486.31, "high": 488.31, "low": 481.2, "close": 485.5, "adjClose": 484.39, "volume": 25709100 }, { "date": "2025-11-28", "open": 487.6, "high": 492.63, "low": 486.65, "close": 492.01, "adjClose": 490.89, "volume": 14386730 }, { "date": "2025-12-01", "open": 488.44, "high": 489.86, "low": 484.65, "close": 486.74, "adjClose": 485.63, "volume": 23964000 }, { "date": "2025-12-02", "open": 486.72, "high": 493.5, "low": 486.32, "close": 490, "adjClose": 488.88, "volume": 19562722 }, { "date": "2025-12-03", "open": 476.32, "high": 484.24, "low": 475.2, "close": 477.73, "adjClose": 476.64, "volume": 34615102 }, { "date": "2025-12-04", "open": 479.76, "high": 481.32, "low": 476.49, "close": 480.84, "adjClose": 479.74, "volume": 22318200 }, { "date": "2025-12-05", "open": 482.52, "high": 483.4, "low": 478.88, "close": 483.16, "adjClose": 482.06, "volume": 22608710 }, { "date": "2025-12-08", "open": 484.89, "high": 492.3, "low": 484.38, "close": 491.02, "adjClose": 489.9, "volume": 21965900 }, { "date": "2025-12-09", "open": 489.1, "high": 492.12, "low": 488.5, "close": 492.02, "adjClose": 490.9, "volume": 14696100 }, { "date": "2025-12-10", "open": 484.03, "high": 484.25, "low": 475.08, "close": 478.56, "adjClose": 477.47, "volume": 35756229 }, { "date": "2025-12-11", "open": 476.63, "high": 486.03, "low": 475.86, "close": 483.47, "adjClose": 482.37, "volume": 24669200 }, { "date": "2025-12-12", "open": 479.82, "high": 482.45, "low": 476.34, "close": 478.53, "adjClose": 477.44, "volume": 21248102 }, { "date": "2025-12-15", "open": 480.1, "high": 480.72, "low": 472.52, "close": 474.82, "adjClose": 473.74, "volume": 23727700 }, { "date": "2025-12-16", "open": 471.91, "high": 477.89, "low": 470.88, "close": 476.39, "adjClose": 475.3, "volume": 20705600 }, { "date": "2025-12-17", "open": 476.91, "high": 480, "low": 475, "close": 476.12, "adjClose": 475.03, "volume": 24527200 }, { "date": "2025-12-18", "open": 478.19, "high": 489.6, "low": 477.89, "close": 483.98, "adjClose": 482.88, "volume": 28573545 }, { "date": "2025-12-19", "open": 487.36, "high": 487.85, "low": 482.49, "close": 485.92, "adjClose": 484.81, "volume": 70836105 }, { "date": "2025-12-22", "open": 486.12, "high": 488.73, "low": 482.69, "close": 484.92, "adjClose": 483.81, "volume": 16963019 }, { "date": "2025-12-23", "open": 484.98, "high": 487.83, "low": 484.74, "close": 486.85, "adjClose": 485.74, "volume": 14683600 }, { "date": "2025-12-24", "open": 485.68, "high": 489.16, "low": 484.83, "close": 488.02, "adjClose": 486.91, "volume": 5855900 }, { "date": "2025-12-26", "open": 486.71, "high": 488.12, "low": 485.96, "close": 487.71, "adjClose": 486.6, "volume": 8842200 }, { "date": "2025-12-29", "open": 484.86, "high": 488.35, "low": 484.18, "close": 487.1, "adjClose": 485.99, "volume": 10893408 }, { "date": "2025-12-30", "open": 485.93, "high": 489.68, "low": 485.5, "close": 487.48, "adjClose": 486.37, "volume": 13944512 }, { "date": "2025-12-31", "open": 487.84, "high": 488.14, "low": 483.3, "close": 483.62, "adjClose": 482.52, "volume": 15601600 }, { "date": "2026-01-02", "open": 484.39, "high": 484.66, "low": 470.16, "close": 472.94, "adjClose": 471.86, "volume": 25571600 }, { "date": "2026-01-05", "open": 474.06, "high": 476.07, "low": 469.5, "close": 472.85, "adjClose": 471.77, "volume": 25250300 }, { "date": "2026-01-06", "open": 473.8, "high": 478.74, "low": 469.75, "close": 478.51, "adjClose": 477.42, "volume": 23037700 }, { "date": "2026-01-07", "open": 479.76, "high": 489.7, "low": 477.95, "close": 483.47, "adjClose": 482.37, "volume": 25564200 }, { "date": "2026-01-08", "open": 481.24, "high": 482.66, "low": 475.86, "close": 478.11, "adjClose": 477.02, "volume": 18162616 }, { "date": "2026-01-09", "open": 474.06, "high": 479.82, "low": 472.2, "close": 479.28, "adjClose": 478.19, "volume": 18491036 }, { "date": "2026-01-12", "open": 476.67, "high": 480.99, "low": 475.68, "close": 477.18, "adjClose": 476.09, "volume": 23519900 }, { "date": "2026-01-13", "open": 474.68, "high": 475.78, "low": 465.95, "close": 470.67, "adjClose": 469.6, "volume": 28545800 }, { "date": "2026-01-14", "open": 466.46, "high": 468.2, "low": 457.17, "close": 459.38, "adjClose": 458.33, "volume": 28184302 }, { "date": "2026-01-15", "open": 464.12, "high": 464.25, "low": 455.9, "close": 456.66, "adjClose": 455.62, "volume": 23225839 }, { "date": "2026-01-16", "open": 457.83, "high": 463.19, "low": 456.48, "close": 459.86, "adjClose": 458.81, "volume": 34246700 }, { "date": "2026-01-20", "open": 451.22, "high": 456.8, "low": 449.28, "close": 454.52, "adjClose": 453.48, "volume": 26130000 }, { "date": "2026-01-21", "open": 452.6, "high": 452.69, "low": 438.68, "close": 444.11, "adjClose": 443.1, "volume": 37980510 }, { "date": "2026-01-22", "open": 447.62, "high": 452.84, "low": 444.7, "close": 451.14, "adjClose": 450.11, "volume": 25349400 }, { "date": "2026-01-23", "open": 451.87, "high": 471.1, "low": 450.53, "close": 465.95, "adjClose": 464.89, "volume": 38000200 }, { "date": "2026-01-26", "open": 465.31, "high": 474.25, "low": 462, "close": 470.28, "adjClose": 469.21, "volume": 29291235 }, { "date": "2026-01-27", "open": 473.7, "high": 482.87, "low": 473.16, "close": 480.58, "adjClose": 479.48, "volume": 29213923 }, { "date": "2026-01-28", "open": 483.21, "high": 483.74, "low": 478, "close": 481.63, "adjClose": 480.53, "volume": 36875403 }, { "date": "2026-01-29", "open": 439.99, "high": 442.5, "low": 421.02, "close": 433.5, "adjClose": 432.51, "volume": 128855323 }, { "date": "2026-01-30", "open": 439.17, "high": 439.6, "low": 426.45, "close": 430.29, "adjClose": 429.31, "volume": 58566819 }, { "date": "2026-02-02", "open": 430.24, "high": 430.74, "low": 422.25, "close": 423.37, "adjClose": 422.4, "volume": 42219900 }, { "date": "2026-02-03", "open": 422.01, "high": 422.05, "low": 408.56, "close": 411.21, "adjClose": 410.27, "volume": 61424123 }, { "date": "2026-02-04", "open": 411, "high": 419.8, "low": 409.24, "close": 414.19, "adjClose": 413.25, "volume": 45012400 }, { "date": "2026-02-05", "open": 407.44, "high": 408.3, "low": 392.32, "close": 393.67, "adjClose": 392.77, "volume": 66289247 }, { "date": "2026-02-06", "open": 399.17, "high": 401.79, "low": 392.92, "close": 401.14, "adjClose": 400.23, "volume": 53515311 }, { "date": "2026-02-09", "open": 404.85, "high": 414.89, "low": 400.87, "close": 413.6, "adjClose": 412.66, "volume": 45480526 }, { "date": "2026-02-10", "open": 419.62, "high": 423.68, "low": 412.7, "close": 413.27, "adjClose": 412.33, "volume": 44857900 }, { "date": "2026-02-11", "open": 416.18, "high": 416.46, "low": 401.01, "close": 404.37, "adjClose": 403.45, "volume": 42491012 }, { "date": "2026-02-12", "open": 405, "high": 406.2, "low": 398.01, "close": 401.84, "adjClose": 400.92, "volume": 40802400 }, { "date": "2026-02-13", "open": 404.45, "high": 405.54, "low": 398.05, "close": 401.32, "adjClose": 400.4, "volume": 34091600 }, { "date": "2026-02-17", "open": 399.22, "high": 400.52, "low": 394.53, "close": 396.86, "adjClose": 395.96, "volume": 32078800 }, { "date": "2026-02-18", "open": 398.13, "high": 402.56, "low": 396.32, "close": 399.6, "adjClose": 398.69, "volume": 23223417 }, { "date": "2026-02-19", "open": 400.69, "high": 404.43, "low": 396.67, "close": 398.46, "adjClose": 398.46, "volume": 28234001 }, { "date": "2026-02-20", "open": 396.11, "high": 400.12, "low": 395.16, "close": 397.23, "adjClose": 397.23, "volume": 34015249 }, { "date": "2026-02-23", "open": 395, "high": 395.36, "low": 383.1, "close": 384.47, "adjClose": 384.47, "volume": 43238300 }, { "date": "2026-02-24", "open": 384.14, "high": 389.36, "low": 381.71, "close": 389, "adjClose": 389, "volume": 33884700 }, { "date": "2026-02-25", "open": 390.53, "high": 401.47, "low": 390.16, "close": 400.6, "adjClose": 400.6, "volume": 43625500 }, { "date": "2026-02-26", "open": 404.71, "high": 407.49, "low": 398.74, "close": 401.72, "adjClose": 401.72, "volume": 34405900 }, { "date": "2026-02-27", "open": 390.88, "high": 396.82, "low": 389.88, "close": 392.74, "adjClose": 392.74, "volume": 51367200 }, { "date": "2026-03-02", "open": 392.86, "high": 401.19, "low": 390.63, "close": 398.55, "adjClose": 398.55, "volume": 35474907 }, { "date": "2026-03-03", "open": 393.14, "high": 406.7, "low": 392.67, "close": 403.93, "adjClose": 403.93, "volume": 38199209 }, { "date": "2026-03-04", "open": 401.27, "high": 411.03, "low": 400.31, "close": 405.2, "adjClose": 405.2, "volume": 35808000 }, { "date": "2026-03-05", "open": 404.42, "high": 411.61, "low": 404.4, "close": 410.68, "adjClose": 410.68, "volume": 39001315 }, { "date": "2026-03-06", "open": 409.2, "high": 413.05, "low": 408.51, "close": 408.96, "adjClose": 408.96, "volume": 31123900 }, { "date": "2026-03-09", "open": 404.92, "high": 410.21, "low": 403.5, "close": 409.41, "adjClose": 409.41, "volume": 30131900 }, { "date": "2026-03-10", "open": 410.03, "high": 410.2, "low": 402.93, "close": 405.76, "adjClose": 405.76, "volume": 31706400 }, { "date": "2026-03-11", "open": 405.57, "high": 409.01, "low": 401.59, "close": 404.88, "adjClose": 404.88, "volume": 25512139 }, { "date": "2026-03-12", "open": 404.63, "high": 406.12, "low": 401.71, "close": 401.86, "adjClose": 401.86, "volume": 27263900 }, { "date": "2026-03-13", "open": 401, "high": 404.8, "low": 394.25, "close": 395.55, "adjClose": 395.55, "volume": 26848000 }, { "date": "2026-03-16", "open": 398.07, "high": 400.63, "low": 394.79, "close": 399.95, "adjClose": 399.95, "volume": 27733721 }, { "date": "2026-03-17", "open": 400.27, "high": 404.4, "low": 397.75, "close": 399.41, "adjClose": 399.41, "volume": 26228300 }, { "date": "2026-03-18", "open": 397.13, "high": 398, "low": 391, "close": 391.79, "adjClose": 391.79, "volume": 25908500 }, { "date": "2026-03-19", "open": 390.1, "high": 392.49, "low": 387.06, "close": 389.02, "adjClose": 389.02, "volume": 25138800 }, { "date": "2026-03-20", "open": 386.79, "high": 387, "low": 380.12, "close": 381.87, "adjClose": 381.87, "volume": 50853200 }, { "date": "2026-03-23", "open": 383.9, "high": 387.21, "low": 381.68, "close": 383, "adjClose": 383, "volume": 29680100 }, { "date": "2026-03-24", "open": 382.36, "high": 382.47, "low": 371.85, "close": 372.74, "adjClose": 372.74, "volume": 42733625 }, { "date": "2026-03-25", "open": 376.92, "high": 377.06, "low": 369.63, "close": 371.04, "adjClose": 371.04, "volume": 31181163 }, { "date": "2026-03-26", "open": 370.815, "high": 374.7199, "low": 367.74, "close": 367.89999, "adjClose": 367.89999, "volume": 15075225 } ], "HistoricalDataDaily": [ { "date": "1986-03-13", "open": 0.097223, "high": 0.10156, "low": 0.088543, "close": 0.097223, "adjClose": 0.059167, "volume": 1031788800 }, { "date": "1986-03-14", "open": 0.097223, "high": 0.10243, "low": 0.097223, "close": 0.1007, "adjClose": 0.061283, "volume": 308160000 }, { "date": "1986-03-17", "open": 0.1007, "high": 0.1033, "low": 0.1007, "close": 0.10243, "adjClose": 0.06233583, "volume": 133171200 }, { "date": "1986-03-18", "open": 0.10243, "high": 0.1033, "low": 0.098959, "close": 0.099827, "adjClose": 0.06075172, "volume": 67766400 }, { "date": "1986-03-19", "open": 0.099827, "high": 0.1007, "low": 0.097223, "close": 0.098091, "adjClose": 0.05969524, "volume": 47894400 }, { "date": "1986-03-20", "open": 0.098091, "high": 0.098091, "low": 0.094619, "close": 0.095487, "adjClose": 0.05811052, "volume": 58435200 }, { "date": "1986-03-21", "open": 0.095487, "high": 0.097223, "low": 0.091147, "close": 0.092883, "adjClose": 0.05652581, "volume": 59990400 }, { "date": "1986-03-24", "open": 0.092883, "high": 0.092883, "low": 0.089411, "close": 0.090279, "adjClose": 0.05494109, "volume": 65289600 }, { "date": "1986-03-25", "open": 0.090279, "high": 0.092015, "low": 0.089411, "close": 0.092015, "adjClose": 0.05599757, "volume": 32083200 }, { "date": "1986-03-26", "open": 0.092015, "high": 0.095487, "low": 0.091147, "close": 0.094619, "adjClose": 0.05758228, "volume": 22752000 }, { "date": "1986-03-27", "open": 0.094619, "high": 0.096355, "low": 0.094619, "close": 0.096355, "adjClose": 0.05863876, "volume": 16848000 }, { "date": "1986-03-31", "open": 0.096355, "high": 0.096355, "low": 0.093751, "close": 0.095487, "adjClose": 0.05811052, "volume": 12873600 }, { "date": "1986-04-01", "open": 0.095487, "high": 0.095487, "low": 0.094619, "close": 0.094619, "adjClose": 0.05758228, "volume": 11088000 }, { "date": "1986-04-02", "open": 0.094619, "high": 0.097223, "low": 0.094619, "close": 0.095487, "adjClose": 0.05811052, "volume": 27014400 }, { "date": "1986-04-03", "open": 0.096355, "high": 0.098959, "low": 0.096355, "close": 0.096355, "adjClose": 0.05863876, "volume": 23040000 }, { "date": "1986-04-04", "open": 0.096355, "high": 0.097223, "low": 0.096355, "close": 0.096355, "adjClose": 0.05863876, "volume": 26582400 }, { "date": "1986-04-07", "open": 0.096355, "high": 0.097223, "low": 0.092883, "close": 0.094619, "adjClose": 0.05758228, "volume": 16560000 }, { "date": "1986-04-08", "open": 0.094619, "high": 0.097223, "low": 0.094619, "close": 0.095487, "adjClose": 0.05811052, "volume": 10252800 }, { "date": "1986-04-09", "open": 0.095487, "high": 0.098091, "low": 0.095487, "close": 0.097223, "adjClose": 0.059167, "volume": 12153600 }, { "date": "1986-04-10", "open": 0.097223, "high": 0.098959, "low": 0.095487, "close": 0.098091, "adjClose": 0.05969524, "volume": 13881600 }, { "date": "1986-04-11", "open": 0.098959, "high": 0.10156, "low": 0.098959, "close": 0.099827, "adjClose": 0.06075172, "volume": 17222400 }, { "date": "1986-04-14", "open": 0.099827, "high": 0.10156, "low": 0.099827, "close": 0.1007, "adjClose": 0.061283, "volume": 12153600 }, { "date": "1986-04-15", "open": 0.1007, "high": 0.1007, "low": 0.097223, "close": 0.1007, "adjClose": 0.061283, "volume": 9302400 }, { "date": "1986-04-16", "open": 0.1007, "high": 0.10504, "low": 0.099827, "close": 0.10417, "adjClose": 0.06339474, "volume": 31910400 }, { "date": "1986-04-17", "open": 0.10417, "high": 0.10504, "low": 0.10417, "close": 0.10504, "adjClose": 0.06392419, "volume": 22003200 }, { "date": "1986-04-18", "open": 0.10504, "high": 0.10504, "low": 0.1007, "close": 0.10156, "adjClose": 0.06180637, "volume": 21628800 }, { "date": "1986-04-21", "open": 0.10156, "high": 0.10243, "low": 0.098959, "close": 0.10156, "adjClose": 0.06180637, "volume": 22924800 }, { "date": "1986-04-22", "open": 0.10156, "high": 0.10156, "low": 0.099827, "close": 0.099827, "adjClose": 0.06075172, "volume": 15552000 }, { "date": "1986-04-23", "open": 0.099827, "high": 0.1007, "low": 0.098959, "close": 0.10026, "adjClose": 0.06101523, "volume": 15609600 }, { "date": "1986-04-24", "open": 0.10026, "high": 0.11198, "low": 0.099827, "close": 0.11024, "adjClose": 0.06708876, "volume": 62352000 }, { "date": "1986-04-25", "open": 0.11111, "high": 0.12196, "low": 0.11111, "close": 0.11719, "adjClose": 0.07131832, "volume": 85795200 }, { "date": "1986-04-28", "open": 0.11719, "high": 0.11893, "low": 0.11632, "close": 0.11806, "adjClose": 0.07184777, "volume": 28886400 }, { "date": "1986-04-29", "open": 0.11806, "high": 0.11806, "low": 0.11372, "close": 0.11458, "adjClose": 0.06972995, "volume": 30326400 }, { "date": "1986-04-30", "open": 0.11458, "high": 0.11545, "low": 0.10938, "close": 0.11198, "adjClose": 0.06814767, "volume": 30902400 }, { "date": "1986-05-01", "open": 0.11198, "high": 0.11198, "low": 0.10851, "close": 0.11024, "adjClose": 0.06708876, "volume": 54345600 }, { "date": "1986-05-02", "open": 0.11024, "high": 0.11198, "low": 0.10938, "close": 0.11024, "adjClose": 0.06708876, "volume": 20246400 }, { "date": "1986-05-05", "open": 0.11024, "high": 0.11024, "low": 0.10938, "close": 0.10938, "adjClose": 0.06656539, "volume": 3254400 }, { "date": "1986-05-06", "open": 0.11024, "high": 0.11198, "low": 0.11024, "close": 0.11024, "adjClose": 0.06708876, "volume": 9734400 }, { "date": "1986-05-07", "open": 0.11024, "high": 0.11111, "low": 0.10851, "close": 0.11024, "adjClose": 0.06708876, "volume": 5155200 }, { "date": "1986-05-08", "open": 0.11024, "high": 0.11111, "low": 0.10938, "close": 0.11111, "adjClose": 0.06761821, "volume": 3542400 }, { "date": "1986-05-09", "open": 0.11111, "high": 0.11111, "low": 0.11024, "close": 0.11024, "adjClose": 0.06708876, "volume": 6076800 }, { "date": "1986-05-12", "open": 0.11024, "high": 0.11372, "low": 0.11024, "close": 0.11111, "adjClose": 0.06761821, "volume": 10483200 }, { "date": "1986-05-13", "open": 0.11111, "high": 0.11285, "low": 0.11111, "close": 0.11198, "adjClose": 0.06814767, "volume": 3830400 }, { "date": "1986-05-14", "open": 0.11198, "high": 0.11198, "low": 0.11111, "close": 0.11111, "adjClose": 0.06761821, "volume": 9302400 }, { "date": "1986-05-15", "open": 0.11111, "high": 0.11285, "low": 0.11111, "close": 0.11111, "adjClose": 0.06761821, "volume": 3801600 }, { "date": "1986-05-16", "open": 0.11111, "high": 0.11458, "low": 0.11111, "close": 0.11198, "adjClose": 0.06814767, "volume": 11952000 }, { "date": "1986-05-19", "open": 0.11198, "high": 0.11198, "low": 0.10938, "close": 0.10938, "adjClose": 0.06656539, "volume": 11001600 }, { "date": "1986-05-20", "open": 0.10938, "high": 0.11024, "low": 0.10851, "close": 0.10938, "adjClose": 0.06656539, "volume": 61977600 }, { "date": "1986-05-21", "open": 0.10938, "high": 0.11024, "low": 0.10764, "close": 0.10764, "adjClose": 0.06550647, "volume": 8092800 }, { "date": "1986-05-22", "open": 0.10764, "high": 0.10851, "low": 0.10764, "close": 0.10764, "adjClose": 0.06550647, "volume": 4406400 }, { "date": "1986-05-23", "open": 0.10764, "high": 0.10938, "low": 0.10764, "close": 0.10764, "adjClose": 0.06550647, "volume": 4089600 }, { "date": "1986-05-27", "open": 0.10764, "high": 0.11111, "low": 0.10764, "close": 0.11111, "adjClose": 0.06761821, "volume": 13881600 }, { "date": "1986-05-28", "open": 0.11111, "high": 0.11458, "low": 0.11111, "close": 0.11458, "adjClose": 0.06972995, "volume": 15523200 }, { "date": "1986-05-29", "open": 0.11458, "high": 0.11893, "low": 0.11372, "close": 0.11719, "adjClose": 0.07131832, "volume": 45676800 }, { "date": "1986-05-30", "open": 0.11806, "high": 0.12327, "low": 0.11806, "close": 0.12066, "adjClose": 0.07343006, "volume": 32831616 }, { "date": "1986-06-02", "open": 0.12066, "high": 0.12153, "low": 0.11806, "close": 0.11806, "adjClose": 0.07184777, "volume": 19728000 }, { "date": "1986-06-03", "open": 0.11806, "high": 0.11806, "low": 0.11632, "close": 0.11806, "adjClose": 0.07184777, "volume": 5011200 }, { "date": "1986-06-04", "open": 0.11806, "high": 0.11893, "low": 0.11632, "close": 0.11719, "adjClose": 0.07131832, "volume": 4723200 }, { "date": "1986-06-05", "open": 0.11719, "high": 0.11893, "low": 0.11632, "close": 0.11893, "adjClose": 0.07237723, "volume": 13708800 }, { "date": "1986-06-06", "open": 0.11893, "high": 0.11893, "low": 0.11719, "close": 0.11893, "adjClose": 0.07237723, "volume": 3427200 }, { "date": "1986-06-09", "open": 0.11893, "high": 0.11893, "low": 0.11372, "close": 0.11372, "adjClose": 0.06920658, "volume": 12672000 }, { "date": "1986-06-10", "open": 0.11372, "high": 0.11372, "low": 0.11198, "close": 0.11372, "adjClose": 0.06920658, "volume": 3427200 }, { "date": "1986-06-11", "open": 0.11372, "high": 0.11372, "low": 0.11198, "close": 0.11372, "adjClose": 0.06920658, "volume": 2304000 }, { "date": "1986-06-12", "open": 0.11372, "high": 0.11372, "low": 0.10851, "close": 0.10938, "adjClose": 0.06656539, "volume": 13708800 }, { "date": "1986-06-13", "open": 0.10938, "high": 0.11024, "low": 0.10851, "close": 0.10938, "adjClose": 0.06656539, "volume": 7891200 }, { "date": "1986-06-16", "open": 0.10938, "high": 0.11024, "low": 0.10764, "close": 0.10851, "adjClose": 0.06603593, "volume": 9590400 }, { "date": "1986-06-17", "open": 0.10938, "high": 0.11198, "low": 0.10938, "close": 0.11024, "adjClose": 0.06708876, "volume": 13075200 }, { "date": "1986-06-18", "open": 0.11024, "high": 0.11024, "low": 0.10764, "close": 0.10938, "adjClose": 0.06656539, "volume": 4348800 }, { "date": "1986-06-19", "open": 0.10938, "high": 0.11024, "low": 0.10764, "close": 0.10851, "adjClose": 0.06603593, "volume": 8467200 }, { "date": "1986-06-20", "open": 0.10851, "high": 0.10938, "low": 0.10851, "close": 0.10894, "adjClose": 0.06629762, "volume": 3801600 }, { "date": "1986-06-23", "open": 0.10894, "high": 0.11024, "low": 0.10677, "close": 0.11024, "adjClose": 0.06708876, "volume": 46195200 }, { "date": "1986-06-24", "open": 0.11024, "high": 0.11111, "low": 0.10851, "close": 0.10938, "adjClose": 0.06656539, "volume": 14572800 }, { "date": "1986-06-25", "open": 0.10938, "high": 0.11024, "low": 0.10764, "close": 0.10764, "adjClose": 0.06550647, "volume": 15235200 }, { "date": "1986-06-26", "open": 0.10764, "high": 0.10851, "low": 0.10417, "close": 0.10417, "adjClose": 0.06339474, "volume": 19152000 }, { "date": "1986-06-27", "open": 0.10417, "high": 0.10504, "low": 0.10243, "close": 0.1033, "adjClose": 0.06286528, "volume": 10396800 }, { "date": "1986-06-30", "open": 0.1033, "high": 0.10938, "low": 0.10243, "close": 0.10677, "adjClose": 0.06497702, "volume": 62352000 }, { "date": "1986-07-01", "open": 0.10677, "high": 0.10677, "low": 0.1059, "close": 0.10677, "adjClose": 0.06497702, "volume": 47577600 }, { "date": "1986-07-02", "open": 0.10677, "high": 0.10677, "low": 0.1059, "close": 0.10677, "adjClose": 0.06497702, "volume": 52617600 }, { "date": "1986-07-03", "open": 0.10764, "high": 0.10938, "low": 0.10764, "close": 0.10851, "adjClose": 0.06603593, "volume": 14140800 }, { "date": "1986-07-07", "open": 0.10851, "high": 0.10851, "low": 0.10417, "close": 0.10417, "adjClose": 0.06339474, "volume": 14054400 }, { "date": "1986-07-08", "open": 0.10417, "high": 0.10417, "low": 0.1007, "close": 0.10156, "adjClose": 0.06180637, "volume": 14256000 }, { "date": "1986-07-09", "open": 0.10156, "high": 0.10156, "low": 0.096355, "close": 0.097223, "adjClose": 0.059167, "volume": 46137600 }, { "date": "1986-07-10", "open": 0.097223, "high": 0.098091, "low": 0.090279, "close": 0.094619, "adjClose": 0.05758228, "volume": 46886400 }, { "date": "1986-07-11", "open": 0.094619, "high": 0.098959, "low": 0.094619, "close": 0.097223, "adjClose": 0.059167, "volume": 17395200 }, { "date": "1986-07-14", "open": 0.097223, "high": 0.098091, "low": 0.094619, "close": 0.095921, "adjClose": 0.05837464, "volume": 28598400 }, { "date": "1986-07-15", "open": 0.095921, "high": 0.098959, "low": 0.094619, "close": 0.097223, "adjClose": 0.059167, "volume": 13190400 }, { "date": "1986-07-16", "open": 0.098091, "high": 0.1007, "low": 0.098091, "close": 0.1007, "adjClose": 0.061283, "volume": 9360000 }, { "date": "1986-07-17", "open": 0.1007, "high": 0.10243, "low": 0.099827, "close": 0.10243, "adjClose": 0.06233583, "volume": 6940800 }, { "date": "1986-07-18", "open": 0.10243, "high": 0.10417, "low": 0.099827, "close": 0.1033, "adjClose": 0.06286528, "volume": 12326400 }, { "date": "1986-07-21", "open": 0.1033, "high": 0.10504, "low": 0.1033, "close": 0.1033, "adjClose": 0.06286528, "volume": 3513600 }, { "date": "1986-07-22", "open": 0.1033, "high": 0.10677, "low": 0.1033, "close": 0.10677, "adjClose": 0.06497702, "volume": 10512000 }, { "date": "1986-07-23", "open": 0.10677, "high": 0.10851, "low": 0.10417, "close": 0.10417, "adjClose": 0.06339474, "volume": 20793600 }, { "date": "1986-07-24", "open": 0.1059, "high": 0.10938, "low": 0.1059, "close": 0.10764, "adjClose": 0.06550647, "volume": 14140800 }, { "date": "1986-07-25", "open": 0.10764, "high": 0.10938, "low": 0.10764, "close": 0.10851, "adjClose": 0.06603593, "volume": 20448000 }, { "date": "1986-07-28", "open": 0.10851, "high": 0.10851, "low": 0.1059, "close": 0.1059, "adjClose": 0.06444756, "volume": 11808000 }, { "date": "1986-07-29", "open": 0.1059, "high": 0.10677, "low": 0.10156, "close": 0.1033, "adjClose": 0.06286528, "volume": 14054400 }, { "date": "1986-07-30", "open": 0.1033, "high": 0.1033, "low": 0.096355, "close": 0.099827, "adjClose": 0.06075172, "volume": 26409600 }, { "date": "1986-07-31", "open": 0.099827, "high": 0.1007, "low": 0.098959, "close": 0.098959, "adjClose": 0.06022348, "volume": 15638400 }, { "date": "1986-08-01", "open": 0.098959, "high": 0.099827, "low": 0.097223, "close": 0.098091, "adjClose": 0.05969524, "volume": 12902400 }, { "date": "1986-08-04", "open": 0.098091, "high": 0.098091, "low": 0.095487, "close": 0.098091, "adjClose": 0.05969524, "volume": 12441600 }, { "date": "1986-08-05", "open": 0.098091, "high": 0.098959, "low": 0.097223, "close": 0.097223, "adjClose": 0.059167, "volume": 2822400 }, { "date": "1986-08-06", "open": 0.097223, "high": 0.098091, "low": 0.094619, "close": 0.096355, "adjClose": 0.05863876, "volume": 18316800 }, { "date": "1986-08-07", "open": 0.096355, "high": 0.097223, "low": 0.094619, "close": 0.095487, "adjClose": 0.05811052, "volume": 3657600 }, { "date": "1986-08-08", "open": 0.095487, "high": 0.098091, "low": 0.095487, "close": 0.096355, "adjClose": 0.05863876, "volume": 4147200 }, { "date": "1986-08-11", "open": 0.098091, "high": 0.1007, "low": 0.098091, "close": 0.099827, "adjClose": 0.06075172, "volume": 7948800 }, { "date": "1986-08-12", "open": 0.099827, "high": 0.10243, "low": 0.099827, "close": 0.10243, "adjClose": 0.06233583, "volume": 9993600 }, { "date": "1986-08-13", "open": 0.10243, "high": 0.1033, "low": 0.10156, "close": 0.1033, "adjClose": 0.06286528, "volume": 6883200 }, { "date": "1986-08-14", "open": 0.1033, "high": 0.10677, "low": 0.1033, "close": 0.1059, "adjClose": 0.06444756, "volume": 20131200 }, { "date": "1986-08-15", "open": 0.1059, "high": 0.10677, "low": 0.10504, "close": 0.10634, "adjClose": 0.06471533, "volume": 6105600 }, { "date": "1986-08-18", "open": 0.10634, "high": 0.10677, "low": 0.10504, "close": 0.10504, "adjClose": 0.06392419, "volume": 12787200 }, { "date": "1986-08-19", "open": 0.10504, "high": 0.10547, "low": 0.1033, "close": 0.10504, "adjClose": 0.06392419, "volume": 20390400 }, { "date": "1986-08-20", "open": 0.10504, "high": 0.10504, "low": 0.10417, "close": 0.10417, "adjClose": 0.06339474, "volume": 20764800 }, { "date": "1986-08-21", "open": 0.10417, "high": 0.1059, "low": 0.10417, "close": 0.10417, "adjClose": 0.06339474, "volume": 49536000 }, { "date": "1986-08-22", "open": 0.10417, "high": 0.10504, "low": 0.1007, "close": 0.10243, "adjClose": 0.06233583, "volume": 5760000 }, { "date": "1986-08-25", "open": 0.10243, "high": 0.10243, "low": 0.1007, "close": 0.10243, "adjClose": 0.06233583, "volume": 2419200 }, { "date": "1986-08-26", "open": 0.10243, "high": 0.10243, "low": 0.10156, "close": 0.10156, "adjClose": 0.06180637, "volume": 10857600 }, { "date": "1986-08-27", "open": 0.10156, "high": 0.10243, "low": 0.1007, "close": 0.10156, "adjClose": 0.06180637, "volume": 9532800 }, { "date": "1986-08-28", "open": 0.10156, "high": 0.10243, "low": 0.10156, "close": 0.10156, "adjClose": 0.06180637, "volume": 3427200 }, { "date": "1986-08-29", "open": 0.10156, "high": 0.10243, "low": 0.097223, "close": 0.098959, "adjClose": 0.06022348, "volume": 25430400 }, { "date": "1986-09-02", "open": 0.098959, "high": 0.098959, "low": 0.095053, "close": 0.096355, "adjClose": 0.05863876, "volume": 5212800 }, { "date": "1986-09-03", "open": 0.095487, "high": 0.095487, "low": 0.091147, "close": 0.093751, "adjClose": 0.05705405, "volume": 18316800 }, { "date": "1986-09-04", "open": 0.095487, "high": 0.10156, "low": 0.095487, "close": 0.10156, "adjClose": 0.06180637, "volume": 39427200 }, { "date": "1986-09-05", "open": 0.10156, "high": 0.1059, "low": 0.1007, "close": 0.1059, "adjClose": 0.06444756, "volume": 26352000 }, { "date": "1986-09-08", "open": 0.1059, "high": 0.10677, "low": 0.10504, "close": 0.10504, "adjClose": 0.06392419, "volume": 9619200 }, { "date": "1986-09-09", "open": 0.10504, "high": 0.10938, "low": 0.10504, "close": 0.10677, "adjClose": 0.06497702, "volume": 37526400 }, { "date": "1986-09-10", "open": 0.10677, "high": 0.10764, "low": 0.10504, "close": 0.10504, "adjClose": 0.06392419, "volume": 10886400 }, { "date": "1986-09-11", "open": 0.10504, "high": 0.1059, "low": 0.1007, "close": 0.1007, "adjClose": 0.061283, "volume": 35654400 }, { "date": "1986-09-12", "open": 0.1007, "high": 0.10156, "low": 0.098091, "close": 0.098091, "adjClose": 0.05969524, "volume": 24451200 }, { "date": "1986-09-15", "open": 0.098091, "high": 0.099827, "low": 0.096355, "close": 0.099827, "adjClose": 0.06075172, "volume": 22492800 }, { "date": "1986-09-16", "open": 0.099827, "high": 0.1007, "low": 0.098091, "close": 0.099827, "adjClose": 0.06075172, "volume": 5184000 }, { "date": "1986-09-17", "open": 0.099827, "high": 0.10417, "low": 0.098959, "close": 0.10243, "adjClose": 0.06233583, "volume": 8035200 }, { "date": "1986-09-18", "open": 0.10243, "high": 0.10504, "low": 0.10243, "close": 0.1033, "adjClose": 0.06286528, "volume": 5356800 }, { "date": "1986-09-19", "open": 0.1033, "high": 0.10417, "low": 0.10243, "close": 0.1033, "adjClose": 0.06286528, "volume": 2505600 }, { "date": "1986-09-22", "open": 0.1033, "high": 0.1033, "low": 0.10243, "close": 0.10243, "adjClose": 0.06233583, "volume": 4492800 }, { "date": "1986-09-23", "open": 0.10243, "high": 0.10504, "low": 0.10243, "close": 0.10417, "adjClose": 0.06339474, "volume": 5961600 }, { "date": "1986-09-24", "open": 0.10417, "high": 0.10417, "low": 0.10243, "close": 0.10287, "adjClose": 0.0626036, "volume": 4780800 }, { "date": "1986-09-25", "open": 0.10287, "high": 0.1033, "low": 0.1007, "close": 0.1007, "adjClose": 0.061283, "volume": 5155200 }, { "date": "1986-09-26", "open": 0.1007, "high": 0.10156, "low": 0.099827, "close": 0.1007, "adjClose": 0.061283, "volume": 2332800 }, { "date": "1986-09-29", "open": 0.1007, "high": 0.1007, "low": 0.098091, "close": 0.098091, "adjClose": 0.05969524, "volume": 6192000 }, { "date": "1986-09-30", "open": 0.098091, "high": 0.099827, "low": 0.098091, "close": 0.098091, "adjClose": 0.05969524, "volume": 5184000 }, { "date": "1986-10-01", "open": 0.098091, "high": 0.099827, "low": 0.095487, "close": 0.097223, "adjClose": 0.059167, "volume": 32428800 }, { "date": "1986-10-02", "open": 0.097223, "high": 0.098959, "low": 0.096355, "close": 0.097223, "adjClose": 0.059167, "volume": 22723200 }, { "date": "1986-10-03", "open": 0.097223, "high": 0.098959, "low": 0.097223, "close": 0.098091, "adjClose": 0.05969524, "volume": 14716800 }, { "date": "1986-10-06", "open": 0.1007, "high": 0.10764, "low": 0.1007, "close": 0.1059, "adjClose": 0.06444756, "volume": 85334400 }, { "date": "1986-10-07", "open": 0.1059, "high": 0.11024, "low": 0.1059, "close": 0.10807, "adjClose": 0.06576816, "volume": 59788800 }, { "date": "1986-10-08", "open": 0.10807, "high": 0.11241, "low": 0.10677, "close": 0.11111, "adjClose": 0.06761821, "volume": 119606400 }, { "date": "1986-10-09", "open": 0.11111, "high": 0.11719, "low": 0.11111, "close": 0.11458, "adjClose": 0.06972995, "volume": 92563200 }, { "date": "1986-10-10", "open": 0.11458, "high": 0.1224, "low": 0.11285, "close": 0.11979, "adjClose": 0.0729006, "volume": 76752000 }, { "date": "1986-10-13", "open": 0.11979, "high": 0.11979, "low": 0.11545, "close": 0.11545, "adjClose": 0.07025941, "volume": 27129600 }, { "date": "1986-10-14", "open": 0.11545, "high": 0.11719, "low": 0.11545, "close": 0.11632, "adjClose": 0.07078886, "volume": 12873600 }, { "date": "1986-10-15", "open": 0.11632, "high": 0.1224, "low": 0.11632, "close": 0.12153, "adjClose": 0.07395951, "volume": 63532800 }, { "date": "1986-10-16", "open": 0.12153, "high": 0.1224, "low": 0.12066, "close": 0.12153, "adjClose": 0.07395951, "volume": 21859200 }, { "date": "1986-10-17", "open": 0.12153, "high": 0.12587, "low": 0.12153, "close": 0.125, "adjClose": 0.07607125, "volume": 124444800 }, { "date": "1986-10-20", "open": 0.125, "high": 0.12761, "low": 0.1224, "close": 0.12587, "adjClose": 0.07660071, "volume": 43545600 }, { "date": "1986-10-21", "open": 0.12674, "high": 0.13108, "low": 0.12674, "close": 0.13108, "adjClose": 0.07977136, "volume": 112377600 }, { "date": "1986-10-22", "open": 0.13108, "high": 0.13238, "low": 0.13021, "close": 0.13108, "adjClose": 0.07977136, "volume": 54576000 }, { "date": "1986-10-23", "open": 0.13108, "high": 0.13195, "low": 0.12978, "close": 0.13108, "adjClose": 0.07977136, "volume": 70444800 }, { "date": "1986-10-24", "open": 0.13108, "high": 0.13108, "low": 0.12674, "close": 0.13021, "adjClose": 0.0792419, "volume": 101376000 }, { "date": "1986-10-27", "open": 0.13108, "high": 0.13455, "low": 0.13108, "close": 0.13455, "adjClose": 0.08188309, "volume": 125654400 }, { "date": "1986-10-28", "open": 0.13455, "high": 0.13976, "low": 0.13455, "close": 0.13759, "adjClose": 0.08373315, "volume": 142646400 }, { "date": "1986-10-29", "open": 0.13759, "high": 0.13802, "low": 0.13195, "close": 0.13368, "adjClose": 0.08135364, "volume": 53222400 }, { "date": "1986-10-30", "open": 0.13368, "high": 0.13802, "low": 0.13281, "close": 0.13629, "adjClose": 0.08294201, "volume": 44380800 }, { "date": "1986-10-31", "open": 0.13629, "high": 0.13802, "low": 0.13368, "close": 0.13455, "adjClose": 0.08188309, "volume": 63734400 }, { "date": "1986-11-03", "open": 0.13542, "high": 0.13802, "low": 0.13542, "close": 0.13715, "adjClose": 0.08346538, "volume": 42192000 }, { "date": "1986-11-04", "open": 0.13715, "high": 0.14236, "low": 0.13715, "close": 0.14236, "adjClose": 0.08663603, "volume": 54403200 }, { "date": "1986-11-05", "open": 0.14236, "high": 0.15191, "low": 0.14149, "close": 0.15104, "adjClose": 0.09191841, "volume": 45100800 }, { "date": "1986-11-06", "open": 0.15104, "high": 0.15799, "low": 0.15018, "close": 0.15452, "adjClose": 0.09403624, "volume": 72576000 }, { "date": "1986-11-07", "open": 0.15452, "high": 0.15538, "low": 0.15104, "close": 0.15365, "adjClose": 0.09350678, "volume": 44323200 }, { "date": "1986-11-10", "open": 0.15365, "high": 0.15365, "low": 0.1467, "close": 0.14757, "adjClose": 0.08980667, "volume": 28684800 }, { "date": "1986-11-11", "open": 0.14844, "high": 0.15018, "low": 0.14844, "close": 0.14844, "adjClose": 0.09033613, "volume": 11894400 }, { "date": "1986-11-12", "open": 0.14844, "high": 0.15104, "low": 0.1467, "close": 0.14844, "adjClose": 0.09033613, "volume": 34156800 }, { "date": "1986-11-13", "open": 0.14844, "high": 0.14931, "low": 0.14584, "close": 0.14627, "adjClose": 0.08901553, "volume": 30211200 }, { "date": "1986-11-14", "open": 0.14627, "high": 0.14757, "low": 0.14323, "close": 0.14757, "adjClose": 0.08980667, "volume": 18720000 }, { "date": "1986-11-17", "open": 0.14757, "high": 0.15018, "low": 0.14584, "close": 0.14844, "adjClose": 0.09033613, "volume": 24307200 }, { "date": "1986-11-18", "open": 0.14844, "high": 0.14931, "low": 0.14063, "close": 0.14063, "adjClose": 0.0855832, "volume": 59673600 }, { "date": "1986-11-19", "open": 0.14063, "high": 0.1467, "low": 0.14063, "close": 0.14584, "adjClose": 0.08875385, "volume": 48729600 }, { "date": "1986-11-20", "open": 0.14584, "high": 0.15712, "low": 0.14584, "close": 0.15712, "adjClose": 0.09561852, "volume": 98179200 }, { "date": "1986-11-21", "open": 0.15799, "high": 0.16406, "low": 0.15799, "close": 0.16233, "adjClose": 0.09878917, "volume": 91065600 }, { "date": "1986-11-24", "open": 0.16233, "high": 0.17622, "low": 0.15712, "close": 0.17535, "adjClose": 0.10671, "volume": 173836800 }, { "date": "1986-11-25", "open": 0.17535, "high": 0.17795, "low": 0.17448, "close": 0.17709, "adjClose": 0.10777, "volume": 95788800 }, { "date": "1986-11-26", "open": 0.17709, "high": 0.17795, "low": 0.17535, "close": 0.17535, "adjClose": 0.10671, "volume": 38793600 }, { "date": "1986-11-28", "open": 0.17535, "high": 0.17622, "low": 0.17101, "close": 0.17275, "adjClose": 0.10513, "volume": 41328000 }, { "date": "1986-12-01", "open": 0.17275, "high": 0.17361, "low": 0.1684, "close": 0.16927, "adjClose": 0.10301, "volume": 40291200 }, { "date": "1986-12-02", "open": 0.17014, "high": 0.17361, "low": 0.17014, "close": 0.17014, "adjClose": 0.10354, "volume": 28771200 }, { "date": "1986-12-03", "open": 0.17014, "high": 0.17188, "low": 0.1684, "close": 0.16884, "adjClose": 0.10275, "volume": 35164800 }, { "date": "1986-12-04", "open": 0.16884, "high": 0.17275, "low": 0.16754, "close": 0.17101, "adjClose": 0.10407, "volume": 42508800 }, { "date": "1986-12-05", "open": 0.17101, "high": 0.17188, "low": 0.17014, "close": 0.17014, "adjClose": 0.10354, "volume": 107510400 }, { "date": "1986-12-08", "open": 0.17014, "high": 0.17188, "low": 0.1658, "close": 0.1684, "adjClose": 0.10248, "volume": 22665600 }, { "date": "1986-12-09", "open": 0.1684, "high": 0.16927, "low": 0.16667, "close": 0.16754, "adjClose": 0.10196, "volume": 16099200 }, { "date": "1986-12-10", "open": 0.16754, "high": 0.16927, "low": 0.1658, "close": 0.16884, "adjClose": 0.10275, "volume": 27590400 }, { "date": "1986-12-11", "open": 0.16884, "high": 0.17101, "low": 0.1684, "close": 0.17014, "adjClose": 0.10354, "volume": 11635200 }, { "date": "1986-12-12", "open": 0.17014, "high": 0.17014, "low": 0.16406, "close": 0.16406, "adjClose": 0.09984199, "volume": 25286400 }, { "date": "1986-12-15", "open": 0.16406, "high": 0.16493, "low": 0.15712, "close": 0.15972, "adjClose": 0.0972008, "volume": 50774400 }, { "date": "1986-12-16", "open": 0.16059, "high": 0.16406, "low": 0.16059, "close": 0.16146, "adjClose": 0.09825971, "volume": 77299200 }, { "date": "1986-12-17", "open": 0.16146, "high": 0.16406, "low": 0.16146, "close": 0.1632, "adjClose": 0.09931862, "volume": 23356800 }, { "date": "1986-12-18", "open": 0.1632, "high": 0.16493, "low": 0.16233, "close": 0.1645, "adjClose": 0.10011, "volume": 12672000 }, { "date": "1986-12-19", "open": 0.16493, "high": 0.17014, "low": 0.16493, "close": 0.1684, "adjClose": 0.10248, "volume": 56592000 }, { "date": "1986-12-22", "open": 0.1684, "high": 0.17188, "low": 0.1684, "close": 0.17014, "adjClose": 0.10354, "volume": 18316800 }, { "date": "1986-12-23", "open": 0.17014, "high": 0.17188, "low": 0.17014, "close": 0.17188, "adjClose": 0.1046, "volume": 23788800 }, { "date": "1986-12-24", "open": 0.17188, "high": 0.17188, "low": 0.17101, "close": 0.17144, "adjClose": 0.10433, "volume": 7027200 }, { "date": "1986-12-26", "open": 0.17144, "high": 0.17275, "low": 0.17101, "close": 0.17101, "adjClose": 0.10407, "volume": 3715200 }, { "date": "1986-12-29", "open": 0.17101, "high": 0.17275, "low": 0.16406, "close": 0.16406, "adjClose": 0.09984199, "volume": 41702400 }, { "date": "1986-12-30", "open": 0.16406, "high": 0.16667, "low": 0.16233, "close": 0.1658, "adjClose": 0.1009, "volume": 25401600 }, { "date": "1986-12-31", "open": 0.1658, "high": 0.17014, "low": 0.1658, "close": 0.16754, "adjClose": 0.10196, "volume": 23356800 }, { "date": "1987-01-02", "open": 0.16754, "high": 0.16927, "low": 0.16493, "close": 0.1658, "adjClose": 0.1009, "volume": 12643200 }, { "date": "1987-01-05", "open": 0.1658, "high": 0.17709, "low": 0.16493, "close": 0.17535, "adjClose": 0.10671, "volume": 48499200 }, { "date": "1987-01-06", "open": 0.17535, "high": 0.17882, "low": 0.17448, "close": 0.17795, "adjClose": 0.1083, "volume": 40032000 }, { "date": "1987-01-07", "open": 0.17795, "high": 0.1875, "low": 0.17795, "close": 0.1875, "adjClose": 0.11411, "volume": 60998400 }, { "date": "1987-01-08", "open": 0.18837, "high": 0.19531, "low": 0.18837, "close": 0.19358, "adjClose": 0.11781, "volume": 61488000 }, { "date": "1987-01-09", "open": 0.19358, "high": 0.20226, "low": 0.19271, "close": 0.20139, "adjClose": 0.12256, "volume": 63705600 }, { "date": "1987-01-12", "open": 0.20139, "high": 0.21615, "low": 0.19966, "close": 0.21441, "adjClose": 0.13048, "volume": 128793600 }, { "date": "1987-01-13", "open": 0.21268, "high": 0.21268, "low": 0.20486, "close": 0.20834, "adjClose": 0.12679, "volume": 76320000 }, { "date": "1987-01-14", "open": 0.20834, "high": 0.2092, "low": 0.204, "close": 0.20834, "adjClose": 0.12679, "volume": 69465600 }, { "date": "1987-01-15", "open": 0.20834, "high": 0.22483, "low": 0.20834, "close": 0.21962, "adjClose": 0.13365, "volume": 117014400 }, { "date": "1987-01-16", "open": 0.21962, "high": 0.21962, "low": 0.21007, "close": 0.21441, "adjClose": 0.13048, "volume": 65433600 }, { "date": "1987-01-19", "open": 0.21441, "high": 0.22222, "low": 0.21007, "close": 0.22222, "adjClose": 0.13524, "volume": 88243200 }, { "date": "1987-01-20", "open": 0.22222, "high": 0.23091, "low": 0.22136, "close": 0.2257, "adjClose": 0.13735, "volume": 95760000 }, { "date": "1987-01-21", "open": 0.2257, "high": 0.24132, "low": 0.22136, "close": 0.23525, "adjClose": 0.14317, "volume": 108489600 }, { "date": "1987-01-22", "open": 0.23525, "high": 0.25955, "low": 0.2283, "close": 0.25868, "adjClose": 0.15742, "volume": 116035200 }, { "date": "1987-01-23", "open": 0.25868, "high": 0.2691, "low": 0.23438, "close": 0.23611, "adjClose": 0.14369, "volume": 317894400 }, { "date": "1987-01-26", "open": 0.23611, "high": 0.24132, "low": 0.2283, "close": 0.23872, "adjClose": 0.14528, "volume": 116553600 }, { "date": "1987-01-27", "open": 0.23872, "high": 0.25174, "low": 0.23872, "close": 0.24827, "adjClose": 0.15109, "volume": 114105600 }, { "date": "1987-01-28", "open": 0.24827, "high": 0.25261, "low": 0.24132, "close": 0.24913, "adjClose": 0.15161, "volume": 76723200 }, { "date": "1987-01-29", "open": 0.24913, "high": 0.25174, "low": 0.23351, "close": 0.23872, "adjClose": 0.14528, "volume": 79228800 }, { "date": "1987-01-30", "open": 0.23872, "high": 0.25434, "low": 0.23525, "close": 0.25391, "adjClose": 0.15452, "volume": 104169600 }, { "date": "1987-02-02", "open": 0.25391, "high": 0.25868, "low": 0.25348, "close": 0.25348, "adjClose": 0.15426, "volume": 46915200 }, { "date": "1987-02-03", "open": 0.25348, "high": 0.25608, "low": 0.24479, "close": 0.24913, "adjClose": 0.15161, "volume": 59328000 }, { "date": "1987-02-04", "open": 0.24913, "high": 0.25087, "low": 0.24653, "close": 0.25, "adjClose": 0.15214, "volume": 31737600 }, { "date": "1987-02-05", "open": 0.25, "high": 0.25174, "low": 0.24566, "close": 0.24827, "adjClose": 0.15109, "volume": 42652800 }, { "date": "1987-02-06", "open": 0.24827, "high": 0.24913, "low": 0.23785, "close": 0.23872, "adjClose": 0.14528, "volume": 45619200 }, { "date": "1987-02-09", "open": 0.23872, "high": 0.23872, "low": 0.23525, "close": 0.23698, "adjClose": 0.14422, "volume": 136080000 }, { "date": "1987-02-10", "open": 0.23698, "high": 0.23785, "low": 0.23177, "close": 0.23785, "adjClose": 0.14475, "volume": 44668800 }, { "date": "1987-02-11", "open": 0.23872, "high": 0.24913, "low": 0.23872, "close": 0.24913, "adjClose": 0.15161, "volume": 60307200 }, { "date": "1987-02-12", "open": 0.24913, "high": 0.2678, "low": 0.24913, "close": 0.2665, "adjClose": 0.16218, "volume": 185731200 }, { "date": "1987-02-13", "open": 0.2665, "high": 0.26997, "low": 0.25782, "close": 0.26389, "adjClose": 0.1606, "volume": 81763200 }, { "date": "1987-02-17", "open": 0.26389, "high": 0.2665, "low": 0.25782, "close": 0.26563, "adjClose": 0.16165, "volume": 70732800 }, { "date": "1987-02-18", "open": 0.26563, "high": 0.26997, "low": 0.24827, "close": 0.24913, "adjClose": 0.15161, "volume": 128592000 }, { "date": "1987-02-19", "open": 0.24827, "high": 0.24827, "low": 0.23611, "close": 0.23872, "adjClose": 0.14528, "volume": 317750400 }, { "date": "1987-02-20", "open": 0.23872, "high": 0.23872, "low": 0.23264, "close": 0.23611, "adjClose": 0.14369, "volume": 87897600 }, { "date": "1987-02-23", "open": 0.23611, "high": 0.25434, "low": 0.23091, "close": 0.25087, "adjClose": 0.15267, "volume": 125913600 }, { "date": "1987-02-24", "open": 0.25087, "high": 0.26389, "low": 0.25087, "close": 0.26302, "adjClose": 0.16007, "volume": 120816000 }, { "date": "1987-02-25", "open": 0.26302, "high": 0.2678, "low": 0.25695, "close": 0.25868, "adjClose": 0.15742, "volume": 65001600 }, { "date": "1987-02-26", "open": 0.25868, "high": 0.27604, "low": 0.25348, "close": 0.26823, "adjClose": 0.16324, "volume": 145209600 }, { "date": "1987-02-27", "open": 0.26823, "high": 0.26997, "low": 0.26216, "close": 0.2665, "adjClose": 0.16218, "volume": 51954623 }, { "date": "1987-03-02", "open": 0.2665, "high": 0.2665, "low": 0.25695, "close": 0.25868, "adjClose": 0.15742, "volume": 79516800 }, { "date": "1987-03-03", "open": 0.25868, "high": 0.26129, "low": 0.25521, "close": 0.25868, "adjClose": 0.15742, "volume": 81100800 }, { "date": "1987-03-04", "open": 0.25868, "high": 0.27778, "low": 0.25782, "close": 0.27691, "adjClose": 0.16852, "volume": 98179200 }, { "date": "1987-03-05", "open": 0.27691, "high": 0.29601, "low": 0.27691, "close": 0.28993, "adjClose": 0.17644, "volume": 128188800 }, { "date": "1987-03-06", "open": 0.28993, "high": 0.29167, "low": 0.28212, "close": 0.28907, "adjClose": 0.17592, "volume": 63561600 }, { "date": "1987-03-09", "open": 0.28907, "high": 0.28993, "low": 0.28212, "close": 0.28386, "adjClose": 0.17275, "volume": 38275200 }, { "date": "1987-03-10", "open": 0.28386, "high": 0.29601, "low": 0.28299, "close": 0.29254, "adjClose": 0.17803, "volume": 74102400 }, { "date": "1987-03-11", "open": 0.29341, "high": 0.29861, "low": 0.29341, "close": 0.29688, "adjClose": 0.18067, "volume": 43862400 }, { "date": "1987-03-12", "open": 0.29688, "high": 0.30035, "low": 0.28993, "close": 0.29818, "adjClose": 0.18146, "volume": 71337600 }, { "date": "1987-03-13", "open": 0.29818, "high": 0.30035, "low": 0.28125, "close": 0.28733, "adjClose": 0.17486, "volume": 105120000 }, { "date": "1987-03-16", "open": 0.28646, "high": 0.28646, "low": 0.27691, "close": 0.28559, "adjClose": 0.1738, "volume": 88473600 }, { "date": "1987-03-17", "open": 0.28559, "high": 0.29688, "low": 0.28473, "close": 0.29514, "adjClose": 0.17961, "volume": 54547200 }, { "date": "1987-03-18", "open": 0.29688, "high": 0.31337, "low": 0.29688, "close": 0.31077, "adjClose": 0.18913, "volume": 119347200 }, { "date": "1987-03-19", "open": 0.31077, "high": 0.31684, "low": 0.30556, "close": 0.31684, "adjClose": 0.19282, "volume": 62812800 }, { "date": "1987-03-20", "open": 0.31684, "high": 0.31684, "low": 0.31164, "close": 0.31337, "adjClose": 0.19071, "volume": 38246400 }, { "date": "1987-03-23", "open": 0.31337, "high": 0.31771, "low": 0.30816, "close": 0.3112, "adjClose": 0.18939, "volume": 67478400 }, { "date": "1987-03-24", "open": 0.3112, "high": 0.31511, "low": 0.30382, "close": 0.31337, "adjClose": 0.19071, "volume": 69609600 }, { "date": "1987-03-25", "open": 0.31337, "high": 0.31511, "low": 0.3099, "close": 0.31207, "adjClose": 0.18992, "volume": 33840000 }, { "date": "1987-03-26", "open": 0.31207, "high": 0.3125, "low": 0.30903, "close": 0.3099, "adjClose": 0.1886, "volume": 33379200 }, { "date": "1987-03-27", "open": 0.31164, "high": 0.32552, "low": 0.31164, "close": 0.31858, "adjClose": 0.19388, "volume": 120873600 }, { "date": "1987-03-30", "open": 0.31858, "high": 0.33594, "low": 0.3073, "close": 0.33594, "adjClose": 0.20444, "volume": 186134400 }, { "date": "1987-03-31", "open": 0.33594, "high": 0.34375, "low": 0.3316, "close": 0.33594, "adjClose": 0.20444, "volume": 125337600 }, { "date": "1987-04-01", "open": 0.33594, "high": 0.34289, "low": 0.31424, "close": 0.31598, "adjClose": 0.1923, "volume": 259430400 }, { "date": "1987-04-02", "open": 0.32118, "high": 0.33681, "low": 0.32118, "close": 0.32986, "adjClose": 0.20074, "volume": 159955200 }, { "date": "1987-04-03", "open": 0.32986, "high": 0.34809, "low": 0.32986, "close": 0.34636, "adjClose": 0.21078, "volume": 155606400 }, { "date": "1987-04-06", "open": 0.34636, "high": 0.34723, "low": 0.33855, "close": 0.34462, "adjClose": 0.20973, "volume": 98956800 }, { "date": "1987-04-07", "open": 0.34462, "high": 0.34462, "low": 0.32639, "close": 0.32639, "adjClose": 0.19863, "volume": 73728000 }, { "date": "1987-04-08", "open": 0.32639, "high": 0.33941, "low": 0.32639, "close": 0.33594, "adjClose": 0.20444, "volume": 106214400 }, { "date": "1987-04-09", "open": 0.33594, "high": 0.33594, "low": 0.32726, "close": 0.32986, "adjClose": 0.20074, "volume": 71568000 }, { "date": "1987-04-10", "open": 0.32986, "high": 0.33247, "low": 0.329, "close": 0.33204, "adjClose": 0.20207, "volume": 43372800 }, { "date": "1987-04-13", "open": 0.3316, "high": 0.3316, "low": 0.31945, "close": 0.32118, "adjClose": 0.19546, "volume": 50256000 }, { "date": "1987-04-14", "open": 0.32118, "high": 0.3316, "low": 0.31598, "close": 0.32639, "adjClose": 0.19863, "volume": 87379200 }, { "date": "1987-04-15", "open": 0.329, "high": 0.33681, "low": 0.329, "close": 0.33334, "adjClose": 0.20286, "volume": 95961600 }, { "date": "1987-04-16", "open": 0.33334, "high": 0.34896, "low": 0.33247, "close": 0.34202, "adjClose": 0.20814, "volume": 188092800 }, { "date": "1987-04-20", "open": 0.34202, "high": 0.34549, "low": 0.3316, "close": 0.33247, "adjClose": 0.20233, "volume": 100310400 }, { "date": "1987-04-21", "open": 0.33247, "high": 0.34028, "low": 0.32552, "close": 0.33768, "adjClose": 0.2055, "volume": 113184000 }, { "date": "1987-04-22", "open": 0.33768, "high": 0.34289, "low": 0.33768, "close": 0.34202, "adjClose": 0.20814, "volume": 74678400 }, { "date": "1987-04-23", "open": 0.34202, "high": 0.34549, "low": 0.33681, "close": 0.34202, "adjClose": 0.20814, "volume": 48326400 }, { "date": "1987-04-24", "open": 0.34202, "high": 0.34549, "low": 0.33768, "close": 0.34375, "adjClose": 0.2092, "volume": 54172800 }, { "date": "1987-04-27", "open": 0.34375, "high": 0.34636, "low": 0.33768, "close": 0.34375, "adjClose": 0.2092, "volume": 53107200 }, { "date": "1987-04-28", "open": 0.34375, "high": 0.3698, "low": 0.34028, "close": 0.36893, "adjClose": 0.22452, "volume": 111081600 }, { "date": "1987-04-29", "open": 0.36893, "high": 0.37848, "low": 0.35851, "close": 0.35851, "adjClose": 0.21818, "volume": 85161600 }, { "date": "1987-04-30", "open": 0.35851, "high": 0.36893, "low": 0.3533, "close": 0.36112, "adjClose": 0.21977, "volume": 88041600 }, { "date": "1987-05-01", "open": 0.36112, "high": 0.36546, "low": 0.35677, "close": 0.36459, "adjClose": 0.22188, "volume": 37843200 }, { "date": "1987-05-04", "open": 0.36459, "high": 0.37414, "low": 0.36285, "close": 0.37153, "adjClose": 0.2261, "volume": 34531200 }, { "date": "1987-05-05", "open": 0.3724, "high": 0.40191, "low": 0.3724, "close": 0.40191, "adjClose": 0.24459, "volume": 110995200 }, { "date": "1987-05-06", "open": 0.40191, "high": 0.40539, "low": 0.39063, "close": 0.39237, "adjClose": 0.23878, "volume": 153504000 }, { "date": "1987-05-07", "open": 0.39237, "high": 0.41146, "low": 0.38976, "close": 0.41059, "adjClose": 0.24987, "volume": 289699200 }, { "date": "1987-05-08", "open": 0.41146, "high": 0.44532, "low": 0.41146, "close": 0.43924, "adjClose": 0.26731, "volume": 150334463 }, { "date": "1987-05-11", "open": 0.43924, "high": 0.43924, "low": 0.42665, "close": 0.42709, "adjClose": 0.25991, "volume": 127669088 }, { "date": "1987-05-12", "open": 0.42709, "high": 0.43143, "low": 0.40625, "close": 0.41233, "adjClose": 0.25093, "volume": 148464000 }, { "date": "1987-05-13", "open": 0.41494, "high": 0.42448, "low": 0.41494, "close": 0.42275, "adjClose": 0.25727, "volume": 73382400 }, { "date": "1987-05-14", "open": 0.42275, "high": 0.43403, "low": 0.42275, "close": 0.42622, "adjClose": 0.25938, "volume": 59961600 }, { "date": "1987-05-15", "open": 0.42535, "high": 0.42535, "low": 0.41407, "close": 0.41407, "adjClose": 0.25199, "volume": 84326400 }, { "date": "1987-05-18", "open": 0.41407, "high": 0.41407, "low": 0.38889, "close": 0.40018, "adjClose": 0.24354, "volume": 172598400 }, { "date": "1987-05-19", "open": 0.40018, "high": 0.40018, "low": 0.38629, "close": 0.38629, "adjClose": 0.23508, "volume": 78336000 }, { "date": "1987-05-20", "open": 0.38455, "high": 0.38455, "low": 0.3724, "close": 0.38021, "adjClose": 0.23138, "volume": 228355200 }, { "date": "1987-05-21", "open": 0.38108, "high": 0.3915, "low": 0.38108, "close": 0.38716, "adjClose": 0.23561, "volume": 93312000 }, { "date": "1987-05-22", "open": 0.38716, "high": 0.38889, "low": 0.37414, "close": 0.37587, "adjClose": 0.22874, "volume": 64627200 }, { "date": "1987-05-26", "open": 0.37587, "high": 0.38195, "low": 0.375, "close": 0.38021, "adjClose": 0.23138, "volume": 46886400 }, { "date": "1987-05-27", "open": 0.38021, "high": 0.38889, "low": 0.37848, "close": 0.38021, "adjClose": 0.23138, "volume": 48758400 }, { "date": "1987-05-28", "open": 0.38021, "high": 0.40452, "low": 0.37934, "close": 0.40365, "adjClose": 0.24565, "volume": 108662400 }, { "date": "1987-05-29", "open": 0.40365, "high": 0.41059, "low": 0.39931, "close": 0.40018, "adjClose": 0.24354, "volume": 80380800 }, { "date": "1987-06-01", "open": 0.40018, "high": 0.40018, "low": 0.39237, "close": 0.39237, "adjClose": 0.23878, "volume": 30326400 }, { "date": "1987-06-02", "open": 0.39237, "high": 0.39844, "low": 0.38542, "close": 0.39063, "adjClose": 0.23773, "volume": 51552000 }, { "date": "1987-06-03", "open": 0.39237, "high": 0.39844, "low": 0.39237, "close": 0.39323, "adjClose": 0.23931, "volume": 21628800 }, { "date": "1987-06-04", "open": 0.39323, "high": 0.39323, "low": 0.38803, "close": 0.39063, "adjClose": 0.23773, "volume": 20390400 }, { "date": "1987-06-05", "open": 0.39063, "high": 0.39237, "low": 0.37153, "close": 0.37934, "adjClose": 0.23085, "volume": 59270400 }, { "date": "1987-06-08", "open": 0.37934, "high": 0.38195, "low": 0.37327, "close": 0.38108, "adjClose": 0.23191, "volume": 111571200 }, { "date": "1987-06-09", "open": 0.38108, "high": 0.38195, "low": 0.37674, "close": 0.37848, "adjClose": 0.23033, "volume": 25833600 }, { "date": "1987-06-10", "open": 0.37848, "high": 0.38021, "low": 0.35157, "close": 0.35938, "adjClose": 0.21871, "volume": 176256000 }, { "date": "1987-06-11", "open": 0.35938, "high": 0.36719, "low": 0.33768, "close": 0.33855, "adjClose": 0.20603, "volume": 268704000 }, { "date": "1987-06-12", "open": 0.33855, "high": 0.35243, "low": 0.33768, "close": 0.34115, "adjClose": 0.20761, "volume": 196156800 }, { "date": "1987-06-15", "open": 0.34115, "high": 0.34636, "low": 0.33421, "close": 0.34115, "adjClose": 0.20761, "volume": 125222400 }, { "date": "1987-06-16", "open": 0.34115, "high": 0.35243, "low": 0.34028, "close": 0.34809, "adjClose": 0.21184, "volume": 73526400 }, { "date": "1987-06-17", "open": 0.34983, "high": 0.36112, "low": 0.34983, "close": 0.36025, "adjClose": 0.21924, "volume": 71078400 }, { "date": "1987-06-18", "open": 0.36025, "high": 0.36459, "low": 0.35417, "close": 0.36415, "adjClose": 0.22161, "volume": 56188800 }, { "date": "1987-06-19", "open": 0.36415, "high": 0.36893, "low": 0.36112, "close": 0.36285, "adjClose": 0.22082, "volume": 40809600 }, { "date": "1987-06-22", "open": 0.36285, "high": 0.36459, "low": 0.35764, "close": 0.36025, "adjClose": 0.21924, "volume": 87436800 }, { "date": "1987-06-23", "open": 0.36025, "high": 0.36025, "low": 0.34896, "close": 0.35677, "adjClose": 0.21712, "volume": 100771200 }, { "date": "1987-06-24", "open": 0.35851, "high": 0.36806, "low": 0.35851, "close": 0.36372, "adjClose": 0.22135, "volume": 82684800 }, { "date": "1987-06-25", "open": 0.36372, "high": 0.36459, "low": 0.35938, "close": 0.36285, "adjClose": 0.22082, "volume": 44035200 }, { "date": "1987-06-26", "open": 0.36285, "high": 0.36546, "low": 0.36025, "close": 0.36372, "adjClose": 0.22135, "volume": 21945600 }, { "date": "1987-06-29", "open": 0.36372, "high": 0.36372, "low": 0.35591, "close": 0.36198, "adjClose": 0.22029, "volume": 25632000 }, { "date": "1987-06-30", "open": 0.36198, "high": 0.36372, "low": 0.3533, "close": 0.35417, "adjClose": 0.21554, "volume": 38332800 }, { "date": "1987-07-01", "open": 0.35417, "high": 0.35851, "low": 0.35243, "close": 0.35591, "adjClose": 0.2166, "volume": 21945600 }, { "date": "1987-07-02", "open": 0.35591, "high": 0.35677, "low": 0.34289, "close": 0.34723, "adjClose": 0.21131, "volume": 56880000 }, { "date": "1987-07-06", "open": 0.34723, "high": 0.3507, "low": 0.33681, "close": 0.33855, "adjClose": 0.20603, "volume": 65491200 }, { "date": "1987-07-07", "open": 0.33768, "high": 0.33768, "low": 0.31077, "close": 0.31337, "adjClose": 0.19071, "volume": 197078400 }, { "date": "1987-07-08", "open": 0.31337, "high": 0.329, "low": 0.3073, "close": 0.32379, "adjClose": 0.19705, "volume": 193449600 }, { "date": "1987-07-09", "open": 0.32379, "high": 0.34028, "low": 0.32379, "close": 0.33247, "adjClose": 0.20233, "volume": 92707200 }, { "date": "1987-07-10", "open": 0.33247, "high": 0.33855, "low": 0.32639, "close": 0.33681, "adjClose": 0.20497, "volume": 75830400 }, { "date": "1987-07-13", "open": 0.33681, "high": 0.34549, "low": 0.33334, "close": 0.34462, "adjClose": 0.20973, "volume": 48326400 }, { "date": "1987-07-14", "open": 0.34549, "high": 0.36546, "low": 0.34549, "close": 0.36459, "adjClose": 0.22188, "volume": 152812800 }, { "date": "1987-07-15", "open": 0.36459, "high": 0.36719, "low": 0.35504, "close": 0.35504, "adjClose": 0.21607, "volume": 96768000 }, { "date": "1987-07-16", "open": 0.35504, "high": 0.35764, "low": 0.34723, "close": 0.35417, "adjClose": 0.21554, "volume": 72979200 }, { "date": "1987-07-17", "open": 0.35417, "high": 0.36112, "low": 0.3533, "close": 0.35504, "adjClose": 0.21607, "volume": 51264000 }, { "date": "1987-07-20", "open": 0.35417, "high": 0.35417, "low": 0.34462, "close": 0.34549, "adjClose": 0.21025, "volume": 42019200 }, { "date": "1987-07-21", "open": 0.34549, "high": 0.3507, "low": 0.34202, "close": 0.34462, "adjClose": 0.20973, "volume": 36547200 }, { "date": "1987-07-22", "open": 0.34462, "high": 0.34896, "low": 0.34202, "close": 0.34723, "adjClose": 0.21131, "volume": 53366400 }, { "date": "1987-07-23", "open": 0.34723, "high": 0.34723, "low": 0.32639, "close": 0.33941, "adjClose": 0.20655, "volume": 148492800 }, { "date": "1987-07-24", "open": 0.33941, "high": 0.34549, "low": 0.33941, "close": 0.34202, "adjClose": 0.20814, "volume": 57744000 }, { "date": "1987-07-27", "open": 0.34202, "high": 0.34636, "low": 0.33681, "close": 0.34636, "adjClose": 0.21078, "volume": 41817600 }, { "date": "1987-07-28", "open": 0.34636, "high": 0.3533, "low": 0.34462, "close": 0.34549, "adjClose": 0.21025, "volume": 38160000 }, { "date": "1987-07-29", "open": 0.34549, "high": 0.34636, "low": 0.33941, "close": 0.34462, "adjClose": 0.20973, "volume": 27676800 }, { "date": "1987-07-30", "open": 0.34462, "high": 0.34462, "low": 0.33334, "close": 0.33681, "adjClose": 0.20497, "volume": 55555200 }, { "date": "1987-07-31", "open": 0.33507, "high": 0.33507, "low": 0.31945, "close": 0.32639, "adjClose": 0.19863, "volume": 186624000 }, { "date": "1987-08-03", "open": 0.32639, "high": 0.32813, "low": 0.31684, "close": 0.31858, "adjClose": 0.19388, "volume": 116352000 }, { "date": "1987-08-04", "open": 0.31858, "high": 0.32552, "low": 0.31858, "close": 0.32552, "adjClose": 0.1981, "volume": 135072000 }, { "date": "1987-08-05", "open": 0.32552, "high": 0.34202, "low": 0.32552, "close": 0.33768, "adjClose": 0.2055, "volume": 211190400 }, { "date": "1987-08-06", "open": 0.33855, "high": 0.35287, "low": 0.33855, "close": 0.3507, "adjClose": 0.21343, "volume": 152553600 }, { "date": "1987-08-07", "open": 0.3507, "high": 0.36285, "low": 0.34983, "close": 0.35938, "adjClose": 0.21871, "volume": 171014400 }, { "date": "1987-08-10", "open": 0.35938, "high": 0.36112, "low": 0.35591, "close": 0.35938, "adjClose": 0.21871, "volume": 56448000 }, { "date": "1987-08-11", "open": 0.35938, "high": 0.36285, "low": 0.3507, "close": 0.35243, "adjClose": 0.21448, "volume": 68544000 }, { "date": "1987-08-12", "open": 0.35243, "high": 0.3533, "low": 0.34723, "close": 0.34723, "adjClose": 0.21131, "volume": 42364800 }, { "date": "1987-08-13", "open": 0.34723, "high": 0.36285, "low": 0.34723, "close": 0.35764, "adjClose": 0.21765, "volume": 80640000 }, { "date": "1987-08-14", "open": 0.35764, "high": 0.36025, "low": 0.35591, "close": 0.35938, "adjClose": 0.21871, "volume": 50832000 }, { "date": "1987-08-17", "open": 0.35938, "high": 0.36198, "low": 0.35764, "close": 0.36198, "adjClose": 0.22029, "volume": 33667200 }, { "date": "1987-08-18", "open": 0.36112, "high": 0.36112, "low": 0.35243, "close": 0.35591, "adjClose": 0.2166, "volume": 46944000 }, { "date": "1987-08-19", "open": 0.35591, "high": 0.35677, "low": 0.34896, "close": 0.35591, "adjClose": 0.2166, "volume": 48902400 }, { "date": "1987-08-20", "open": 0.35591, "high": 0.36719, "low": 0.35591, "close": 0.36546, "adjClose": 0.22241, "volume": 82051200 }, { "date": "1987-08-21", "open": 0.36546, "high": 0.37587, "low": 0.36459, "close": 0.37153, "adjClose": 0.2261, "volume": 68976000 }, { "date": "1987-08-24", "open": 0.37153, "high": 0.38976, "low": 0.36632, "close": 0.38803, "adjClose": 0.23614, "volume": 97747200 }, { "date": "1987-08-25", "open": 0.38803, "high": 0.40539, "low": 0.38716, "close": 0.39844, "adjClose": 0.24248, "volume": 185961600 }, { "date": "1987-08-26", "open": 0.39844, "high": 0.40973, "low": 0.39671, "close": 0.40105, "adjClose": 0.24407, "volume": 114105600 }, { "date": "1987-08-27", "open": 0.40105, "high": 0.40365, "low": 0.39671, "close": 0.40191, "adjClose": 0.24459, "volume": 72432000 }, { "date": "1987-08-28", "open": 0.40278, "high": 0.42101, "low": 0.40278, "close": 0.41754, "adjClose": 0.2541, "volume": 114796800 }, { "date": "1987-08-31", "open": 0.41754, "high": 0.41754, "low": 0.40539, "close": 0.41233, "adjClose": 0.25093, "volume": 84326400 }, { "date": "1987-09-01", "open": 0.41233, "high": 0.41233, "low": 0.39237, "close": 0.3941, "adjClose": 0.23984, "volume": 93859200 }, { "date": "1987-09-02", "open": 0.3941, "high": 0.40018, "low": 0.38976, "close": 0.39931, "adjClose": 0.24301, "volume": 78393600 }, { "date": "1987-09-03", "open": 0.39931, "high": 0.40886, "low": 0.39497, "close": 0.40018, "adjClose": 0.24354, "volume": 70934400 }, { "date": "1987-09-04", "open": 0.40018, "high": 0.40105, "low": 0.38803, "close": 0.38889, "adjClose": 0.23667, "volume": 48355200 }, { "date": "1987-09-08", "open": 0.38889, "high": 0.38889, "low": 0.37587, "close": 0.38716, "adjClose": 0.23561, "volume": 96336000 }, { "date": "1987-09-09", "open": 0.38716, "high": 0.39584, "low": 0.38716, "close": 0.3915, "adjClose": 0.23826, "volume": 60710400 }, { "date": "1987-09-10", "open": 0.39237, "high": 0.40191, "low": 0.39237, "close": 0.39757, "adjClose": 0.24195, "volume": 58176000 }, { "date": "1987-09-11", "open": 0.39757, "high": 0.40452, "low": 0.39584, "close": 0.40365, "adjClose": 0.24565, "volume": 41040000 }, { "date": "1987-09-14", "open": 0.40452, "high": 0.41667, "low": 0.40452, "close": 0.41407, "adjClose": 0.25199, "volume": 94464000 }, { "date": "1987-09-15", "open": 0.41407, "high": 0.41494, "low": 0.40365, "close": 0.40929, "adjClose": 0.24908, "volume": 39052800 }, { "date": "1987-09-16", "open": 0.40929, "high": 0.41667, "low": 0.40539, "close": 0.40539, "adjClose": 0.24671, "volume": 57715200 }, { "date": "1987-09-17", "open": 0.40539, "high": 0.40799, "low": 0.39497, "close": 0.40278, "adjClose": 0.24512, "volume": 69436800 }, { "date": "1987-09-18", "open": 0.40278, "high": 0.40278, "low": 0.39584, "close": 0.39931, "adjClose": 0.24301, "volume": 31651200 }, { "date": "1987-09-21", "open": 0.39757, "high": 0.39757, "low": 0.36806, "close": 0.37153, "adjClose": 0.2261, "volume": 85563936 }, { "date": "1987-09-22", "open": 0.37153, "high": 0.40105, "low": 0.36806, "close": 0.39757, "adjClose": 0.24195, "volume": 82008000 }, { "date": "1987-09-23", "open": 0.40105, "high": 0.41928, "low": 0.40105, "close": 0.41841, "adjClose": 0.25463, "volume": 107697600 }, { "date": "1987-09-24", "open": 0.41841, "high": 0.43924, "low": 0.41667, "close": 0.42535, "adjClose": 0.25886, "volume": 118440000 }, { "date": "1987-09-25", "open": 0.42535, "high": 0.45139, "low": 0.42535, "close": 0.43056, "adjClose": 0.26203, "volume": 82454400 }, { "date": "1987-09-28", "open": 0.43056, "high": 0.45313, "low": 0.42882, "close": 0.44445, "adjClose": 0.27048, "volume": 95544000 }, { "date": "1987-09-29", "open": 0.44445, "high": 0.45313, "low": 0.44185, "close": 0.44619, "adjClose": 0.27154, "volume": 57412800 }, { "date": "1987-09-30", "open": 0.44619, "high": 0.46268, "low": 0.44445, "close": 0.46007, "adjClose": 0.27998, "volume": 85680000 }, { "date": "1987-10-01", "open": 0.46007, "high": 0.47744, "low": 0.45834, "close": 0.4757, "adjClose": 0.2895, "volume": 127224000 }, { "date": "1987-10-02", "open": 0.47744, "high": 0.50521, "low": 0.47744, "close": 0.50348, "adjClose": 0.3064, "volume": 131644800 }, { "date": "1987-10-05", "open": 0.51042, "high": 0.54862, "low": 0.51042, "close": 0.54862, "adjClose": 0.33387, "volume": 185729279 }, { "date": "1987-10-06", "open": 0.54862, "high": 0.55035, "low": 0.50955, "close": 0.51216, "adjClose": 0.31169, "volume": 203613920 }, { "date": "1987-10-07", "open": 0.51216, "high": 0.52258, "low": 0.49653, "close": 0.50695, "adjClose": 0.30851, "volume": 125640000 }, { "date": "1987-10-08", "open": 0.50695, "high": 0.51563, "low": 0.48264, "close": 0.50001, "adjClose": 0.30429, "volume": 96940800 }, { "date": "1987-10-09", "open": 0.50001, "high": 0.52258, "low": 0.49827, "close": 0.49827, "adjClose": 0.30323, "volume": 93888000 }, { "date": "1987-10-12", "open": 0.49827, "high": 0.50695, "low": 0.47917, "close": 0.49653, "adjClose": 0.30217, "volume": 117187200 }, { "date": "1987-10-13", "open": 0.49653, "high": 0.51389, "low": 0.49306, "close": 0.50869, "adjClose": 0.30957, "volume": 96811200 }, { "date": "1987-10-14", "open": 0.50869, "high": 0.5191, "low": 0.49132, "close": 0.4948, "adjClose": 0.30112, "volume": 114220800 }, { "date": "1987-10-15", "open": 0.4948, "high": 0.50521, "low": 0.48612, "close": 0.48959, "adjClose": 0.29795, "volume": 128822400 }, { "date": "1987-10-16", "open": 0.48959, "high": 0.49132, "low": 0.44619, "close": 0.44966, "adjClose": 0.27365, "volume": 210885888 }, { "date": "1987-10-19", "open": 0.44098, "high": 0.44098, "low": 0.3125, "close": 0.31424, "adjClose": 0.19124, "volume": 147728063 }, { "date": "1987-10-20", "open": 0.31424, "high": 0.36112, "low": 0.29861, "close": 0.33334, "adjClose": 0.20286, "volume": 325134336 }, { "date": "1987-10-21", "open": 0.34723, "high": 0.42014, "low": 0.34723, "close": 0.39323, "adjClose": 0.23931, "volume": 263402111 }, { "date": "1987-10-22", "open": 0.39323, "high": 0.40278, "low": 0.35417, "close": 0.3698, "adjClose": 0.22505, "volume": 224119295 }, { "date": "1987-10-23", "open": 0.36806, "high": 0.36806, "low": 0.32986, "close": 0.33507, "adjClose": 0.20391, "volume": 112766400 }, { "date": "1987-10-26", "open": 0.33334, "high": 0.33334, "low": 0.25868, "close": 0.27257, "adjClose": 0.16588, "volume": 148937664 }, { "date": "1987-10-27", "open": 0.27257, "high": 0.29861, "low": 0.27257, "close": 0.28646, "adjClose": 0.17433, "volume": 235221600 }, { "date": "1987-10-28", "open": 0.28646, "high": 0.29514, "low": 0.26736, "close": 0.28646, "adjClose": 0.17433, "volume": 150204864 }, { "date": "1987-10-29", "open": 0.28646, "high": 0.33855, "low": 0.28646, "close": 0.3316, "adjClose": 0.2018, "volume": 167873472 }, { "date": "1987-10-30", "open": 0.33681, "high": 0.36285, "low": 0.33681, "close": 0.34549, "adjClose": 0.21025, "volume": 168507072 }, { "date": "1987-11-02", "open": 0.34549, "high": 0.35417, "low": 0.33681, "close": 0.34896, "adjClose": 0.21237, "volume": 84772800 }, { "date": "1987-11-03", "open": 0.34723, "high": 0.34723, "low": 0.30382, "close": 0.33334, "adjClose": 0.20286, "volume": 116150400 }, { "date": "1987-11-04", "open": 0.33334, "high": 0.35243, "low": 0.31945, "close": 0.33855, "adjClose": 0.20603, "volume": 95342400 }, { "date": "1987-11-05", "open": 0.33855, "high": 0.35591, "low": 0.33855, "close": 0.3507, "adjClose": 0.21343, "volume": 81432000 }, { "date": "1987-11-06", "open": 0.3507, "high": 0.3507, "low": 0.32639, "close": 0.32986, "adjClose": 0.20074, "volume": 75355200 }, { "date": "1987-11-09", "open": 0.32986, "high": 0.32986, "low": 0.31598, "close": 0.32639, "adjClose": 0.19863, "volume": 86587200 }, { "date": "1987-11-10", "open": 0.32639, "high": 0.33681, "low": 0.31598, "close": 0.32639, "adjClose": 0.19863, "volume": 91166400 }, { "date": "1987-11-11", "open": 0.32813, "high": 0.34202, "low": 0.32813, "close": 0.34028, "adjClose": 0.20708, "volume": 54619200 }, { "date": "1987-11-12", "open": 0.34028, "high": 0.36112, "low": 0.34028, "close": 0.34723, "adjClose": 0.21131, "volume": 99172800 }, { "date": "1987-11-13", "open": 0.34723, "high": 0.34896, "low": 0.33507, "close": 0.33507, "adjClose": 0.20391, "volume": 58492800 }, { "date": "1987-11-16", "open": 0.33507, "high": 0.34549, "low": 0.32986, "close": 0.3316, "adjClose": 0.2018, "volume": 59472000 }, { "date": "1987-11-17", "open": 0.32986, "high": 0.32986, "low": 0.31424, "close": 0.32466, "adjClose": 0.19758, "volume": 69321600 }, { "date": "1987-11-18", "open": 0.32466, "high": 0.33334, "low": 0.3125, "close": 0.33334, "adjClose": 0.20286, "volume": 89308800 }, { "date": "1987-11-19", "open": 0.33334, "high": 0.33681, "low": 0.31945, "close": 0.32118, "adjClose": 0.19546, "volume": 75024000 }, { "date": "1987-11-20", "open": 0.32118, "high": 0.3316, "low": 0.31077, "close": 0.32986, "adjClose": 0.20074, "volume": 82468800 }, { "date": "1987-11-23", "open": 0.32986, "high": 0.33855, "low": 0.32639, "close": 0.3316, "adjClose": 0.2018, "volume": 44640000 }, { "date": "1987-11-24", "open": 0.3316, "high": 0.34028, "low": 0.31598, "close": 0.32986, "adjClose": 0.20074, "volume": 72230400 }, { "date": "1987-11-25", "open": 0.32986, "high": 0.3316, "low": 0.31945, "close": 0.31945, "adjClose": 0.19441, "volume": 32155200 }, { "date": "1987-11-27", "open": 0.31945, "high": 0.32118, "low": 0.3125, "close": 0.31424, "adjClose": 0.19124, "volume": 18316800 }, { "date": "1987-11-30", "open": 0.3125, "high": 0.3125, "low": 0.28125, "close": 0.31077, "adjClose": 0.18913, "volume": 165756704 }, { "date": "1987-12-01", "open": 0.31077, "high": 0.31771, "low": 0.29861, "close": 0.30382, "adjClose": 0.1849, "volume": 73540800 }, { "date": "1987-12-02", "open": 0.30382, "high": 0.31077, "low": 0.29688, "close": 0.30556, "adjClose": 0.18595, "volume": 68515200 }, { "date": "1987-12-03", "open": 0.30556, "high": 0.31077, "low": 0.27952, "close": 0.28039, "adjClose": 0.17064, "volume": 127670400 }, { "date": "1987-12-04", "open": 0.28039, "high": 0.29427, "low": 0.27778, "close": 0.29167, "adjClose": 0.1775, "volume": 121752000 }, { "date": "1987-12-07", "open": 0.29341, "high": 0.30382, "low": 0.29341, "close": 0.30035, "adjClose": 0.18278, "volume": 66211200 }, { "date": "1987-12-08", "open": 0.30035, "high": 0.32986, "low": 0.29861, "close": 0.32986, "adjClose": 0.20074, "volume": 112521600 }, { "date": "1987-12-09", "open": 0.32986, "high": 0.33507, "low": 0.31945, "close": 0.32118, "adjClose": 0.19546, "volume": 83793600 }, { "date": "1987-12-10", "open": 0.32118, "high": 0.34375, "low": 0.3073, "close": 0.32986, "adjClose": 0.20074, "volume": 166073504 }, { "date": "1987-12-11", "open": 0.32986, "high": 0.33681, "low": 0.32466, "close": 0.33334, "adjClose": 0.20286, "volume": 72475200 }, { "date": "1987-12-14", "open": 0.33334, "high": 0.35417, "low": 0.3316, "close": 0.35243, "adjClose": 0.21448, "volume": 95112000 }, { "date": "1987-12-15", "open": 0.35243, "high": 0.36025, "low": 0.34723, "close": 0.35591, "adjClose": 0.2166, "volume": 112219200 }, { "date": "1987-12-16", "open": 0.35591, "high": 0.38021, "low": 0.34896, "close": 0.37674, "adjClose": 0.22927, "volume": 105537600 }, { "date": "1987-12-17", "open": 0.37674, "high": 0.38021, "low": 0.35938, "close": 0.36112, "adjClose": 0.21977, "volume": 94017600 }, { "date": "1987-12-18", "open": 0.36112, "high": 0.37327, "low": 0.36112, "close": 0.36112, "adjClose": 0.21977, "volume": 52488000 }, { "date": "1987-12-21", "open": 0.36112, "high": 0.37153, "low": 0.35243, "close": 0.35764, "adjClose": 0.21765, "volume": 51163200 }, { "date": "1987-12-22", "open": 0.35764, "high": 0.36806, "low": 0.34723, "close": 0.36459, "adjClose": 0.22188, "volume": 41774400 }, { "date": "1987-12-23", "open": 0.36459, "high": 0.37327, "low": 0.36285, "close": 0.3698, "adjClose": 0.22505, "volume": 60710400 }, { "date": "1987-12-24", "open": 0.3698, "high": 0.37327, "low": 0.36806, "close": 0.3698, "adjClose": 0.22505, "volume": 12672000 }, { "date": "1987-12-28", "open": 0.3698, "high": 0.3698, "low": 0.34723, "close": 0.35591, "adjClose": 0.2166, "volume": 50716800 }, { "date": "1987-12-29", "open": 0.35591, "high": 0.38195, "low": 0.3507, "close": 0.37848, "adjClose": 0.23033, "volume": 84743136 }, { "date": "1987-12-30", "open": 0.37848, "high": 0.38889, "low": 0.37674, "close": 0.38716, "adjClose": 0.23561, "volume": 70704000 }, { "date": "1987-12-31", "open": 0.38716, "high": 0.38716, "low": 0.37327, "close": 0.37674, "adjClose": 0.22927, "volume": 61545600 }, { "date": "1988-01-04", "open": 0.37848, "high": 0.39237, "low": 0.37848, "close": 0.38889, "adjClose": 0.23667, "volume": 110347200 }, { "date": "1988-01-05", "open": 0.39237, "high": 0.40278, "low": 0.39237, "close": 0.39584, "adjClose": 0.2409, "volume": 155647999 }, { "date": "1988-01-06", "open": 0.39584, "high": 0.41494, "low": 0.39584, "close": 0.40625, "adjClose": 0.24723, "volume": 121680000 }, { "date": "1988-01-07", "open": 0.40625, "high": 0.42101, "low": 0.39931, "close": 0.42014, "adjClose": 0.25568, "volume": 90676800 }, { "date": "1988-01-08", "open": 0.42014, "high": 0.42882, "low": 0.38629, "close": 0.38889, "adjClose": 0.23667, "volume": 146748896 }, { "date": "1988-01-11", "open": 0.38889, "high": 0.40278, "low": 0.38021, "close": 0.40191, "adjClose": 0.24459, "volume": 143568000 }, { "date": "1988-01-12", "open": 0.40191, "high": 0.40625, "low": 0.37674, "close": 0.3941, "adjClose": 0.23984, "volume": 168996671 }, { "date": "1988-01-13", "open": 0.3941, "high": 0.40625, "low": 0.38021, "close": 0.3941, "adjClose": 0.23984, "volume": 96148800 }, { "date": "1988-01-14", "open": 0.3941, "high": 0.40278, "low": 0.38889, "close": 0.39063, "adjClose": 0.23773, "volume": 40608000 }, { "date": "1988-01-15", "open": 0.40105, "high": 0.41146, "low": 0.40105, "close": 0.40105, "adjClose": 0.24407, "volume": 92174400 }, { "date": "1988-01-18", "open": 0.40105, "high": 0.40278, "low": 0.39063, "close": 0.39757, "adjClose": 0.24195, "volume": 30038400 }, { "date": "1988-01-19", "open": 0.39757, "high": 0.40452, "low": 0.38716, "close": 0.39757, "adjClose": 0.24195, "volume": 47419200 }, { "date": "1988-01-20", "open": 0.39757, "high": 0.39757, "low": 0.36459, "close": 0.375, "adjClose": 0.22821, "volume": 210209088 }, { "date": "1988-01-21", "open": 0.37674, "high": 0.39063, "low": 0.37674, "close": 0.38195, "adjClose": 0.23244, "volume": 125107200 }, { "date": "1988-01-22", "open": 0.38195, "high": 0.38976, "low": 0.36632, "close": 0.37414, "adjClose": 0.22769, "volume": 75297600 }, { "date": "1988-01-25", "open": 0.37674, "high": 0.39063, "low": 0.37674, "close": 0.38716, "adjClose": 0.23561, "volume": 75499200 }, { "date": "1988-01-26", "open": 0.38716, "high": 0.38803, "low": 0.37674, "close": 0.37848, "adjClose": 0.23033, "volume": 43560000 }, { "date": "1988-01-27", "open": 0.38021, "high": 0.39063, "low": 0.38021, "close": 0.38716, "adjClose": 0.23561, "volume": 100411200 }, { "date": "1988-01-28", "open": 0.38889, "high": 0.3941, "low": 0.38889, "close": 0.39237, "adjClose": 0.23878, "volume": 29318400 }, { "date": "1988-01-29", "open": 0.39237, "high": 0.39584, "low": 0.37848, "close": 0.38716, "adjClose": 0.23561, "volume": 67045727 }, { "date": "1988-02-01", "open": 0.38716, "high": 0.39584, "low": 0.38195, "close": 0.38368, "adjClose": 0.2335, "volume": 48729600 }, { "date": "1988-02-02", "open": 0.38368, "high": 0.38889, "low": 0.38021, "close": 0.38716, "adjClose": 0.23561, "volume": 60753600 }, { "date": "1988-02-03", "open": 0.38716, "high": 0.38716, "low": 0.36285, "close": 0.36632, "adjClose": 0.22293, "volume": 75801600 }, { "date": "1988-02-04", "open": 0.36632, "high": 0.3698, "low": 0.34549, "close": 0.35417, "adjClose": 0.21554, "volume": 114710400 }, { "date": "1988-02-05", "open": 0.35591, "high": 0.37153, "low": 0.35591, "close": 0.35764, "adjClose": 0.21765, "volume": 94104000 }, { "date": "1988-02-08", "open": 0.35764, "high": 0.36459, "low": 0.35243, "close": 0.35938, "adjClose": 0.21871, "volume": 72878400 }, { "date": "1988-02-09", "open": 0.36112, "high": 0.36806, "low": 0.36112, "close": 0.36632, "adjClose": 0.22293, "volume": 49939200 }, { "date": "1988-02-10", "open": 0.36632, "high": 0.375, "low": 0.36459, "close": 0.37327, "adjClose": 0.22716, "volume": 77025600 }, { "date": "1988-02-11", "open": 0.37327, "high": 0.38021, "low": 0.37327, "close": 0.38021, "adjClose": 0.23138, "volume": 69436800 }, { "date": "1988-02-12", "open": 0.38021, "high": 0.39063, "low": 0.37848, "close": 0.38368, "adjClose": 0.2335, "volume": 80222400 }, { "date": "1988-02-16", "open": 0.38368, "high": 0.40105, "low": 0.37848, "close": 0.39931, "adjClose": 0.24301, "volume": 67334400 }, { "date": "1988-02-17", "open": 0.39931, "high": 0.40799, "low": 0.39757, "close": 0.39931, "adjClose": 0.24301, "volume": 101318400 }, { "date": "1988-02-18", "open": 0.39931, "high": 0.40973, "low": 0.39584, "close": 0.40278, "adjClose": 0.24512, "volume": 84153600 }, { "date": "1988-02-19", "open": 0.40278, "high": 0.40799, "low": 0.40105, "close": 0.40799, "adjClose": 0.24829, "volume": 53164800 }, { "date": "1988-02-22", "open": 0.40799, "high": 0.40973, "low": 0.40278, "close": 0.40799, "adjClose": 0.24829, "volume": 52228800 }, { "date": "1988-02-23", "open": 0.40799, "high": 0.41667, "low": 0.40799, "close": 0.4132, "adjClose": 0.25146, "volume": 91728000 }, { "date": "1988-02-24", "open": 0.4132, "high": 0.42188, "low": 0.4132, "close": 0.4158, "adjClose": 0.25304, "volume": 79560000 }, { "date": "1988-02-25", "open": 0.4158, "high": 0.42014, "low": 0.40191, "close": 0.40365, "adjClose": 0.24565, "volume": 61560000 }, { "date": "1988-02-26", "open": 0.40365, "high": 0.40799, "low": 0.39757, "close": 0.40452, "adjClose": 0.24618, "volume": 29923200 }, { "date": "1988-02-29", "open": 0.40452, "high": 0.4132, "low": 0.40278, "close": 0.41233, "adjClose": 0.25093, "volume": 39326400 }, { "date": "1988-03-01", "open": 0.41233, "high": 0.41667, "low": 0.40625, "close": 0.40973, "adjClose": 0.24935, "volume": 43300800 }, { "date": "1988-03-02", "open": 0.40973, "high": 0.42188, "low": 0.40799, "close": 0.4132, "adjClose": 0.25146, "volume": 67896000 }, { "date": "1988-03-03", "open": 0.41494, "high": 0.42709, "low": 0.41494, "close": 0.42362, "adjClose": 0.2578, "volume": 83664000 }, { "date": "1988-03-04", "open": 0.42362, "high": 0.42535, "low": 0.41494, "close": 0.42188, "adjClose": 0.25674, "volume": 68356800 }, { "date": "1988-03-07", "open": 0.42188, "high": 0.43577, "low": 0.42188, "close": 0.4349, "adjClose": 0.26467, "volume": 78004800 }, { "date": "1988-03-08", "open": 0.43577, "high": 0.44966, "low": 0.43577, "close": 0.44358, "adjClose": 0.26995, "volume": 96897600 }, { "date": "1988-03-09", "open": 0.44358, "high": 0.44792, "low": 0.43924, "close": 0.44445, "adjClose": 0.27048, "volume": 81734400 }, { "date": "1988-03-10", "open": 0.44445, "high": 0.45139, "low": 0.43316, "close": 0.43577, "adjClose": 0.2652, "volume": 97948800 }, { "date": "1988-03-11", "open": 0.43577, "high": 0.4375, "low": 0.42362, "close": 0.43403, "adjClose": 0.26414, "volume": 84297600 }, { "date": "1988-03-14", "open": 0.43403, "high": 0.44271, "low": 0.42709, "close": 0.44185, "adjClose": 0.2689, "volume": 46281600 }, { "date": "1988-03-15", "open": 0.44185, "high": 0.44271, "low": 0.4323, "close": 0.43403, "adjClose": 0.26414, "volume": 43761600 }, { "date": "1988-03-16", "open": 0.43403, "high": 0.44966, "low": 0.43056, "close": 0.44966, "adjClose": 0.27365, "volume": 54547200 }, { "date": "1988-03-17", "open": 0.44966, "high": 0.45487, "low": 0.44271, "close": 0.44358, "adjClose": 0.26995, "volume": 125308800 }, { "date": "1988-03-18", "open": 0.44358, "high": 0.44445, "low": 0.40452, "close": 0.40452, "adjClose": 0.24618, "volume": 170451072 }, { "date": "1988-03-21", "open": 0.40452, "high": 0.40799, "low": 0.3941, "close": 0.40799, "adjClose": 0.24829, "volume": 198847584 }, { "date": "1988-03-22", "open": 0.40799, "high": 0.42188, "low": 0.40799, "close": 0.41841, "adjClose": 0.25463, "volume": 115833600 }, { "date": "1988-03-23", "open": 0.41841, "high": 0.43316, "low": 0.40799, "close": 0.40973, "adjClose": 0.24935, "volume": 151500863 }, { "date": "1988-03-24", "open": 0.40799, "high": 0.40799, "low": 0.38716, "close": 0.39237, "adjClose": 0.23878, "volume": 160860768 }, { "date": "1988-03-25", "open": 0.39237, "high": 0.40018, "low": 0.38716, "close": 0.38976, "adjClose": 0.2372, "volume": 47332800 }, { "date": "1988-03-28", "open": 0.38976, "high": 0.39584, "low": 0.38195, "close": 0.39497, "adjClose": 0.24037, "volume": 67147200 }, { "date": "1988-03-29", "open": 0.39497, "high": 0.40452, "low": 0.39063, "close": 0.39237, "adjClose": 0.23878, "volume": 80712000 }, { "date": "1988-03-30", "open": 0.39237, "high": 0.39584, "low": 0.37674, "close": 0.38021, "adjClose": 0.23138, "volume": 100713600 }, { "date": "1988-03-31", "open": 0.38021, "high": 0.39237, "low": 0.37848, "close": 0.39237, "adjClose": 0.23878, "volume": 50256000 }, { "date": "1988-04-04", "open": 0.39237, "high": 0.39237, "low": 0.37848, "close": 0.38368, "adjClose": 0.2335, "volume": 47721600 }, { "date": "1988-04-05", "open": 0.38368, "high": 0.38889, "low": 0.37848, "close": 0.38889, "adjClose": 0.23667, "volume": 41760000 }, { "date": "1988-04-06", "open": 0.38889, "high": 0.40452, "low": 0.38716, "close": 0.40365, "adjClose": 0.24565, "volume": 75297600 }, { "date": "1988-04-07", "open": 0.40365, "high": 0.40799, "low": 0.39757, "close": 0.39757, "adjClose": 0.24195, "volume": 74923200 }, { "date": "1988-04-08", "open": 0.39757, "high": 0.40625, "low": 0.39671, "close": 0.40278, "adjClose": 0.24512, "volume": 57974400 }, { "date": "1988-04-11", "open": 0.40278, "high": 0.40625, "low": 0.39584, "close": 0.39931, "adjClose": 0.24301, "volume": 40406400 }, { "date": "1988-04-12", "open": 0.39931, "high": 0.40105, "low": 0.38195, "close": 0.38716, "adjClose": 0.23561, "volume": 52444800 }, { "date": "1988-04-13", "open": 0.38716, "high": 0.39584, "low": 0.38542, "close": 0.39584, "adjClose": 0.2409, "volume": 42206400 }, { "date": "1988-04-14", "open": 0.39237, "high": 0.39237, "low": 0.36632, "close": 0.36806, "adjClose": 0.22399, "volume": 110030400 }, { "date": "1988-04-15", "open": 0.36806, "high": 0.38195, "low": 0.36632, "close": 0.37674, "adjClose": 0.22927, "volume": 114220800 }, { "date": "1988-04-18", "open": 0.37674, "high": 0.38368, "low": 0.37327, "close": 0.38021, "adjClose": 0.23138, "volume": 48052800 }, { "date": "1988-04-19", "open": 0.38021, "high": 0.39584, "low": 0.375, "close": 0.37674, "adjClose": 0.22927, "volume": 75772800 }, { "date": "1988-04-20", "open": 0.37674, "high": 0.38195, "low": 0.37327, "close": 0.37848, "adjClose": 0.23033, "volume": 65404800 }, { "date": "1988-04-21", "open": 0.37848, "high": 0.38542, "low": 0.37327, "close": 0.37761, "adjClose": 0.2298, "volume": 63979200 }, { "date": "1988-04-22", "open": 0.37848, "high": 0.38716, "low": 0.37848, "close": 0.38368, "adjClose": 0.2335, "volume": 33926400 }, { "date": "1988-04-25", "open": 0.38368, "high": 0.38716, "low": 0.38021, "close": 0.38282, "adjClose": 0.23297, "volume": 23385600 }, { "date": "1988-04-26", "open": 0.38368, "high": 0.39237, "low": 0.38368, "close": 0.38716, "adjClose": 0.23561, "volume": 46454400 }, { "date": "1988-04-27", "open": 0.38716, "high": 0.38889, "low": 0.37674, "close": 0.38542, "adjClose": 0.23456, "volume": 47894400 }, { "date": "1988-04-28", "open": 0.38542, "high": 0.38716, "low": 0.38195, "close": 0.38455, "adjClose": 0.23403, "volume": 28468800 }, { "date": "1988-04-29", "open": 0.38195, "high": 0.38195, "low": 0.37674, "close": 0.37848, "adjClose": 0.23033, "volume": 64771200 }, { "date": "1988-05-02", "open": 0.37848, "high": 0.38368, "low": 0.37153, "close": 0.38195, "adjClose": 0.23244, "volume": 49262400 }, { "date": "1988-05-03", "open": 0.38368, "high": 0.39584, "low": 0.38368, "close": 0.39237, "adjClose": 0.23878, "volume": 62740800 }, { "date": "1988-05-04", "open": 0.39237, "high": 0.40105, "low": 0.38889, "close": 0.39671, "adjClose": 0.24143, "volume": 75153600 }, { "date": "1988-05-05", "open": 0.39671, "high": 0.39757, "low": 0.39063, "close": 0.39584, "adjClose": 0.2409, "volume": 24883200 }, { "date": "1988-05-06", "open": 0.39584, "high": 0.40278, "low": 0.3941, "close": 0.39757, "adjClose": 0.24195, "volume": 43977600 }, { "date": "1988-05-09", "open": 0.39757, "high": 0.40452, "low": 0.3941, "close": 0.39757, "adjClose": 0.24195, "volume": 34790400 }, { "date": "1988-05-10", "open": 0.39757, "high": 0.40018, "low": 0.39063, "close": 0.39584, "adjClose": 0.2409, "volume": 46828800 }, { "date": "1988-05-11", "open": 0.39237, "high": 0.39237, "low": 0.38195, "close": 0.38716, "adjClose": 0.23561, "volume": 59486400 }, { "date": "1988-05-12", "open": 0.38716, "high": 0.39237, "low": 0.38542, "close": 0.38889, "adjClose": 0.23667, "volume": 26409600 }, { "date": "1988-05-13", "open": 0.39063, "high": 0.39584, "low": 0.39063, "close": 0.3941, "adjClose": 0.23984, "volume": 17913600 }, { "date": "1988-05-16", "open": 0.3941, "high": 0.40886, "low": 0.3941, "close": 0.40452, "adjClose": 0.24618, "volume": 59788800 }, { "date": "1988-05-17", "open": 0.40452, "high": 0.41146, "low": 0.40278, "close": 0.40278, "adjClose": 0.24512, "volume": 70430400 }, { "date": "1988-05-18", "open": 0.40278, "high": 0.40539, "low": 0.39237, "close": 0.3941, "adjClose": 0.23984, "volume": 81374400 }, { "date": "1988-05-19", "open": 0.3941, "high": 0.39757, "low": 0.38716, "close": 0.39584, "adjClose": 0.2409, "volume": 57729600 }, { "date": "1988-05-20", "open": 0.39584, "high": 0.40105, "low": 0.38889, "close": 0.39063, "adjClose": 0.23773, "volume": 42523200 }, { "date": "1988-05-23", "open": 0.39063, "high": 0.39237, "low": 0.37848, "close": 0.38195, "adjClose": 0.23244, "volume": 50227200 }, { "date": "1988-05-24", "open": 0.38195, "high": 0.3941, "low": 0.38021, "close": 0.3941, "adjClose": 0.23984, "volume": 55324800 }, { "date": "1988-05-25", "open": 0.3941, "high": 0.39584, "low": 0.38542, "close": 0.38716, "adjClose": 0.23561, "volume": 53582400 }, { "date": "1988-05-26", "open": 0.38716, "high": 0.39584, "low": 0.38716, "close": 0.38976, "adjClose": 0.2372, "volume": 43387200 }, { "date": "1988-05-27", "open": 0.38976, "high": 0.39063, "low": 0.38542, "close": 0.38542, "adjClose": 0.23456, "volume": 33148800 }, { "date": "1988-05-31", "open": 0.38542, "high": 0.40452, "low": 0.38368, "close": 0.40278, "adjClose": 0.24512, "volume": 44049600 }, { "date": "1988-06-01", "open": 0.40278, "high": 0.41667, "low": 0.40105, "close": 0.41146, "adjClose": 0.2504, "volume": 95788800 }, { "date": "1988-06-02", "open": 0.41146, "high": 0.41667, "low": 0.40799, "close": 0.40973, "adjClose": 0.24935, "volume": 63230400 }, { "date": "1988-06-03", "open": 0.40973, "high": 0.41494, "low": 0.40799, "close": 0.4132, "adjClose": 0.25146, "volume": 34833600 }, { "date": "1988-06-06", "open": 0.4132, "high": 0.42362, "low": 0.41146, "close": 0.42188, "adjClose": 0.25674, "volume": 81748800 }, { "date": "1988-06-07", "open": 0.42188, "high": 0.43056, "low": 0.41928, "close": 0.42362, "adjClose": 0.2578, "volume": 82166400 }, { "date": "1988-06-08", "open": 0.42362, "high": 0.43403, "low": 0.42188, "close": 0.43056, "adjClose": 0.26203, "volume": 66283200 }, { "date": "1988-06-09", "open": 0.43056, "high": 0.43664, "low": 0.42796, "close": 0.42882, "adjClose": 0.26097, "volume": 69264000 }, { "date": "1988-06-10", "open": 0.42882, "high": 0.43577, "low": 0.42535, "close": 0.4323, "adjClose": 0.26308, "volume": 45014400 }, { "date": "1988-06-13", "open": 0.4323, "high": 0.4375, "low": 0.4323, "close": 0.43316, "adjClose": 0.26361, "volume": 31118400 }, { "date": "1988-06-14", "open": 0.43577, "high": 0.44098, "low": 0.43577, "close": 0.4375, "adjClose": 0.26625, "volume": 60379200 }, { "date": "1988-06-15", "open": 0.4375, "high": 0.44445, "low": 0.43403, "close": 0.44445, "adjClose": 0.27048, "volume": 51033600 }, { "date": "1988-06-16", "open": 0.44271, "high": 0.44271, "low": 0.4375, "close": 0.44098, "adjClose": 0.26837, "volume": 73713600 }, { "date": "1988-06-17", "open": 0.44098, "high": 0.44619, "low": 0.43577, "close": 0.4375, "adjClose": 0.26625, "volume": 42105600 }, { "date": "1988-06-20", "open": 0.4375, "high": 0.4375, "low": 0.43056, "close": 0.43577, "adjClose": 0.2652, "volume": 28137600 }, { "date": "1988-06-21", "open": 0.43577, "high": 0.44445, "low": 0.43403, "close": 0.44445, "adjClose": 0.27048, "volume": 39715200 }, { "date": "1988-06-22", "open": 0.44705, "high": 0.46876, "low": 0.44705, "close": 0.46528, "adjClose": 0.28316, "volume": 127324800 }, { "date": "1988-06-23", "open": 0.46528, "high": 0.46702, "low": 0.4566, "close": 0.45834, "adjClose": 0.27893, "volume": 41054400 }, { "date": "1988-06-24", "open": 0.45834, "high": 0.46007, "low": 0.45139, "close": 0.45313, "adjClose": 0.27576, "volume": 28555200 }, { "date": "1988-06-27", "open": 0.45313, "high": 0.45313, "low": 0.44445, "close": 0.44445, "adjClose": 0.27048, "volume": 23630400 }, { "date": "1988-06-28", "open": 0.44445, "high": 0.45834, "low": 0.44271, "close": 0.4566, "adjClose": 0.27787, "volume": 32140800 }, { "date": "1988-06-29", "open": 0.4566, "high": 0.46181, "low": 0.45487, "close": 0.4566, "adjClose": 0.27787, "volume": 49809600 }, { "date": "1988-06-30", "open": 0.45834, "high": 0.46528, "low": 0.45834, "close": 0.46528, "adjClose": 0.28316, "volume": 31550400 }, { "date": "1988-07-01", "open": 0.46528, "high": 0.47223, "low": 0.46355, "close": 0.47223, "adjClose": 0.28739, "volume": 42940800 }, { "date": "1988-07-05", "open": 0.47223, "high": 0.48438, "low": 0.46528, "close": 0.48351, "adjClose": 0.29425, "volume": 48096000 }, { "date": "1988-07-06", "open": 0.48351, "high": 0.48959, "low": 0.4757, "close": 0.47744, "adjClose": 0.29056, "volume": 89380800 }, { "date": "1988-07-07", "open": 0.47744, "high": 0.47917, "low": 0.47049, "close": 0.47744, "adjClose": 0.29056, "volume": 68428800 }, { "date": "1988-07-08", "open": 0.47744, "high": 0.47744, "low": 0.47049, "close": 0.4757, "adjClose": 0.2895, "volume": 40089600 }, { "date": "1988-07-11", "open": 0.4757, "high": 0.47744, "low": 0.46355, "close": 0.46355, "adjClose": 0.2821, "volume": 65764800 }, { "date": "1988-07-12", "open": 0.46355, "high": 0.46702, "low": 0.44966, "close": 0.45573, "adjClose": 0.27734, "volume": 90000000 }, { "date": "1988-07-13", "open": 0.45573, "high": 0.46355, "low": 0.45139, "close": 0.46355, "adjClose": 0.2821, "volume": 57427200 }, { "date": "1988-07-14", "open": 0.46355, "high": 0.46528, "low": 0.45834, "close": 0.46528, "adjClose": 0.28316, "volume": 34848000 }, { "date": "1988-07-15", "open": 0.46528, "high": 0.46702, "low": 0.46007, "close": 0.46528, "adjClose": 0.28316, "volume": 31579200 }, { "date": "1988-07-18", "open": 0.46528, "high": 0.47049, "low": 0.46528, "close": 0.46876, "adjClose": 0.28527, "volume": 20102400 }, { "date": "1988-07-19", "open": 0.46876, "high": 0.46876, "low": 0.4566, "close": 0.45834, "adjClose": 0.27893, "volume": 36460800 }, { "date": "1988-07-20", "open": 0.45834, "high": 0.46181, "low": 0.44271, "close": 0.44445, "adjClose": 0.27048, "volume": 111096000 }, { "date": "1988-07-21", "open": 0.44445, "high": 0.44445, "low": 0.42014, "close": 0.42362, "adjClose": 0.2578, "volume": 128937600 }, { "date": "1988-07-22", "open": 0.42362, "high": 0.43403, "low": 0.42014, "close": 0.42882, "adjClose": 0.26097, "volume": 68817600 }, { "date": "1988-07-25", "open": 0.42882, "high": 0.43403, "low": 0.41841, "close": 0.42014, "adjClose": 0.25568, "volume": 52704000 }, { "date": "1988-07-26", "open": 0.40973, "high": 0.40973, "low": 0.3941, "close": 0.40278, "adjClose": 0.24512, "volume": 229706496 }, { "date": "1988-07-27", "open": 0.40278, "high": 0.40973, "low": 0.39931, "close": 0.40018, "adjClose": 0.24354, "volume": 68140800 }, { "date": "1988-07-28", "open": 0.40018, "high": 0.40625, "low": 0.39584, "close": 0.40452, "adjClose": 0.24618, "volume": 57945600 }, { "date": "1988-07-29", "open": 0.40452, "high": 0.41667, "low": 0.40452, "close": 0.4132, "adjClose": 0.25146, "volume": 59385600 }, { "date": "1988-08-01", "open": 0.4132, "high": 0.41667, "low": 0.40625, "close": 0.40625, "adjClose": 0.24723, "volume": 51825600 }, { "date": "1988-08-02", "open": 0.40625, "high": 0.40799, "low": 0.3941, "close": 0.39931, "adjClose": 0.24301, "volume": 65476800 }, { "date": "1988-08-03", "open": 0.39931, "high": 0.39931, "low": 0.38542, "close": 0.39063, "adjClose": 0.23773, "volume": 91987200 }, { "date": "1988-08-04", "open": 0.39063, "high": 0.39237, "low": 0.38542, "close": 0.38542, "adjClose": 0.23456, "volume": 53496000 }, { "date": "1988-08-05", "open": 0.38542, "high": 0.38542, "low": 0.35938, "close": 0.37153, "adjClose": 0.2261, "volume": 202908320 }, { "date": "1988-08-08", "open": 0.37153, "high": 0.37327, "low": 0.36632, "close": 0.3698, "adjClose": 0.22505, "volume": 148476863 }, { "date": "1988-08-09", "open": 0.3698, "high": 0.3698, "low": 0.35417, "close": 0.35938, "adjClose": 0.21871, "volume": 138830400 }, { "date": "1988-08-10", "open": 0.35938, "high": 0.35938, "low": 0.34723, "close": 0.3507, "adjClose": 0.21343, "volume": 113169600 }, { "date": "1988-08-11", "open": 0.3507, "high": 0.36112, "low": 0.34723, "close": 0.35938, "adjClose": 0.21871, "volume": 123105600 }, { "date": "1988-08-12", "open": 0.35938, "high": 0.36285, "low": 0.35764, "close": 0.36112, "adjClose": 0.21977, "volume": 58262400 }, { "date": "1988-08-15", "open": 0.36112, "high": 0.36285, "low": 0.34723, "close": 0.35243, "adjClose": 0.21448, "volume": 41083200 }, { "date": "1988-08-16", "open": 0.35243, "high": 0.36632, "low": 0.34896, "close": 0.36459, "adjClose": 0.22188, "volume": 90878400 }, { "date": "1988-08-17", "open": 0.36459, "high": 0.37414, "low": 0.35677, "close": 0.36459, "adjClose": 0.22188, "volume": 59112000 }, { "date": "1988-08-18", "open": 0.36459, "high": 0.3698, "low": 0.36459, "close": 0.36632, "adjClose": 0.22293, "volume": 32025600 }, { "date": "1988-08-19", "open": 0.36632, "high": 0.36806, "low": 0.34896, "close": 0.3507, "adjClose": 0.21343, "volume": 67377600 }, { "date": "1988-08-22", "open": 0.3507, "high": 0.3507, "low": 0.3316, "close": 0.33334, "adjClose": 0.20286, "volume": 110174400 }, { "date": "1988-08-23", "open": 0.33334, "high": 0.34549, "low": 0.3316, "close": 0.34289, "adjClose": 0.20867, "volume": 88315200 }, { "date": "1988-08-24", "open": 0.34289, "high": 0.35851, "low": 0.34202, "close": 0.35764, "adjClose": 0.21765, "volume": 102585600 }, { "date": "1988-08-25", "open": 0.35764, "high": 0.35764, "low": 0.34723, "close": 0.35243, "adjClose": 0.21448, "volume": 72633600 }, { "date": "1988-08-26", "open": 0.35243, "high": 0.35938, "low": 0.35243, "close": 0.35677, "adjClose": 0.21712, "volume": 24451200 }, { "date": "1988-08-29", "open": 0.35938, "high": 0.36459, "low": 0.35938, "close": 0.36198, "adjClose": 0.22029, "volume": 35178816 }, { "date": "1988-08-30", "open": 0.36198, "high": 0.36285, "low": 0.35417, "close": 0.35591, "adjClose": 0.2166, "volume": 20966400 }, { "date": "1988-08-31", "open": 0.35591, "high": 0.35938, "low": 0.34202, "close": 0.34723, "adjClose": 0.21131, "volume": 71884800 }, { "date": "1988-09-01", "open": 0.34549, "high": 0.34549, "low": 0.33334, "close": 0.33941, "adjClose": 0.20655, "volume": 82382400 }, { "date": "1988-09-02", "open": 0.34375, "high": 0.35938, "low": 0.34375, "close": 0.35764, "adjClose": 0.21765, "volume": 115329600 }, { "date": "1988-09-06", "open": 0.35764, "high": 0.36459, "low": 0.35591, "close": 0.36112, "adjClose": 0.21977, "volume": 67752000 }, { "date": "1988-09-07", "open": 0.36112, "high": 0.36632, "low": 0.35243, "close": 0.35938, "adjClose": 0.21871, "volume": 72115200 }, { "date": "1988-09-08", "open": 0.35938, "high": 0.3698, "low": 0.35591, "close": 0.36112, "adjClose": 0.21977, "volume": 69206400 }, { "date": "1988-09-09", "open": 0.36112, "high": 0.38021, "low": 0.35764, "close": 0.375, "adjClose": 0.22821, "volume": 111124800 }, { "date": "1988-09-12", "open": 0.375, "high": 0.38195, "low": 0.37153, "close": 0.37327, "adjClose": 0.22716, "volume": 43257600 }, { "date": "1988-09-13", "open": 0.37327, "high": 0.37674, "low": 0.36632, "close": 0.375, "adjClose": 0.22821, "volume": 40608000 }, { "date": "1988-09-14", "open": 0.375, "high": 0.38368, "low": 0.37327, "close": 0.375, "adjClose": 0.22821, "volume": 79214400 }, { "date": "1988-09-15", "open": 0.375, "high": 0.37674, "low": 0.36112, "close": 0.36285, "adjClose": 0.22082, "volume": 72921600 }, { "date": "1988-09-16", "open": 0.36285, "high": 0.36459, "low": 0.35938, "close": 0.36112, "adjClose": 0.21977, "volume": 48700800 }, { "date": "1988-09-19", "open": 0.36112, "high": 0.36459, "low": 0.35417, "close": 0.35938, "adjClose": 0.21871, "volume": 44697600 }, { "date": "1988-09-20", "open": 0.35938, "high": 0.3698, "low": 0.35938, "close": 0.3698, "adjClose": 0.22505, "volume": 53625600 }, { "date": "1988-09-21", "open": 0.37153, "high": 0.375, "low": 0.37153, "close": 0.37327, "adjClose": 0.22716, "volume": 16056000 }, { "date": "1988-09-22", "open": 0.37327, "high": 0.38195, "low": 0.37327, "close": 0.37848, "adjClose": 0.23033, "volume": 60191360 }, { "date": "1988-09-23", "open": 0.37848, "high": 0.37848, "low": 0.37327, "close": 0.37327, "adjClose": 0.22716, "volume": 35092800 }, { "date": "1988-09-26", "open": 0.37327, "high": 0.375, "low": 0.35938, "close": 0.36372, "adjClose": 0.22135, "volume": 50212800 }, { "date": "1988-09-27", "open": 0.36285, "high": 0.36285, "low": 0.35764, "close": 0.36112, "adjClose": 0.21977, "volume": 35366400 }, { "date": "1988-09-28", "open": 0.36112, "high": 0.36806, "low": 0.35938, "close": 0.36806, "adjClose": 0.22399, "volume": 25516800 }, { "date": "1988-09-29", "open": 0.36806, "high": 0.37153, "low": 0.36459, "close": 0.36806, "adjClose": 0.22399, "volume": 56462400 }, { "date": "1988-09-30", "open": 0.36806, "high": 0.36806, "low": 0.35938, "close": 0.36285, "adjClose": 0.22082, "volume": 37252800 }, { "date": "1988-10-03", "open": 0.35938, "high": 0.35938, "low": 0.3507, "close": 0.35677, "adjClose": 0.21712, "volume": 41097600 }, { "date": "1988-10-04", "open": 0.35677, "high": 0.36112, "low": 0.3533, "close": 0.35504, "adjClose": 0.21607, "volume": 29260800 }, { "date": "1988-10-05", "open": 0.35504, "high": 0.35591, "low": 0.34723, "close": 0.34896, "adjClose": 0.21237, "volume": 67089600 }, { "date": "1988-10-06", "open": 0.34896, "high": 0.35243, "low": 0.34723, "close": 0.34723, "adjClose": 0.21131, "volume": 33609600 }, { "date": "1988-10-07", "open": 0.34723, "high": 0.34896, "low": 0.33247, "close": 0.34549, "adjClose": 0.21025, "volume": 208065600 }, { "date": "1988-10-10", "open": 0.34549, "high": 0.34723, "low": 0.3316, "close": 0.34202, "adjClose": 0.20814, "volume": 106358400 }, { "date": "1988-10-11", "open": 0.34202, "high": 0.3507, "low": 0.34028, "close": 0.34549, "adjClose": 0.21025, "volume": 65952000 }, { "date": "1988-10-12", "open": 0.34549, "high": 0.35938, "low": 0.34028, "close": 0.35157, "adjClose": 0.21395, "volume": 137534400 }, { "date": "1988-10-13", "open": 0.35157, "high": 0.36285, "low": 0.34896, "close": 0.35764, "adjClose": 0.21765, "volume": 82468800 }, { "date": "1988-10-14", "open": 0.35764, "high": 0.36285, "low": 0.35417, "close": 0.35591, "adjClose": 0.2166, "volume": 56764800 }, { "date": "1988-10-17", "open": 0.35591, "high": 0.36459, "low": 0.35591, "close": 0.36112, "adjClose": 0.21977, "volume": 25675200 }, { "date": "1988-10-18", "open": 0.36112, "high": 0.36632, "low": 0.35591, "close": 0.36459, "adjClose": 0.22188, "volume": 37224000 }, { "date": "1988-10-19", "open": 0.36459, "high": 0.37327, "low": 0.36285, "close": 0.3698, "adjClose": 0.22505, "volume": 80683200 }, { "date": "1988-10-20", "open": 0.3698, "high": 0.375, "low": 0.36632, "close": 0.37153, "adjClose": 0.2261, "volume": 73296000 }, { "date": "1988-10-21", "open": 0.37153, "high": 0.37153, "low": 0.36459, "close": 0.36806, "adjClose": 0.22399, "volume": 24264000 }, { "date": "1988-10-24", "open": 0.36806, "high": 0.3698, "low": 0.36025, "close": 0.36112, "adjClose": 0.21977, "volume": 28627200 }, { "date": "1988-10-25", "open": 0.36112, "high": 0.36285, "low": 0.34723, "close": 0.3507, "adjClose": 0.21343, "volume": 74548800 }, { "date": "1988-10-26", "open": 0.3507, "high": 0.3507, "low": 0.33681, "close": 0.34549, "adjClose": 0.21025, "volume": 157420800 }, { "date": "1988-10-27", "open": 0.34375, "high": 0.34375, "low": 0.3316, "close": 0.34375, "adjClose": 0.2092, "volume": 114336000 }, { "date": "1988-10-28", "open": 0.34375, "high": 0.34549, "low": 0.33681, "close": 0.34375, "adjClose": 0.2092, "volume": 46540800 }, { "date": "1988-10-31", "open": 0.34202, "high": 0.34202, "low": 0.33681, "close": 0.34028, "adjClose": 0.20708, "volume": 41284800 }, { "date": "1988-11-01", "open": 0.34028, "high": 0.34549, "low": 0.33855, "close": 0.33855, "adjClose": 0.20603, "volume": 53280000 }, { "date": "1988-11-02", "open": 0.33855, "high": 0.33855, "low": 0.32466, "close": 0.32813, "adjClose": 0.19969, "volume": 221803200 }, { "date": "1988-11-03", "open": 0.32813, "high": 0.3316, "low": 0.32032, "close": 0.32813, "adjClose": 0.19969, "volume": 118339200 }, { "date": "1988-11-04", "open": 0.32813, "high": 0.3316, "low": 0.32292, "close": 0.32292, "adjClose": 0.19652, "volume": 106603200 }, { "date": "1988-11-07", "open": 0.32292, "high": 0.32639, "low": 0.31945, "close": 0.32466, "adjClose": 0.19758, "volume": 55065600 }, { "date": "1988-11-08", "open": 0.32639, "high": 0.34028, "low": 0.32639, "close": 0.33768, "adjClose": 0.2055, "volume": 56606400 }, { "date": "1988-11-09", "open": 0.33768, "high": 0.34723, "low": 0.3316, "close": 0.34549, "adjClose": 0.21025, "volume": 124732800 }, { "date": "1988-11-10", "open": 0.34549, "high": 0.3507, "low": 0.34028, "close": 0.34028, "adjClose": 0.20708, "volume": 78796800 }, { "date": "1988-11-11", "open": 0.34028, "high": 0.34028, "low": 0.32986, "close": 0.33073, "adjClose": 0.20127, "volume": 54936000 }, { "date": "1988-11-14", "open": 0.33073, "high": 0.33855, "low": 0.32986, "close": 0.33681, "adjClose": 0.20497, "volume": 34329600 }, { "date": "1988-11-15", "open": 0.33681, "high": 0.33681, "low": 0.32292, "close": 0.32639, "adjClose": 0.19863, "volume": 93902400 }, { "date": "1988-11-16", "open": 0.32639, "high": 0.32813, "low": 0.31598, "close": 0.32118, "adjClose": 0.19546, "volume": 199008000 }, { "date": "1988-11-17", "open": 0.32118, "high": 0.32466, "low": 0.31771, "close": 0.31945, "adjClose": 0.19441, "volume": 65865600 }, { "date": "1988-11-18", "open": 0.31945, "high": 0.32466, "low": 0.31771, "close": 0.32379, "adjClose": 0.19705, "volume": 34430400 }, { "date": "1988-11-21", "open": 0.32118, "high": 0.32118, "low": 0.31424, "close": 0.31945, "adjClose": 0.19441, "volume": 47102400 }, { "date": "1988-11-22", "open": 0.31945, "high": 0.32292, "low": 0.31598, "close": 0.31945, "adjClose": 0.19441, "volume": 30312000 }, { "date": "1988-11-23", "open": 0.31945, "high": 0.32639, "low": 0.31945, "close": 0.32552, "adjClose": 0.1981, "volume": 56548800 }, { "date": "1988-11-25", "open": 0.32292, "high": 0.32292, "low": 0.31771, "close": 0.32205, "adjClose": 0.19599, "volume": 11462400 }, { "date": "1988-11-28", "open": 0.32205, "high": 0.32986, "low": 0.32118, "close": 0.32639, "adjClose": 0.19863, "volume": 58737600 }, { "date": "1988-11-29", "open": 0.32639, "high": 0.32986, "low": 0.32466, "close": 0.32986, "adjClose": 0.20074, "volume": 21873600 }, { "date": "1988-11-30", "open": 0.32986, "high": 0.3316, "low": 0.32813, "close": 0.32813, "adjClose": 0.19969, "volume": 35193600 }, { "date": "1988-12-01", "open": 0.32813, "high": 0.34375, "low": 0.32639, "close": 0.34028, "adjClose": 0.20708, "volume": 82008000 }, { "date": "1988-12-02", "open": 0.34028, "high": 0.34896, "low": 0.33681, "close": 0.34549, "adjClose": 0.21025, "volume": 91497600 }, { "date": "1988-12-05", "open": 0.34549, "high": 0.3507, "low": 0.33855, "close": 0.34375, "adjClose": 0.2092, "volume": 70142400 }, { "date": "1988-12-06", "open": 0.34375, "high": 0.34549, "low": 0.34028, "close": 0.34549, "adjClose": 0.21025, "volume": 44366400 }, { "date": "1988-12-07", "open": 0.34549, "high": 0.34723, "low": 0.34115, "close": 0.34202, "adjClose": 0.20814, "volume": 30888000 }, { "date": "1988-12-08", "open": 0.34202, "high": 0.34375, "low": 0.33855, "close": 0.34028, "adjClose": 0.20708, "volume": 40176000 }, { "date": "1988-12-09", "open": 0.34028, "high": 0.34202, "low": 0.33681, "close": 0.34028, "adjClose": 0.20708, "volume": 22305600 }, { "date": "1988-12-12", "open": 0.34028, "high": 0.34028, "low": 0.329, "close": 0.329, "adjClose": 0.20022, "volume": 38894400 }, { "date": "1988-12-13", "open": 0.329, "high": 0.3316, "low": 0.32813, "close": 0.3316, "adjClose": 0.2018, "volume": 39168000 }, { "date": "1988-12-14", "open": 0.3316, "high": 0.33855, "low": 0.32986, "close": 0.33594, "adjClose": 0.20444, "volume": 28008000 }, { "date": "1988-12-15", "open": 0.33681, "high": 0.34202, "low": 0.33681, "close": 0.34028, "adjClose": 0.20708, "volume": 23198400 }, { "date": "1988-12-16", "open": 0.34028, "high": 0.34896, "low": 0.33855, "close": 0.34549, "adjClose": 0.21025, "volume": 51796800 }, { "date": "1988-12-19", "open": 0.3507, "high": 0.35764, "low": 0.3507, "close": 0.35243, "adjClose": 0.21448, "volume": 83534400 }, { "date": "1988-12-20", "open": 0.35417, "high": 0.36459, "low": 0.35417, "close": 0.35591, "adjClose": 0.2166, "volume": 92188800 }, { "date": "1988-12-21", "open": 0.35591, "high": 0.36459, "low": 0.35591, "close": 0.36285, "adjClose": 0.22082, "volume": 46440000 }, { "date": "1988-12-22", "open": 0.36285, "high": 0.36806, "low": 0.35938, "close": 0.36112, "adjClose": 0.21977, "volume": 74592000 }, { "date": "1988-12-23", "open": 0.36112, "high": 0.36112, "low": 0.35764, "close": 0.36112, "adjClose": 0.21977, "volume": 17121600 }, { "date": "1988-12-27", "open": 0.36112, "high": 0.36459, "low": 0.35938, "close": 0.35938, "adjClose": 0.21871, "volume": 30772800 }, { "date": "1988-12-28", "open": 0.35938, "high": 0.36285, "low": 0.35938, "close": 0.36285, "adjClose": 0.22082, "volume": 21268800 }, { "date": "1988-12-29", "open": 0.36285, "high": 0.37153, "low": 0.36112, "close": 0.3698, "adjClose": 0.22505, "volume": 38275200 }, { "date": "1988-12-30", "open": 0.3698, "high": 0.37674, "low": 0.3698, "close": 0.3698, "adjClose": 0.22505, "volume": 63820800 }, { "date": "1989-01-03", "open": 0.3698, "high": 0.37327, "low": 0.36632, "close": 0.3724, "adjClose": 0.22663, "volume": 58736959 }, { "date": "1989-01-04", "open": 0.3724, "high": 0.38108, "low": 0.37153, "close": 0.37674, "adjClose": 0.22927, "volume": 53899200 }, { "date": "1989-01-05", "open": 0.37674, "high": 0.38021, "low": 0.3698, "close": 0.37066, "adjClose": 0.22557, "volume": 47246400 }, { "date": "1989-01-06", "open": 0.37066, "high": 0.37327, "low": 0.36806, "close": 0.36806, "adjClose": 0.22399, "volume": 59054400 }, { "date": "1989-01-09", "open": 0.36806, "high": 0.3698, "low": 0.36198, "close": 0.36632, "adjClose": 0.22293, "volume": 46008000 }, { "date": "1989-01-10", "open": 0.36459, "high": 0.36459, "low": 0.35938, "close": 0.36112, "adjClose": 0.21977, "volume": 54129600 }, { "date": "1989-01-11", "open": 0.36112, "high": 0.36459, "low": 0.35764, "close": 0.36459, "adjClose": 0.22188, "volume": 48297600 }, { "date": "1989-01-12", "open": 0.36459, "high": 0.37327, "low": 0.36285, "close": 0.36459, "adjClose": 0.22188, "volume": 54590400 }, { "date": "1989-01-13", "open": 0.36459, "high": 0.3698, "low": 0.36459, "close": 0.36806, "adjClose": 0.22399, "volume": 35568000 }, { "date": "1989-01-16", "open": 0.36806, "high": 0.37587, "low": 0.36632, "close": 0.36893, "adjClose": 0.22452, "volume": 27532800 }, { "date": "1989-01-17", "open": 0.36719, "high": 0.36719, "low": 0.35591, "close": 0.35764, "adjClose": 0.21765, "volume": 41745600 }, { "date": "1989-01-18", "open": 0.35764, "high": 0.35938, "low": 0.34896, "close": 0.35764, "adjClose": 0.21765, "volume": 63633600 }, { "date": "1989-01-19", "open": 0.36285, "high": 0.37327, "low": 0.36285, "close": 0.37153, "adjClose": 0.2261, "volume": 84297600 }, { "date": "1989-01-20", "open": 0.37153, "high": 0.37761, "low": 0.3698, "close": 0.37587, "adjClose": 0.22874, "volume": 61027200 }, { "date": "1989-01-23", "open": 0.375, "high": 0.375, "low": 0.36719, "close": 0.36806, "adjClose": 0.22399, "volume": 52228800 }, { "date": "1989-01-24", "open": 0.36806, "high": 0.37153, "low": 0.36459, "close": 0.36632, "adjClose": 0.22293, "volume": 56217600 }, { "date": "1989-01-25", "open": 0.36632, "high": 0.3698, "low": 0.36459, "close": 0.36806, "adjClose": 0.22399, "volume": 49046400 }, { "date": "1989-01-26", "open": 0.36806, "high": 0.37848, "low": 0.36459, "close": 0.37674, "adjClose": 0.22927, "volume": 87134400 }, { "date": "1989-01-27", "open": 0.37674, "high": 0.39237, "low": 0.37327, "close": 0.38455, "adjClose": 0.23403, "volume": 166420800 }, { "date": "1989-01-30", "open": 0.38455, "high": 0.40799, "low": 0.38368, "close": 0.40625, "adjClose": 0.24723, "volume": 110088000 }, { "date": "1989-01-31", "open": 0.40625, "high": 0.41841, "low": 0.40625, "close": 0.41407, "adjClose": 0.25199, "volume": 125092800 }, { "date": "1989-02-01", "open": 0.41407, "high": 0.41494, "low": 0.40973, "close": 0.41146, "adjClose": 0.2504, "volume": 131212800 }, { "date": "1989-02-02", "open": 0.41146, "high": 0.4375, "low": 0.41146, "close": 0.42275, "adjClose": 0.25727, "volume": 180028800 }, { "date": "1989-02-03", "open": 0.42275, "high": 0.43403, "low": 0.41667, "close": 0.42362, "adjClose": 0.2578, "volume": 91324800 }, { "date": "1989-02-06", "open": 0.42362, "high": 0.42362, "low": 0.41494, "close": 0.42014, "adjClose": 0.25568, "volume": 87580800 }, { "date": "1989-02-07", "open": 0.42014, "high": 0.43403, "low": 0.42014, "close": 0.43143, "adjClose": 0.26256, "volume": 127094400 }, { "date": "1989-02-08", "open": 0.43143, "high": 0.44445, "low": 0.42709, "close": 0.43403, "adjClose": 0.26414, "volume": 133315200 }, { "date": "1989-02-09", "open": 0.43403, "high": 0.44966, "low": 0.42882, "close": 0.44271, "adjClose": 0.26942, "volume": 199036800 }, { "date": "1989-02-10", "open": 0.44098, "high": 0.44098, "low": 0.42796, "close": 0.42969, "adjClose": 0.2615, "volume": 129038400 }, { "date": "1989-02-13", "open": 0.42969, "high": 0.43056, "low": 0.42362, "close": 0.42535, "adjClose": 0.25886, "volume": 94075200 }, { "date": "1989-02-14", "open": 0.42535, "high": 0.4323, "low": 0.41667, "close": 0.41841, "adjClose": 0.25463, "volume": 62956800 }, { "date": "1989-02-15", "open": 0.41841, "high": 0.4323, "low": 0.41841, "close": 0.4323, "adjClose": 0.26308, "volume": 81936000 }, { "date": "1989-02-16", "open": 0.4323, "high": 0.44098, "low": 0.42535, "close": 0.43577, "adjClose": 0.2652, "volume": 61387200 }, { "date": "1989-02-17", "open": 0.43577, "high": 0.43924, "low": 0.4323, "close": 0.43403, "adjClose": 0.26414, "volume": 29692800 }, { "date": "1989-02-21", "open": 0.43403, "high": 0.43577, "low": 0.42709, "close": 0.42882, "adjClose": 0.26097, "volume": 33753600 }, { "date": "1989-02-22", "open": 0.42882, "high": 0.42882, "low": 0.41667, "close": 0.41667, "adjClose": 0.25357, "volume": 95515200 }, { "date": "1989-02-23", "open": 0.41667, "high": 0.42188, "low": 0.41146, "close": 0.41928, "adjClose": 0.25516, "volume": 75945600 }, { "date": "1989-02-24", "open": 0.41928, "high": 0.42188, "low": 0.40799, "close": 0.40799, "adjClose": 0.24829, "volume": 76017600 }, { "date": "1989-02-27", "open": 0.40799, "high": 0.41841, "low": 0.40625, "close": 0.41494, "adjClose": 0.25252, "volume": 68788800 }, { "date": "1989-02-28", "open": 0.41494, "high": 0.41841, "low": 0.40973, "close": 0.4132, "adjClose": 0.25146, "volume": 43444800 }, { "date": "1989-03-01", "open": 0.4132, "high": 0.41841, "low": 0.41146, "close": 0.41146, "adjClose": 0.2504, "volume": 59889600 }, { "date": "1989-03-02", "open": 0.41146, "high": 0.42362, "low": 0.41146, "close": 0.42188, "adjClose": 0.25674, "volume": 92304000 }, { "date": "1989-03-03", "open": 0.42188, "high": 0.43056, "low": 0.42014, "close": 0.42882, "adjClose": 0.26097, "volume": 68947200 }, { "date": "1989-03-06", "open": 0.42882, "high": 0.4323, "low": 0.42362, "close": 0.43056, "adjClose": 0.26203, "volume": 56635200 }, { "date": "1989-03-07", "open": 0.41667, "high": 0.41667, "low": 0.3698, "close": 0.37153, "adjClose": 0.2261, "volume": 788688000 }, { "date": "1989-03-08", "open": 0.37153, "high": 0.37848, "low": 0.36372, "close": 0.36459, "adjClose": 0.22188, "volume": 253612800 }, { "date": "1989-03-09", "open": 0.36459, "high": 0.36632, "low": 0.35764, "close": 0.35938, "adjClose": 0.21871, "volume": 123307200 }, { "date": "1989-03-10", "open": 0.35938, "high": 0.36459, "low": 0.35417, "close": 0.35938, "adjClose": 0.21871, "volume": 66902400 }, { "date": "1989-03-13", "open": 0.35938, "high": 0.36632, "low": 0.35938, "close": 0.36632, "adjClose": 0.22293, "volume": 60206400 }, { "date": "1989-03-14", "open": 0.36632, "high": 0.3698, "low": 0.36285, "close": 0.36632, "adjClose": 0.22293, "volume": 63720000 }, { "date": "1989-03-15", "open": 0.36632, "high": 0.36632, "low": 0.34896, "close": 0.34896, "adjClose": 0.21237, "volume": 104889600 }, { "date": "1989-03-16", "open": 0.3507, "high": 0.35764, "low": 0.3507, "close": 0.35591, "adjClose": 0.2166, "volume": 102888000 }, { "date": "1989-03-17", "open": 0.3507, "high": 0.3507, "low": 0.31945, "close": 0.32292, "adjClose": 0.19652, "volume": 245577600 }, { "date": "1989-03-20", "open": 0.32292, "high": 0.32292, "low": 0.31771, "close": 0.32292, "adjClose": 0.19652, "volume": 238996800 }, { "date": "1989-03-21", "open": 0.32292, "high": 0.34723, "low": 0.32118, "close": 0.34636, "adjClose": 0.21078, "volume": 224467200 }, { "date": "1989-03-22", "open": 0.34549, "high": 0.34549, "low": 0.33681, "close": 0.34028, "adjClose": 0.20708, "volume": 167025600 }, { "date": "1989-03-23", "open": 0.34028, "high": 0.34896, "low": 0.33855, "close": 0.34896, "adjClose": 0.21237, "volume": 87811200 }, { "date": "1989-03-27", "open": 0.34896, "high": 0.35157, "low": 0.34375, "close": 0.34549, "adjClose": 0.21025, "volume": 75542400 }, { "date": "1989-03-28", "open": 0.34549, "high": 0.3507, "low": 0.34202, "close": 0.34549, "adjClose": 0.21025, "volume": 70804800 }, { "date": "1989-03-29", "open": 0.34549, "high": 0.34549, "low": 0.34202, "close": 0.34375, "adjClose": 0.2092, "volume": 30009600 }, { "date": "1989-03-30", "open": 0.34375, "high": 0.34723, "low": 0.34115, "close": 0.34636, "adjClose": 0.21078, "volume": 46742400 }, { "date": "1989-03-31", "open": 0.34636, "high": 0.34896, "low": 0.34375, "close": 0.34636, "adjClose": 0.21078, "volume": 29736000 }, { "date": "1989-04-03", "open": 0.34636, "high": 0.35243, "low": 0.34462, "close": 0.34896, "adjClose": 0.21237, "volume": 35049600 }, { "date": "1989-04-04", "open": 0.34896, "high": 0.34896, "low": 0.34375, "close": 0.34723, "adjClose": 0.21131, "volume": 25027200 }, { "date": "1989-04-05", "open": 0.34723, "high": 0.3507, "low": 0.34549, "close": 0.34983, "adjClose": 0.2129, "volume": 19641600 }, { "date": "1989-04-06", "open": 0.34983, "high": 0.35764, "low": 0.34896, "close": 0.35591, "adjClose": 0.2166, "volume": 51681600 }, { "date": "1989-04-07", "open": 0.35591, "high": 0.35938, "low": 0.35417, "close": 0.35591, "adjClose": 0.2166, "volume": 29448000 }, { "date": "1989-04-10", "open": 0.35591, "high": 0.36285, "low": 0.35591, "close": 0.35677, "adjClose": 0.21712, "volume": 28670400 }, { "date": "1989-04-11", "open": 0.35677, "high": 0.36112, "low": 0.34983, "close": 0.35677, "adjClose": 0.21712, "volume": 28728000 }, { "date": "1989-04-12", "open": 0.35677, "high": 0.35938, "low": 0.33073, "close": 0.33421, "adjClose": 0.20339, "volume": 71020800 }, { "date": "1989-04-13", "open": 0.33421, "high": 0.34983, "low": 0.32986, "close": 0.33855, "adjClose": 0.20603, "volume": 95629439 }, { "date": "1989-04-14", "open": 0.34202, "high": 0.35591, "low": 0.34202, "close": 0.35243, "adjClose": 0.21448, "volume": 62625600 }, { "date": "1989-04-17", "open": 0.35243, "high": 0.36372, "low": 0.35243, "close": 0.35764, "adjClose": 0.21765, "volume": 51638400 }, { "date": "1989-04-18", "open": 0.36112, "high": 0.3698, "low": 0.36112, "close": 0.3698, "adjClose": 0.22505, "volume": 69336000 }, { "date": "1989-04-19", "open": 0.37848, "high": 0.38716, "low": 0.37848, "close": 0.38108, "adjClose": 0.23191, "volume": 168969600 }, { "date": "1989-04-20", "open": 0.38108, "high": 0.39237, "low": 0.37848, "close": 0.38889, "adjClose": 0.23667, "volume": 138801600 }, { "date": "1989-04-21", "open": 0.38889, "high": 0.38889, "low": 0.38195, "close": 0.38368, "adjClose": 0.2335, "volume": 58190400 }, { "date": "1989-04-24", "open": 0.38368, "high": 0.38542, "low": 0.37848, "close": 0.38282, "adjClose": 0.23297, "volume": 29332800 }, { "date": "1989-04-25", "open": 0.38282, "high": 0.38716, "low": 0.37848, "close": 0.38021, "adjClose": 0.23138, "volume": 24897600 }, { "date": "1989-04-26", "open": 0.38021, "high": 0.38195, "low": 0.3724, "close": 0.375, "adjClose": 0.22821, "volume": 44510400 }, { "date": "1989-04-27", "open": 0.375, "high": 0.38108, "low": 0.375, "close": 0.38021, "adjClose": 0.23138, "volume": 34588800 }, { "date": "1989-04-28", "open": 0.38021, "high": 0.39063, "low": 0.37327, "close": 0.38803, "adjClose": 0.23614, "volume": 69782400 }, { "date": "1989-05-01", "open": 0.38803, "high": 0.38889, "low": 0.37674, "close": 0.37934, "adjClose": 0.23085, "volume": 33739200 }, { "date": "1989-05-02", "open": 0.37934, "high": 0.38195, "low": 0.37153, "close": 0.375, "adjClose": 0.22821, "volume": 34372800 }, { "date": "1989-05-03", "open": 0.375, "high": 0.38021, "low": 0.375, "close": 0.375, "adjClose": 0.22821, "volume": 28857600 }, { "date": "1989-05-04", "open": 0.375, "high": 0.37674, "low": 0.36285, "close": 0.36459, "adjClose": 0.22188, "volume": 37425600 }, { "date": "1989-05-05", "open": 0.36459, "high": 0.3698, "low": 0.35938, "close": 0.36112, "adjClose": 0.21977, "volume": 35827200 }, { "date": "1989-05-08", "open": 0.36112, "high": 0.36285, "low": 0.35417, "close": 0.35764, "adjClose": 0.21765, "volume": 49003200 }, { "date": "1989-05-09", "open": 0.35764, "high": 0.37153, "low": 0.35764, "close": 0.36806, "adjClose": 0.22399, "volume": 54590400 }, { "date": "1989-05-10", "open": 0.3698, "high": 0.38021, "low": 0.3698, "close": 0.375, "adjClose": 0.22821, "volume": 58752000 }, { "date": "1989-05-11", "open": 0.375, "high": 0.37674, "low": 0.37153, "close": 0.375, "adjClose": 0.22821, "volume": 34401600 }, { "date": "1989-05-12", "open": 0.375, "high": 0.38195, "low": 0.37153, "close": 0.37674, "adjClose": 0.22927, "volume": 71092800 }, { "date": "1989-05-15", "open": 0.37674, "high": 0.38195, "low": 0.375, "close": 0.38021, "adjClose": 0.23138, "volume": 74736000 }, { "date": "1989-05-16", "open": 0.38021, "high": 0.39237, "low": 0.37848, "close": 0.39063, "adjClose": 0.23773, "volume": 83433600 }, { "date": "1989-05-17", "open": 0.3915, "high": 0.40278, "low": 0.3915, "close": 0.39844, "adjClose": 0.24248, "volume": 89812800 }, { "date": "1989-05-18", "open": 0.39844, "high": 0.40712, "low": 0.39757, "close": 0.40452, "adjClose": 0.24618, "volume": 52574400 }, { "date": "1989-05-19", "open": 0.40452, "high": 0.4132, "low": 0.40365, "close": 0.40452, "adjClose": 0.24618, "volume": 62568000 }, { "date": "1989-05-22", "open": 0.40452, "high": 0.4132, "low": 0.40105, "close": 0.41146, "adjClose": 0.2504, "volume": 74275200 }, { "date": "1989-05-23", "open": 0.40973, "high": 0.40973, "low": 0.39063, "close": 0.39323, "adjClose": 0.23931, "volume": 97688575 }, { "date": "1989-05-24", "open": 0.39323, "high": 0.39931, "low": 0.38716, "close": 0.39931, "adjClose": 0.24301, "volume": 69364800 }, { "date": "1989-05-25", "open": 0.39931, "high": 0.40625, "low": 0.39584, "close": 0.39931, "adjClose": 0.24301, "volume": 33840000 }, { "date": "1989-05-26", "open": 0.40105, "high": 0.40973, "low": 0.40105, "close": 0.40886, "adjClose": 0.24882, "volume": 37886400 }, { "date": "1989-05-30", "open": 0.40886, "high": 0.41407, "low": 0.40625, "close": 0.40973, "adjClose": 0.24935, "volume": 63907200 }, { "date": "1989-05-31", "open": 0.40973, "high": 0.42362, "low": 0.40973, "close": 0.42014, "adjClose": 0.25568, "volume": 80971200 }, { "date": "1989-06-01", "open": 0.42014, "high": 0.42188, "low": 0.41494, "close": 0.41667, "adjClose": 0.25357, "volume": 62798400 }, { "date": "1989-06-02", "open": 0.41667, "high": 0.41841, "low": 0.40452, "close": 0.40452, "adjClose": 0.24618, "volume": 54043200 }, { "date": "1989-06-05", "open": 0.40452, "high": 0.40625, "low": 0.39237, "close": 0.3941, "adjClose": 0.23984, "volume": 61416000 }, { "date": "1989-06-06", "open": 0.3941, "high": 0.40712, "low": 0.39237, "close": 0.40625, "adjClose": 0.24723, "volume": 53899200 }, { "date": "1989-06-07", "open": 0.40799, "high": 0.41667, "low": 0.40799, "close": 0.41494, "adjClose": 0.25252, "volume": 44928000 }, { "date": "1989-06-08", "open": 0.41494, "high": 0.41841, "low": 0.4132, "close": 0.41494, "adjClose": 0.25252, "volume": 29217600 }, { "date": "1989-06-09", "open": 0.41494, "high": 0.41754, "low": 0.41146, "close": 0.41494, "adjClose": 0.25252, "volume": 36144000 }, { "date": "1989-06-12", "open": 0.41494, "high": 0.41841, "low": 0.40712, "close": 0.40973, "adjClose": 0.24935, "volume": 51681600 }, { "date": "1989-06-13", "open": 0.40625, "high": 0.40625, "low": 0.39757, "close": 0.39757, "adjClose": 0.24195, "volume": 40564800 }, { "date": "1989-06-14", "open": 0.39757, "high": 0.40278, "low": 0.39237, "close": 0.40105, "adjClose": 0.24407, "volume": 47304000 }, { "date": "1989-06-15", "open": 0.40105, "high": 0.40105, "low": 0.39063, "close": 0.3941, "adjClose": 0.23984, "volume": 52113600 }, { "date": "1989-06-16", "open": 0.3941, "high": 0.39584, "low": 0.39063, "close": 0.3941, "adjClose": 0.23984, "volume": 47361600 }, { "date": "1989-06-19", "open": 0.3941, "high": 0.39584, "low": 0.38542, "close": 0.39237, "adjClose": 0.23878, "volume": 27158400 }, { "date": "1989-06-20", "open": 0.39237, "high": 0.3941, "low": 0.37848, "close": 0.37848, "adjClose": 0.23033, "volume": 45806400 }, { "date": "1989-06-21", "open": 0.37848, "high": 0.38889, "low": 0.3698, "close": 0.38195, "adjClose": 0.23244, "volume": 80496000 }, { "date": "1989-06-22", "open": 0.38195, "high": 0.38542, "low": 0.38195, "close": 0.38542, "adjClose": 0.23456, "volume": 36072000 }, { "date": "1989-06-23", "open": 0.38542, "high": 0.38889, "low": 0.38368, "close": 0.38455, "adjClose": 0.23403, "volume": 33537600 }, { "date": "1989-06-26", "open": 0.38455, "high": 0.38542, "low": 0.37674, "close": 0.38021, "adjClose": 0.23138, "volume": 30240000 }, { "date": "1989-06-27", "open": 0.38021, "high": 0.38368, "low": 0.37327, "close": 0.37414, "adjClose": 0.22769, "volume": 35899200 }, { "date": "1989-06-28", "open": 0.37414, "high": 0.375, "low": 0.36112, "close": 0.36632, "adjClose": 0.22293, "volume": 57456000 }, { "date": "1989-06-29", "open": 0.36632, "high": 0.36719, "low": 0.35591, "close": 0.36112, "adjClose": 0.21977, "volume": 77198400 }, { "date": "1989-06-30", "open": 0.36112, "high": 0.37153, "low": 0.35591, "close": 0.36806, "adjClose": 0.22399, "volume": 67248000 }, { "date": "1989-07-03", "open": 0.36893, "high": 0.37674, "low": 0.36893, "close": 0.37674, "adjClose": 0.22927, "volume": 14688000 }, { "date": "1989-07-05", "open": 0.37674, "high": 0.38542, "low": 0.375, "close": 0.38368, "adjClose": 0.2335, "volume": 26539200 }, { "date": "1989-07-06", "open": 0.38368, "high": 0.38889, "low": 0.36372, "close": 0.36632, "adjClose": 0.22293, "volume": 94780800 }, { "date": "1989-07-07", "open": 0.36632, "high": 0.37674, "low": 0.36546, "close": 0.37153, "adjClose": 0.2261, "volume": 41457600 }, { "date": "1989-07-10", "open": 0.37153, "high": 0.38195, "low": 0.37153, "close": 0.38108, "adjClose": 0.23191, "volume": 27259200 }, { "date": "1989-07-11", "open": 0.38108, "high": 0.38542, "low": 0.3698, "close": 0.37153, "adjClose": 0.2261, "volume": 43488000 }, { "date": "1989-07-12", "open": 0.37153, "high": 0.37153, "low": 0.36112, "close": 0.3698, "adjClose": 0.22505, "volume": 52156800 }, { "date": "1989-07-13", "open": 0.3698, "high": 0.37327, "low": 0.36459, "close": 0.36806, "adjClose": 0.22399, "volume": 33408000 }, { "date": "1989-07-14", "open": 0.36806, "high": 0.37153, "low": 0.35938, "close": 0.36632, "adjClose": 0.22293, "volume": 42768000 }, { "date": "1989-07-17", "open": 0.36632, "high": 0.37153, "low": 0.36459, "close": 0.3698, "adjClose": 0.22505, "volume": 31291200 }, { "date": "1989-07-18", "open": 0.3698, "high": 0.37674, "low": 0.3698, "close": 0.37153, "adjClose": 0.2261, "volume": 42984000 }, { "date": "1989-07-19", "open": 0.37153, "high": 0.37848, "low": 0.3698, "close": 0.37587, "adjClose": 0.22874, "volume": 29764800 }, { "date": "1989-07-20", "open": 0.37587, "high": 0.38368, "low": 0.37153, "close": 0.37153, "adjClose": 0.2261, "volume": 44524800 }, { "date": "1989-07-21", "open": 0.37153, "high": 0.39237, "low": 0.36632, "close": 0.38368, "adjClose": 0.2335, "volume": 99763200 }, { "date": "1989-07-24", "open": 0.38368, "high": 0.38716, "low": 0.37674, "close": 0.38368, "adjClose": 0.2335, "volume": 38361600 }, { "date": "1989-07-25", "open": 0.38368, "high": 0.39584, "low": 0.35764, "close": 0.36112, "adjClose": 0.21977, "volume": 326030400 }, { "date": "1989-07-26", "open": 0.36112, "high": 0.3698, "low": 0.36112, "close": 0.36632, "adjClose": 0.22293, "volume": 123638400 }, { "date": "1989-07-27", "open": 0.3698, "high": 0.375, "low": 0.3698, "close": 0.37327, "adjClose": 0.22716, "volume": 45561600 }, { "date": "1989-07-28", "open": 0.37327, "high": 0.37848, "low": 0.3698, "close": 0.37674, "adjClose": 0.22927, "volume": 29217600 }, { "date": "1989-07-31", "open": 0.37674, "high": 0.38195, "low": 0.37327, "close": 0.38021, "adjClose": 0.23138, "volume": 33336000 }, { "date": "1989-08-01", "open": 0.38021, "high": 0.38368, "low": 0.375, "close": 0.37674, "adjClose": 0.22927, "volume": 62136000 }, { "date": "1989-08-02", "open": 0.37674, "high": 0.38021, "low": 0.375, "close": 0.37674, "adjClose": 0.22927, "volume": 28368000 }, { "date": "1989-08-03", "open": 0.37674, "high": 0.38368, "low": 0.37674, "close": 0.38195, "adjClose": 0.23244, "volume": 27590400 }, { "date": "1989-08-04", "open": 0.38195, "high": 0.39931, "low": 0.37848, "close": 0.39584, "adjClose": 0.2409, "volume": 178128000 }, { "date": "1989-08-07", "open": 0.39584, "high": 0.40278, "low": 0.39584, "close": 0.40105, "adjClose": 0.24407, "volume": 93571200 }, { "date": "1989-08-08", "open": 0.40105, "high": 0.41146, "low": 0.39931, "close": 0.40973, "adjClose": 0.24935, "volume": 110548800 }, { "date": "1989-08-09", "open": 0.40973, "high": 0.41667, "low": 0.40799, "close": 0.40799, "adjClose": 0.24829, "volume": 113774400 }, { "date": "1989-08-10", "open": 0.40799, "high": 0.40973, "low": 0.40452, "close": 0.40625, "adjClose": 0.24723, "volume": 48340800 }, { "date": "1989-08-11", "open": 0.40625, "high": 0.4132, "low": 0.40105, "close": 0.40105, "adjClose": 0.24407, "volume": 61473600 }, { "date": "1989-08-14", "open": 0.40105, "high": 0.40105, "low": 0.39584, "close": 0.39584, "adjClose": 0.2409, "volume": 68990400 }, { "date": "1989-08-15", "open": 0.39584, "high": 0.40278, "low": 0.39323, "close": 0.39931, "adjClose": 0.24301, "volume": 17856000 }, { "date": "1989-08-16", "open": 0.39931, "high": 0.40278, "low": 0.38542, "close": 0.38803, "adjClose": 0.23614, "volume": 46670400 }, { "date": "1989-08-17", "open": 0.38803, "high": 0.3941, "low": 0.38368, "close": 0.39237, "adjClose": 0.23878, "volume": 39960000 }, { "date": "1989-08-18", "open": 0.39237, "high": 0.40105, "low": 0.39237, "close": 0.39931, "adjClose": 0.24301, "volume": 24912000 }, { "date": "1989-08-21", "open": 0.39931, "high": 0.40191, "low": 0.38889, "close": 0.38976, "adjClose": 0.2372, "volume": 32097600 }, { "date": "1989-08-22", "open": 0.38976, "high": 0.40799, "low": 0.38889, "close": 0.40539, "adjClose": 0.24671, "volume": 64771200 }, { "date": "1989-08-23", "open": 0.40539, "high": 0.41407, "low": 0.40278, "close": 0.41146, "adjClose": 0.2504, "volume": 46094400 }, { "date": "1989-08-24", "open": 0.41146, "high": 0.42014, "low": 0.40452, "close": 0.40973, "adjClose": 0.24935, "volume": 92764800 }, { "date": "1989-08-25", "open": 0.40973, "high": 0.41146, "low": 0.40105, "close": 0.40886, "adjClose": 0.24882, "volume": 85147200 }, { "date": "1989-08-28", "open": 0.40886, "high": 0.4132, "low": 0.40452, "close": 0.41059, "adjClose": 0.24987, "volume": 28540800 }, { "date": "1989-08-29", "open": 0.41059, "high": 0.41667, "low": 0.40539, "close": 0.40625, "adjClose": 0.24723, "volume": 54417600 }, { "date": "1989-08-30", "open": 0.40625, "high": 0.41407, "low": 0.40625, "close": 0.41146, "adjClose": 0.2504, "volume": 40377600 }, { "date": "1989-08-31", "open": 0.41146, "high": 0.41494, "low": 0.40799, "close": 0.40799, "adjClose": 0.24829, "volume": 14198400 }, { "date": "1989-09-01", "open": 0.40799, "high": 0.41841, "low": 0.40799, "close": 0.4158, "adjClose": 0.25304, "volume": 44409600 }, { "date": "1989-09-05", "open": 0.4158, "high": 0.42362, "low": 0.41407, "close": 0.41667, "adjClose": 0.25357, "volume": 93340800 }, { "date": "1989-09-06", "open": 0.41667, "high": 0.41667, "low": 0.40799, "close": 0.41146, "adjClose": 0.2504, "volume": 42379200 }, { "date": "1989-09-07", "open": 0.41146, "high": 0.41146, "low": 0.40278, "close": 0.40452, "adjClose": 0.24618, "volume": 41904000 }, { "date": "1989-09-08", "open": 0.40452, "high": 0.4132, "low": 0.40105, "close": 0.40973, "adjClose": 0.24935, "volume": 39787200 }, { "date": "1989-09-11", "open": 0.40973, "high": 0.4132, "low": 0.40625, "close": 0.41233, "adjClose": 0.25093, "volume": 27907200 }, { "date": "1989-09-12", "open": 0.41233, "high": 0.42362, "low": 0.41146, "close": 0.41841, "adjClose": 0.25463, "volume": 67795200 }, { "date": "1989-09-13", "open": 0.42014, "high": 0.44098, "low": 0.42014, "close": 0.4323, "adjClose": 0.26308, "volume": 181022400 }, { "date": "1989-09-14", "open": 0.4323, "high": 0.44792, "low": 0.4323, "close": 0.44271, "adjClose": 0.26942, "volume": 78163200 }, { "date": "1989-09-15", "open": 0.44271, "high": 0.44792, "low": 0.43403, "close": 0.43577, "adjClose": 0.2652, "volume": 89150400 }, { "date": "1989-09-18", "open": 0.43577, "high": 0.44098, "low": 0.43403, "close": 0.44098, "adjClose": 0.26837, "volume": 39110400 }, { "date": "1989-09-19", "open": 0.44098, "high": 0.44445, "low": 0.43403, "close": 0.43403, "adjClose": 0.26414, "volume": 49204800 }, { "date": "1989-09-20", "open": 0.43403, "high": 0.45139, "low": 0.4323, "close": 0.45139, "adjClose": 0.2747, "volume": 72129600 }, { "date": "1989-09-21", "open": 0.45139, "high": 0.46355, "low": 0.44792, "close": 0.45487, "adjClose": 0.27682, "volume": 89352000 }, { "date": "1989-09-22", "open": 0.45487, "high": 0.45834, "low": 0.44966, "close": 0.45834, "adjClose": 0.27893, "volume": 43948800 }, { "date": "1989-09-25", "open": 0.45834, "high": 0.47223, "low": 0.45487, "close": 0.46528, "adjClose": 0.28316, "volume": 69940800 }, { "date": "1989-09-26", "open": 0.46528, "high": 0.46876, "low": 0.46181, "close": 0.46702, "adjClose": 0.28421, "volume": 39988800 }, { "date": "1989-09-27", "open": 0.46702, "high": 0.46789, "low": 0.4566, "close": 0.46268, "adjClose": 0.28157, "volume": 69235200 }, { "date": "1989-09-28", "open": 0.46268, "high": 0.47223, "low": 0.46181, "close": 0.47223, "adjClose": 0.28739, "volume": 41572352 }, { "date": "1989-09-29", "open": 0.47223, "high": 0.48264, "low": 0.47049, "close": 0.4757, "adjClose": 0.2895, "volume": 64324800 }, { "date": "1989-10-02", "open": 0.4757, "high": 0.48612, "low": 0.47223, "close": 0.48351, "adjClose": 0.29425, "volume": 50428800 }, { "date": "1989-10-03", "open": 0.48351, "high": 0.48959, "low": 0.4783, "close": 0.47917, "adjClose": 0.29161, "volume": 68918400 }, { "date": "1989-10-04", "open": 0.47917, "high": 0.52605, "low": 0.4757, "close": 0.52431, "adjClose": 0.31908, "volume": 260020800 }, { "date": "1989-10-05", "open": 0.52431, "high": 0.57119, "low": 0.52258, "close": 0.55035, "adjClose": 0.33493, "volume": 284760000 }, { "date": "1989-10-06", "open": 0.55035, "high": 0.55903, "low": 0.54341, "close": 0.55383, "adjClose": 0.33704, "volume": 87609600 }, { "date": "1989-10-09", "open": 0.55383, "high": 0.56945, "low": 0.54862, "close": 0.56771, "adjClose": 0.34549, "volume": 58536000 }, { "date": "1989-10-10", "open": 0.56771, "high": 0.5764, "low": 0.56077, "close": 0.56424, "adjClose": 0.34338, "volume": 68299200 }, { "date": "1989-10-11", "open": 0.55903, "high": 0.55903, "low": 0.54862, "close": 0.55556, "adjClose": 0.3381, "volume": 106401600 }, { "date": "1989-10-12", "open": 0.55556, "high": 0.55903, "low": 0.54341, "close": 0.54514, "adjClose": 0.33176, "volume": 58881600 }, { "date": "1989-10-13", "open": 0.54167, "high": 0.54167, "low": 0.50695, "close": 0.51042, "adjClose": 0.31063, "volume": 102643200 }, { "date": "1989-10-16", "open": 0.51042, "high": 0.52952, "low": 0.47917, "close": 0.52605, "adjClose": 0.32014, "volume": 253065600 }, { "date": "1989-10-17", "open": 0.52605, "high": 0.56598, "low": 0.51563, "close": 0.54601, "adjClose": 0.33229, "volume": 177206400 }, { "date": "1989-10-18", "open": 0.54601, "high": 0.56077, "low": 0.54514, "close": 0.55903, "adjClose": 0.34021, "volume": 134784000 }, { "date": "1989-10-19", "open": 0.55903, "high": 0.59723, "low": 0.5573, "close": 0.58508, "adjClose": 0.35606, "volume": 179424000 }, { "date": "1989-10-20", "open": 0.58508, "high": 0.59376, "low": 0.57292, "close": 0.59202, "adjClose": 0.36029, "volume": 93542400 }, { "date": "1989-10-23", "open": 0.59202, "high": 0.59549, "low": 0.57292, "close": 0.57726, "adjClose": 0.3513, "volume": 60912000 }, { "date": "1989-10-24", "open": 0.57292, "high": 0.57292, "low": 0.54688, "close": 0.56164, "adjClose": 0.3418, "volume": 157089600 }, { "date": "1989-10-25", "open": 0.56164, "high": 0.57466, "low": 0.55035, "close": 0.55383, "adjClose": 0.33704, "volume": 71481600 }, { "date": "1989-10-26", "open": 0.55383, "high": 0.5573, "low": 0.5382, "close": 0.53994, "adjClose": 0.32859, "volume": 135460800 }, { "date": "1989-10-27", "open": 0.53994, "high": 0.54167, "low": 0.52952, "close": 0.53473, "adjClose": 0.32542, "volume": 97041600 }, { "date": "1989-10-30", "open": 0.5408, "high": 0.55383, "low": 0.5408, "close": 0.55296, "adjClose": 0.33651, "volume": 45921600 }, { "date": "1989-10-31", "open": 0.55556, "high": 0.56945, "low": 0.55556, "close": 0.56771, "adjClose": 0.34549, "volume": 56563200 }, { "date": "1989-11-01", "open": 0.56771, "high": 0.5764, "low": 0.56771, "close": 0.57032, "adjClose": 0.34708, "volume": 74649600 }, { "date": "1989-11-02", "open": 0.56164, "high": 0.56164, "low": 0.52778, "close": 0.52952, "adjClose": 0.32225, "volume": 226051200 }, { "date": "1989-11-03", "open": 0.52952, "high": 0.54688, "low": 0.52952, "close": 0.54341, "adjClose": 0.3307, "volume": 98755200 }, { "date": "1989-11-06", "open": 0.54341, "high": 0.55383, "low": 0.53126, "close": 0.53646, "adjClose": 0.32647, "volume": 88027200 }, { "date": "1989-11-07", "open": 0.53646, "high": 0.57205, "low": 0.53646, "close": 0.56251, "adjClose": 0.34233, "volume": 131544000 }, { "date": "1989-11-08", "open": 0.56945, "high": 0.58681, "low": 0.56945, "close": 0.57813, "adjClose": 0.35183, "volume": 106488000 }, { "date": "1989-11-09", "open": 0.57813, "high": 0.58681, "low": 0.57292, "close": 0.5816, "adjClose": 0.35394, "volume": 111528000 }, { "date": "1989-11-10", "open": 0.5816, "high": 0.59028, "low": 0.5816, "close": 0.58681, "adjClose": 0.35711, "volume": 59169600 }, { "date": "1989-11-13", "open": 0.58681, "high": 0.61285, "low": 0.5816, "close": 0.61199, "adjClose": 0.37244, "volume": 179479776 }, { "date": "1989-11-14", "open": 0.61199, "high": 0.6198, "low": 0.59723, "close": 0.6007, "adjClose": 0.36557, "volume": 95241600 }, { "date": "1989-11-15", "open": 0.6007, "high": 0.6198, "low": 0.59896, "close": 0.61459, "adjClose": 0.37402, "volume": 94492800 }, { "date": "1989-11-16", "open": 0.61459, "high": 0.6198, "low": 0.59896, "close": 0.60765, "adjClose": 0.3698, "volume": 68054400 }, { "date": "1989-11-17", "open": 0.60765, "high": 0.61285, "low": 0.60244, "close": 0.60331, "adjClose": 0.36716, "volume": 31651200 }, { "date": "1989-11-20", "open": 0.60244, "high": 0.60244, "low": 0.58681, "close": 0.6007, "adjClose": 0.36557, "volume": 56937600 }, { "date": "1989-11-21", "open": 0.6007, "high": 0.61459, "low": 0.6007, "close": 0.61199, "adjClose": 0.37244, "volume": 67118400 }, { "date": "1989-11-22", "open": 0.61199, "high": 0.61459, "low": 0.60765, "close": 0.61285, "adjClose": 0.37296, "volume": 38232000 }, { "date": "1989-11-24", "open": 0.61285, "high": 0.61806, "low": 0.60765, "close": 0.60851, "adjClose": 0.37032, "volume": 17971200 }, { "date": "1989-11-27", "open": 0.60851, "high": 0.60938, "low": 0.59549, "close": 0.60244, "adjClose": 0.36663, "volume": 37281600 }, { "date": "1989-11-28", "open": 0.60244, "high": 0.61285, "low": 0.59896, "close": 0.60417, "adjClose": 0.36768, "volume": 56664000 }, { "date": "1989-11-29", "open": 0.60417, "high": 0.61112, "low": 0.58508, "close": 0.59376, "adjClose": 0.36134, "volume": 85896000 }, { "date": "1989-11-30", "open": 0.59376, "high": 0.60591, "low": 0.5816, "close": 0.60417, "adjClose": 0.36768, "volume": 111211200 }, { "date": "1989-12-01", "open": 0.60417, "high": 0.60938, "low": 0.58942, "close": 0.59028, "adjClose": 0.35923, "volume": 52070400 }, { "date": "1989-12-04", "open": 0.59028, "high": 0.60591, "low": 0.58594, "close": 0.59896, "adjClose": 0.36451, "volume": 40536000 }, { "date": "1989-12-05", "open": 0.59896, "high": 0.60591, "low": 0.59723, "close": 0.60244, "adjClose": 0.36663, "volume": 44049600 }, { "date": "1989-12-06", "open": 0.60244, "high": 0.60417, "low": 0.58681, "close": 0.59202, "adjClose": 0.36029, "volume": 57384000 }, { "date": "1989-12-07", "open": 0.59202, "high": 0.59896, "low": 0.58334, "close": 0.59376, "adjClose": 0.36134, "volume": 40348800 }, { "date": "1989-12-08", "open": 0.59376, "high": 0.59723, "low": 0.5764, "close": 0.58855, "adjClose": 0.35817, "volume": 107625600 }, { "date": "1989-12-11", "open": 0.58855, "high": 0.58855, "low": 0.56945, "close": 0.5764, "adjClose": 0.35078, "volume": 103377600 }, { "date": "1989-12-12", "open": 0.5764, "high": 0.5816, "low": 0.55903, "close": 0.57292, "adjClose": 0.34866, "volume": 93628800 }, { "date": "1989-12-13", "open": 0.57292, "high": 0.57292, "low": 0.55035, "close": 0.55556, "adjClose": 0.3381, "volume": 95788800 }, { "date": "1989-12-14", "open": 0.55383, "high": 0.55383, "low": 0.54167, "close": 0.54167, "adjClose": 0.32964, "volume": 61516800 }, { "date": "1989-12-15", "open": 0.54167, "high": 0.54514, "low": 0.52084, "close": 0.53473, "adjClose": 0.32542, "volume": 107164800 }, { "date": "1989-12-18", "open": 0.53473, "high": 0.54862, "low": 0.53473, "close": 0.54341, "adjClose": 0.3307, "volume": 78436800 }, { "date": "1989-12-19", "open": 0.54341, "high": 0.55903, "low": 0.53994, "close": 0.55817, "adjClose": 0.33969, "volume": 70473600 }, { "date": "1989-12-20", "open": 0.56077, "high": 0.5764, "low": 0.56077, "close": 0.57466, "adjClose": 0.34972, "volume": 111009600 }, { "date": "1989-12-21", "open": 0.57466, "high": 0.57987, "low": 0.56424, "close": 0.57987, "adjClose": 0.35289, "volume": 55022400 }, { "date": "1989-12-22", "open": 0.57987, "high": 0.59896, "low": 0.57466, "close": 0.59549, "adjClose": 0.3624, "volume": 54892800 }, { "date": "1989-12-26", "open": 0.59549, "high": 0.59983, "low": 0.58855, "close": 0.59376, "adjClose": 0.36134, "volume": 23817600 }, { "date": "1989-12-27", "open": 0.59376, "high": 0.60417, "low": 0.59202, "close": 0.59896, "adjClose": 0.36451, "volume": 62798400 }, { "date": "1989-12-28", "open": 0.59549, "high": 0.59549, "low": 0.57292, "close": 0.59202, "adjClose": 0.36029, "volume": 123377952 }, { "date": "1989-12-29", "open": 0.59202, "high": 0.61285, "low": 0.59202, "close": 0.60417, "adjClose": 0.36768, "volume": 77630400 }, { "date": "1990-01-02", "open": 0.60417, "high": 0.61633, "low": 0.5981, "close": 0.61633, "adjClose": 0.37508, "volume": 53035200 }, { "date": "1990-01-03", "open": 0.61633, "high": 0.62674, "low": 0.61459, "close": 0.6198, "adjClose": 0.37719, "volume": 113774400 }, { "date": "1990-01-04", "open": 0.6198, "high": 0.6389, "low": 0.61633, "close": 0.63803, "adjClose": 0.38829, "volume": 125740800 }, { "date": "1990-01-05", "open": 0.63803, "high": 0.6389, "low": 0.62153, "close": 0.6224, "adjClose": 0.37877, "volume": 70386464 }, { "date": "1990-01-08", "open": 0.6224, "high": 0.63195, "low": 0.61459, "close": 0.63195, "adjClose": 0.38459, "volume": 58982400 }, { "date": "1990-01-09", "open": 0.63195, "high": 0.6389, "low": 0.62674, "close": 0.63022, "adjClose": 0.38353, "volume": 70300800 }, { "date": "1990-01-10", "open": 0.63022, "high": 0.63369, "low": 0.61199, "close": 0.61285, "adjClose": 0.37296, "volume": 103766400 }, { "date": "1990-01-11", "open": 0.61285, "high": 0.62153, "low": 0.59028, "close": 0.6007, "adjClose": 0.36557, "volume": 95774400 }, { "date": "1990-01-12", "open": 0.6007, "high": 0.60591, "low": 0.58334, "close": 0.5981, "adjClose": 0.36399, "volume": 148910400 }, { "date": "1990-01-15", "open": 0.5981, "high": 0.60417, "low": 0.59202, "close": 0.5981, "adjClose": 0.36399, "volume": 62467200 }, { "date": "1990-01-16", "open": 0.5981, "high": 0.6198, "low": 0.58681, "close": 0.61633, "adjClose": 0.37508, "volume": 80092800 }, { "date": "1990-01-17", "open": 0.61633, "high": 0.62848, "low": 0.60417, "close": 0.60765, "adjClose": 0.3698, "volume": 97588800 }, { "date": "1990-01-18", "open": 0.62153, "high": 0.65973, "low": 0.62153, "close": 0.65973, "adjClose": 0.40149, "volume": 295225824 }, { "date": "1990-01-19", "open": 0.65973, "high": 0.66667, "low": 0.64931, "close": 0.65365, "adjClose": 0.39779, "volume": 99259200 }, { "date": "1990-01-22", "open": 0.65278, "high": 0.65278, "low": 0.62848, "close": 0.63022, "adjClose": 0.38353, "volume": 167688000 }, { "date": "1990-01-23", "open": 0.63022, "high": 0.63369, "low": 0.6198, "close": 0.62327, "adjClose": 0.3793, "volume": 139348800 }, { "date": "1990-01-24", "open": 0.62327, "high": 0.63022, "low": 0.60504, "close": 0.63022, "adjClose": 0.38353, "volume": 180345600 }, { "date": "1990-01-25", "open": 0.63022, "high": 0.64237, "low": 0.62848, "close": 0.63022, "adjClose": 0.38353, "volume": 112752000 }, { "date": "1990-01-26", "open": 0.63022, "high": 0.63369, "low": 0.62501, "close": 0.63022, "adjClose": 0.38353, "volume": 68083200 }, { "date": "1990-01-29", "open": 0.63022, "high": 0.64063, "low": 0.62674, "close": 0.63542, "adjClose": 0.3867, "volume": 55080000 }, { "date": "1990-01-30", "open": 0.63542, "high": 0.64237, "low": 0.62501, "close": 0.63369, "adjClose": 0.38564, "volume": 73108800 }, { "date": "1990-01-31", "open": 0.63369, "high": 0.64237, "low": 0.63369, "close": 0.64237, "adjClose": 0.39093, "volume": 112939200 }, { "date": "1990-02-01", "open": 0.64237, "high": 0.65452, "low": 0.64237, "close": 0.65105, "adjClose": 0.39621, "volume": 89193600 }, { "date": "1990-02-02", "open": 0.65105, "high": 0.6632, "low": 0.64584, "close": 0.65105, "adjClose": 0.39621, "volume": 71395200 }, { "date": "1990-02-05", "open": 0.65105, "high": 0.65452, "low": 0.64758, "close": 0.65452, "adjClose": 0.39832, "volume": 59731200 }, { "date": "1990-02-06", "open": 0.65452, "high": 0.65452, "low": 0.64063, "close": 0.65278, "adjClose": 0.39726, "volume": 81964800 }, { "date": "1990-02-07", "open": 0.65278, "high": 0.65799, "low": 0.64584, "close": 0.64758, "adjClose": 0.3941, "volume": 134150400 }, { "date": "1990-02-08", "open": 0.64758, "high": 0.65973, "low": 0.64758, "close": 0.65452, "adjClose": 0.39832, "volume": 95227200 }, { "date": "1990-02-09", "open": 0.65452, "high": 0.65799, "low": 0.65278, "close": 0.65626, "adjClose": 0.39938, "volume": 62380800 }, { "date": "1990-02-12", "open": 0.65626, "high": 0.6632, "low": 0.65278, "close": 0.65799, "adjClose": 0.40043, "volume": 56088000 }, { "date": "1990-02-13", "open": 0.65799, "high": 0.66147, "low": 0.65626, "close": 0.65799, "adjClose": 0.40043, "volume": 58752000 }, { "date": "1990-02-14", "open": 0.65799, "high": 0.66147, "low": 0.65626, "close": 0.65973, "adjClose": 0.40149, "volume": 35870400 }, { "date": "1990-02-15", "open": 0.65973, "high": 0.68056, "low": 0.65973, "close": 0.67362, "adjClose": 0.40994, "volume": 89496000 }, { "date": "1990-02-16", "open": 0.67883, "high": 0.68577, "low": 0.67883, "close": 0.68056, "adjClose": 0.41417, "volume": 70876800 }, { "date": "1990-02-20", "open": 0.68056, "high": 0.69792, "low": 0.67362, "close": 0.69619, "adjClose": 0.42368, "volume": 132652800 }, { "date": "1990-02-21", "open": 0.69445, "high": 0.69445, "low": 0.66494, "close": 0.66754, "adjClose": 0.40624, "volume": 103348800 }, { "date": "1990-02-22", "open": 0.66841, "high": 0.6823, "low": 0.66841, "close": 0.66928, "adjClose": 0.4073, "volume": 60811200 }, { "date": "1990-02-23", "open": 0.66928, "high": 0.67883, "low": 0.6632, "close": 0.67709, "adjClose": 0.41206, "volume": 56851200 }, { "date": "1990-02-26", "open": 0.67709, "high": 0.69445, "low": 0.67535, "close": 0.68924, "adjClose": 0.41945, "volume": 69220800 }, { "date": "1990-02-27", "open": 0.68924, "high": 0.69098, "low": 0.68056, "close": 0.68056, "adjClose": 0.41417, "volume": 62020800 }, { "date": "1990-02-28", "open": 0.68056, "high": 0.69272, "low": 0.68056, "close": 0.68577, "adjClose": 0.41734, "volume": 39312000 }, { "date": "1990-03-01", "open": 0.68577, "high": 0.7066, "low": 0.68404, "close": 0.69445, "adjClose": 0.42262, "volume": 76867200 }, { "date": "1990-03-02", "open": 0.69532, "high": 0.72483, "low": 0.69532, "close": 0.72049, "adjClose": 0.43847, "volume": 100209600 }, { "date": "1990-03-05", "open": 0.72049, "high": 0.73438, "low": 0.71008, "close": 0.73091, "adjClose": 0.44481, "volume": 75528000 }, { "date": "1990-03-06", "open": 0.72917, "high": 0.72917, "low": 0.71181, "close": 0.7257, "adjClose": 0.44164, "volume": 68630400 }, { "date": "1990-03-07", "open": 0.7257, "high": 0.73265, "low": 0.71355, "close": 0.71355, "adjClose": 0.43425, "volume": 47606400 }, { "date": "1990-03-08", "open": 0.71355, "high": 0.7448, "low": 0.7066, "close": 0.73786, "adjClose": 0.44904, "volume": 88977600 }, { "date": "1990-03-09", "open": 0.73786, "high": 0.75001, "low": 0.73091, "close": 0.73959, "adjClose": 0.45009, "volume": 75744000 }, { "date": "1990-03-12", "open": 0.73959, "high": 0.75522, "low": 0.73612, "close": 0.75174, "adjClose": 0.45749, "volume": 68875200 }, { "date": "1990-03-13", "open": 0.75174, "high": 0.75695, "low": 0.73786, "close": 0.73786, "adjClose": 0.44904, "volume": 85204800 }, { "date": "1990-03-14", "open": 0.73786, "high": 0.75174, "low": 0.73612, "close": 0.7448, "adjClose": 0.45326, "volume": 130968000 }, { "date": "1990-03-15", "open": 0.74827, "high": 0.77605, "low": 0.74827, "close": 0.77084, "adjClose": 0.46911, "volume": 81676800 }, { "date": "1990-03-16", "open": 0.77605, "high": 0.80036, "low": 0.77605, "close": 0.79168, "adjClose": 0.48179, "volume": 118900800 }, { "date": "1990-03-19", "open": 0.79168, "high": 0.81251, "low": 0.78473, "close": 0.80904, "adjClose": 0.49236, "volume": 81172800 }, { "date": "1990-03-20", "open": 0.80904, "high": 0.81077, "low": 0.78126, "close": 0.78473, "adjClose": 0.47756, "volume": 92145600 }, { "date": "1990-03-21", "open": 0.78473, "high": 0.80209, "low": 0.77952, "close": 0.78647, "adjClose": 0.47862, "volume": 69840000 }, { "date": "1990-03-22", "open": 0.78647, "high": 0.78994, "low": 0.76563, "close": 0.77258, "adjClose": 0.47017, "volume": 92419200 }, { "date": "1990-03-23", "open": 0.77258, "high": 0.78647, "low": 0.75695, "close": 0.76563, "adjClose": 0.46594, "volume": 53596800 }, { "date": "1990-03-26", "open": 0.7665, "high": 0.78126, "low": 0.7665, "close": 0.77431, "adjClose": 0.47122, "volume": 55929600 }, { "date": "1990-03-27", "open": 0.77431, "high": 0.78473, "low": 0.76911, "close": 0.78126, "adjClose": 0.47545, "volume": 52516800 }, { "date": "1990-03-28", "open": 0.77952, "high": 0.77952, "low": 0.75348, "close": 0.77084, "adjClose": 0.46911, "volume": 99532800 }, { "date": "1990-03-29", "open": 0.77084, "high": 0.78299, "low": 0.7639, "close": 0.76737, "adjClose": 0.467, "volume": 64785600 }, { "date": "1990-03-30", "open": 0.76737, "high": 0.77084, "low": 0.75869, "close": 0.76911, "adjClose": 0.46806, "volume": 36691200 }, { "date": "1990-04-02", "open": 0.76911, "high": 0.78039, "low": 0.75869, "close": 0.77431, "adjClose": 0.47122, "volume": 74059200 }, { "date": "1990-04-03", "open": 0.78126, "high": 0.8073, "low": 0.78126, "close": 0.80556, "adjClose": 0.49024, "volume": 84643200 }, { "date": "1990-04-04", "open": 0.80556, "high": 0.82466, "low": 0.80209, "close": 0.81251, "adjClose": 0.49447, "volume": 79646400 }, { "date": "1990-04-05", "open": 0.81251, "high": 0.81338, "low": 0.79515, "close": 0.79515, "adjClose": 0.4839, "volume": 66369600 }, { "date": "1990-04-06", "open": 0.79515, "high": 0.80036, "low": 0.78647, "close": 0.79341, "adjClose": 0.48285, "volume": 72878400 }, { "date": "1990-04-09", "open": 0.79341, "high": 0.80036, "low": 0.78994, "close": 0.79515, "adjClose": 0.4839, "volume": 31176000 }, { "date": "1990-04-10", "open": 0.79515, "high": 0.81945, "low": 0.79515, "close": 0.81945, "adjClose": 0.49869, "volume": 45187200 }, { "date": "1990-04-11", "open": 0.81945, "high": 0.84029, "low": 0.81685, "close": 0.84029, "adjClose": 0.51138, "volume": 70372800 }, { "date": "1990-04-12", "open": 0.84029, "high": 0.84723, "low": 0.83334, "close": 0.83855, "adjClose": 0.51032, "volume": 48254400 }, { "date": "1990-04-16", "open": 0.85765, "high": 0.85765, "low": 0.83508, "close": 0.84376, "adjClose": 0.51349, "volume": 39470400 }, { "date": "1990-04-17", "open": 0.84376, "high": 0.87501, "low": 0.82987, "close": 0.86112, "adjClose": 0.52405, "volume": 66780000 }, { "date": "1990-04-18", "open": 0.85765, "high": 0.85765, "low": 0.81598, "close": 0.84202, "adjClose": 0.51243, "volume": 97797600 }, { "date": "1990-04-19", "open": 0.84202, "high": 0.8507, "low": 0.82293, "close": 0.8264, "adjClose": 0.50292, "volume": 58003200 }, { "date": "1990-04-20", "open": 0.8264, "high": 0.84029, "low": 0.81598, "close": 0.82293, "adjClose": 0.50081, "volume": 44661600 }, { "date": "1990-04-23", "open": 0.82293, "high": 0.8264, "low": 0.79515, "close": 0.81945, "adjClose": 0.49869, "volume": 64879200 }, { "date": "1990-04-24", "open": 0.81945, "high": 0.82987, "low": 0.78473, "close": 0.80556, "adjClose": 0.49024, "volume": 47916000 }, { "date": "1990-04-25", "open": 0.80556, "high": 0.81598, "low": 0.79168, "close": 0.80556, "adjClose": 0.49024, "volume": 53870400 }, { "date": "1990-04-26", "open": 0.80556, "high": 0.81598, "low": 0.79515, "close": 0.79688, "adjClose": 0.48496, "volume": 46317120 }, { "date": "1990-04-27", "open": 0.79515, "high": 0.79515, "low": 0.77258, "close": 0.78126, "adjClose": 0.47545, "volume": 57124800 }, { "date": "1990-04-30", "open": 0.78126, "high": 0.80556, "low": 0.77431, "close": 0.80556, "adjClose": 0.49024, "volume": 51451200 }, { "date": "1990-05-01", "open": 0.80556, "high": 0.81598, "low": 0.7882, "close": 0.79341, "adjClose": 0.48285, "volume": 52473600 }, { "date": "1990-05-02", "open": 0.79515, "high": 0.81251, "low": 0.79515, "close": 0.80904, "adjClose": 0.49236, "volume": 33264000 }, { "date": "1990-05-03", "open": 0.80904, "high": 0.82987, "low": 0.80904, "close": 0.81945, "adjClose": 0.49869, "volume": 45892800 }, { "date": "1990-05-04", "open": 0.81945, "high": 0.85765, "low": 0.81945, "close": 0.85765, "adjClose": 0.52194, "volume": 47815200 }, { "date": "1990-05-07", "open": 0.85765, "high": 0.91668, "low": 0.85418, "close": 0.8889, "adjClose": 0.54096, "volume": 97351200 }, { "date": "1990-05-08", "open": 0.88195, "high": 0.88195, "low": 0.86459, "close": 0.87154, "adjClose": 0.53039, "volume": 50824800 }, { "date": "1990-05-09", "open": 0.87154, "high": 0.87848, "low": 0.86112, "close": 0.87154, "adjClose": 0.53039, "volume": 35164800 }, { "date": "1990-05-10", "open": 0.87154, "high": 0.90279, "low": 0.87154, "close": 0.89584, "adjClose": 0.54518, "volume": 48801600 }, { "date": "1990-05-11", "open": 0.89584, "high": 0.91668, "low": 0.87848, "close": 0.90973, "adjClose": 0.55363, "volume": 49168800 }, { "date": "1990-05-14", "open": 0.90973, "high": 0.92362, "low": 0.90973, "close": 0.9132, "adjClose": 0.55575, "volume": 47232000 }, { "date": "1990-05-15", "open": 0.9132, "high": 0.9132, "low": 0.89237, "close": 0.89932, "adjClose": 0.5473, "volume": 54122400 }, { "date": "1990-05-16", "open": 0.89932, "high": 0.89932, "low": 0.88195, "close": 0.89932, "adjClose": 0.5473, "volume": 38556000 }, { "date": "1990-05-17", "open": 0.89932, "high": 0.90626, "low": 0.89237, "close": 0.89932, "adjClose": 0.5473, "volume": 41731200 }, { "date": "1990-05-18", "open": 0.89932, "high": 0.96182, "low": 0.89584, "close": 0.94793, "adjClose": 0.57688, "volume": 101822400 }, { "date": "1990-05-21", "open": 0.95487, "high": 1, "low": 0.95487, "close": 0.9757, "adjClose": 0.59378, "volume": 159595200 }, { "date": "1990-05-22", "open": 0.9757, "high": 1, "low": 0.95834, "close": 0.99307, "adjClose": 0.60435, "volume": 142437600 }, { "date": "1990-05-23", "open": 0.99827, "high": 1.06, "low": 0.99827, "close": 1.05, "adjClose": 0.639, "volume": 141184800 }, { "date": "1990-05-24", "open": 1.06, "high": 1.09, "low": 1.06, "close": 1.06, "adjClose": 0.64508, "volume": 146649600 }, { "date": "1990-05-25", "open": 1.06, "high": 1.06, "low": 1.03, "close": 1.03, "adjClose": 0.62683, "volume": 104688000 }, { "date": "1990-05-29", "open": 1.03, "high": 1.05, "low": 1.03, "close": 1.05, "adjClose": 0.639, "volume": 61480800 }, { "date": "1990-05-30", "open": 1.05, "high": 1.06, "low": 1.04, "close": 1.05, "adjClose": 0.639, "volume": 65073600 }, { "date": "1990-05-31", "open": 1.05, "high": 1.05, "low": 1.01, "close": 1.01, "adjClose": 0.61466, "volume": 69436800 }, { "date": "1990-06-01", "open": 1.01, "high": 1.05, "low": 1.01, "close": 1.04, "adjClose": 0.63291, "volume": 69069600 }, { "date": "1990-06-04", "open": 1.04, "high": 1.07, "low": 1.03, "close": 1.07, "adjClose": 0.65117, "volume": 59162400 }, { "date": "1990-06-05", "open": 1.07, "high": 1.08, "low": 1.01, "close": 1.02, "adjClose": 0.62074, "volume": 80258400 }, { "date": "1990-06-06", "open": 1.02, "high": 1.03, "low": 1.01, "close": 1.01, "adjClose": 0.61466, "volume": 86292000 }, { "date": "1990-06-07", "open": 1.01, "high": 1.02, "low": 0.98612, "close": 1, "adjClose": 0.60857, "volume": 90122400 }, { "date": "1990-06-08", "open": 1, "high": 1.02, "low": 0.99307, "close": 1.02, "adjClose": 0.62074, "volume": 63770400 }, { "date": "1990-06-11", "open": 1.02, "high": 1.05, "low": 1.01, "close": 1.04, "adjClose": 0.63291, "volume": 58240800 }, { "date": "1990-06-12", "open": 1.04, "high": 1.06, "low": 1.03, "close": 1.05, "adjClose": 0.639, "volume": 46656000 }, { "date": "1990-06-13", "open": 1.05, "high": 1.08, "low": 1.04, "close": 1.06, "adjClose": 0.64508, "volume": 80265600 }, { "date": "1990-06-14", "open": 1.06, "high": 1.07, "low": 1.03, "close": 1.05, "adjClose": 0.639, "volume": 58204800 }, { "date": "1990-06-15", "open": 1.05, "high": 1.07, "low": 1.03, "close": 1.06, "adjClose": 0.64508, "volume": 51552000 }, { "date": "1990-06-18", "open": 1.06, "high": 1.06, "low": 1.03, "close": 1.04, "adjClose": 0.63291, "volume": 52790400 }, { "date": "1990-06-19", "open": 1.04, "high": 1.05, "low": 1.02, "close": 1.04, "adjClose": 0.63291, "volume": 41716800 }, { "date": "1990-06-20", "open": 1.04, "high": 1.08, "low": 1.04, "close": 1.08, "adjClose": 0.65726, "volume": 39564000 }, { "date": "1990-06-21", "open": 1.08, "high": 1.08, "low": 1.06, "close": 1.07, "adjClose": 0.65117, "volume": 34308000 }, { "date": "1990-06-22", "open": 1.07, "high": 1.08, "low": 1.05, "close": 1.05, "adjClose": 0.639, "volume": 34034400 }, { "date": "1990-06-25", "open": 1.05, "high": 1.06, "low": 1.03, "close": 1.03, "adjClose": 0.62683, "volume": 69054464 }, { "date": "1990-06-26", "open": 1.03, "high": 1.05, "low": 1.03, "close": 1.04, "adjClose": 0.63291, "volume": 50198400 }, { "date": "1990-06-27", "open": 1.04, "high": 1.06, "low": 1.03, "close": 1.06, "adjClose": 0.64508, "volume": 35762400 }, { "date": "1990-06-28", "open": 1.06, "high": 1.07, "low": 1.06, "close": 1.06, "adjClose": 0.64508, "volume": 30052800 }, { "date": "1990-06-29", "open": 1.06, "high": 1.06, "low": 1.05, "close": 1.06, "adjClose": 0.64508, "volume": 34956000 }, { "date": "1990-07-02", "open": 1.06, "high": 1.06, "low": 1.02, "close": 1.02, "adjClose": 0.62074, "volume": 35474400 }, { "date": "1990-07-03", "open": 1.02, "high": 1.02, "low": 0.99307, "close": 1, "adjClose": 0.60857, "volume": 79257600 }, { "date": "1990-07-05", "open": 1, "high": 1.01, "low": 0.98265, "close": 1, "adjClose": 0.60857, "volume": 61855200 }, { "date": "1990-07-06", "open": 1, "high": 1.03, "low": 0.99654, "close": 1.02, "adjClose": 0.62074, "volume": 41803200 }, { "date": "1990-07-09", "open": 1.02, "high": 1.04, "low": 1.02, "close": 1.03, "adjClose": 0.62683, "volume": 37317600 }, { "date": "1990-07-10", "open": 1.03, "high": 1.04, "low": 1.02, "close": 1.02, "adjClose": 0.62074, "volume": 29700000 }, { "date": "1990-07-11", "open": 1.02, "high": 1.05, "low": 1.02, "close": 1.05, "adjClose": 0.639, "volume": 28922400 }, { "date": "1990-07-12", "open": 1.05, "high": 1.08, "low": 1.05, "close": 1.08, "adjClose": 0.65726, "volume": 89042400 }, { "date": "1990-07-13", "open": 1.08, "high": 1.12, "low": 1.08, "close": 1.09, "adjClose": 0.66334, "volume": 93628800 }, { "date": "1990-07-16", "open": 1.09, "high": 1.12, "low": 1.09, "close": 1.1, "adjClose": 0.66943, "volume": 48729600 }, { "date": "1990-07-17", "open": 1.1, "high": 1.1, "low": 1.07, "close": 1.08, "adjClose": 0.65726, "volume": 54475200 }, { "date": "1990-07-18", "open": 1.08, "high": 1.08, "low": 1.05, "close": 1.06, "adjClose": 0.64508, "volume": 41853600 }, { "date": "1990-07-19", "open": 1.06, "high": 1.07, "low": 1.02, "close": 1.07, "adjClose": 0.65117, "volume": 63136800 }, { "date": "1990-07-20", "open": 1.07, "high": 1.09, "low": 1.01, "close": 1.02, "adjClose": 0.62074, "volume": 87724800 }, { "date": "1990-07-23", "open": 1.02, "high": 1.03, "low": 0.98959, "close": 1, "adjClose": 0.60857, "volume": 74203200 }, { "date": "1990-07-24", "open": 1, "high": 1.01, "low": 0.92709, "close": 0.96529, "adjClose": 0.58745, "volume": 137102400 }, { "date": "1990-07-25", "open": 0.96529, "high": 0.99654, "low": 0.95487, "close": 0.99307, "adjClose": 0.60435, "volume": 60148800 }, { "date": "1990-07-26", "open": 0.99307, "high": 1.03, "low": 0.91668, "close": 0.95487, "adjClose": 0.58111, "volume": 303321600 }, { "date": "1990-07-27", "open": 0.95487, "high": 0.97223, "low": 0.94098, "close": 0.95834, "adjClose": 0.58322, "volume": 51019200 }, { "date": "1990-07-30", "open": 0.95834, "high": 0.95834, "low": 0.9132, "close": 0.94445, "adjClose": 0.57476, "volume": 87955200 }, { "date": "1990-07-31", "open": 0.94445, "high": 0.95314, "low": 0.91668, "close": 0.92362, "adjClose": 0.56209, "volume": 42307200 }, { "date": "1990-08-01", "open": 0.92362, "high": 0.93404, "low": 0.88543, "close": 0.92709, "adjClose": 0.5642, "volume": 111117600 }, { "date": "1990-08-02", "open": 0.92709, "high": 0.92709, "low": 0.89237, "close": 0.91668, "adjClose": 0.55786, "volume": 91914240 }, { "date": "1990-08-03", "open": 0.9132, "high": 0.9132, "low": 0.83855, "close": 0.87848, "adjClose": 0.53462, "volume": 117180000 }, { "date": "1990-08-06", "open": 0.86112, "high": 0.86112, "low": 0.81251, "close": 0.84029, "adjClose": 0.51138, "volume": 113184000 }, { "date": "1990-08-07", "open": 0.84029, "high": 0.86459, "low": 0.83334, "close": 0.8507, "adjClose": 0.51771, "volume": 91065600 }, { "date": "1990-08-08", "open": 0.86112, "high": 0.8889, "low": 0.86112, "close": 0.88195, "adjClose": 0.53673, "volume": 86263200 }, { "date": "1990-08-09", "open": 0.88195, "high": 0.9132, "low": 0.87848, "close": 0.90452, "adjClose": 0.55046, "volume": 77054400 }, { "date": "1990-08-10", "open": 0.90452, "high": 0.9132, "low": 0.87154, "close": 0.89584, "adjClose": 0.54518, "volume": 73188000 }, { "date": "1990-08-13", "open": 0.89584, "high": 0.90973, "low": 0.87848, "close": 0.90279, "adjClose": 0.54941, "volume": 53942400 }, { "date": "1990-08-14", "open": 0.90279, "high": 0.91494, "low": 0.88543, "close": 0.89237, "adjClose": 0.54307, "volume": 33710400 }, { "date": "1990-08-15", "open": 0.89237, "high": 0.9132, "low": 0.89237, "close": 0.89237, "adjClose": 0.54307, "volume": 51408000 }, { "date": "1990-08-16", "open": 0.89237, "high": 0.89584, "low": 0.85765, "close": 0.85765, "adjClose": 0.52194, "volume": 53330400 }, { "date": "1990-08-17", "open": 0.85765, "high": 0.85765, "low": 0.83334, "close": 0.83681, "adjClose": 0.50926, "volume": 95227200 }, { "date": "1990-08-20", "open": 0.83681, "high": 0.84029, "low": 0.77084, "close": 0.77084, "adjClose": 0.46911, "volume": 113601600 }, { "date": "1990-08-21", "open": 0.76042, "high": 0.76042, "low": 0.70487, "close": 0.75348, "adjClose": 0.45855, "volume": 165720703 }, { "date": "1990-08-22", "open": 0.75348, "high": 0.77084, "low": 0.74133, "close": 0.74654, "adjClose": 0.45432, "volume": 79236000 }, { "date": "1990-08-23", "open": 0.74654, "high": 0.74654, "low": 0.70834, "close": 0.71876, "adjClose": 0.43742, "volume": 107516480 }, { "date": "1990-08-24", "open": 0.7257, "high": 0.80209, "low": 0.7257, "close": 0.79515, "adjClose": 0.4839, "volume": 95443200 }, { "date": "1990-08-27", "open": 0.81945, "high": 0.8507, "low": 0.81945, "close": 0.84376, "adjClose": 0.51349, "volume": 110116800 }, { "date": "1990-08-28", "open": 0.84376, "high": 0.87848, "low": 0.83334, "close": 0.87327, "adjClose": 0.53145, "volume": 79826400 }, { "date": "1990-08-29", "open": 0.87327, "high": 0.88543, "low": 0.83334, "close": 0.84029, "adjClose": 0.51138, "volume": 77954400 }, { "date": "1990-08-30", "open": 0.84029, "high": 0.86633, "low": 0.83334, "close": 0.83334, "adjClose": 0.50715, "volume": 65383200 }, { "date": "1990-08-31", "open": 0.83334, "high": 0.86112, "low": 0.82293, "close": 0.85418, "adjClose": 0.51983, "volume": 40737600 }, { "date": "1990-09-04", "open": 0.85418, "high": 0.86806, "low": 0.84376, "close": 0.86459, "adjClose": 0.52616, "volume": 47376000 }, { "date": "1990-09-05", "open": 0.86459, "high": 0.87501, "low": 0.81251, "close": 0.81945, "adjClose": 0.49869, "volume": 54676800 }, { "date": "1990-09-06", "open": 0.81251, "high": 0.81251, "low": 0.78126, "close": 0.79862, "adjClose": 0.48602, "volume": 115617600 }, { "date": "1990-09-07", "open": 0.79862, "high": 0.81945, "low": 0.78473, "close": 0.80209, "adjClose": 0.48813, "volume": 53704800 }, { "date": "1990-09-10", "open": 0.80209, "high": 0.83334, "low": 0.77431, "close": 0.77431, "adjClose": 0.47122, "volume": 74246400 }, { "date": "1990-09-11", "open": 0.77431, "high": 0.78473, "low": 0.75695, "close": 0.77084, "adjClose": 0.46911, "volume": 78868800 }, { "date": "1990-09-12", "open": 0.77431, "high": 0.80209, "low": 0.77431, "close": 0.79688, "adjClose": 0.48496, "volume": 75016800 }, { "date": "1990-09-13", "open": 0.79688, "high": 0.81251, "low": 0.79168, "close": 0.79862, "adjClose": 0.48602, "volume": 49867200 }, { "date": "1990-09-14", "open": 0.79862, "high": 0.83681, "low": 0.78299, "close": 0.82987, "adjClose": 0.50503, "volume": 67672800 }, { "date": "1990-09-17", "open": 0.82987, "high": 0.85765, "low": 0.82293, "close": 0.84376, "adjClose": 0.51349, "volume": 70394400 }, { "date": "1990-09-18", "open": 0.84376, "high": 0.86633, "low": 0.82987, "close": 0.85765, "adjClose": 0.52194, "volume": 60638400 }, { "date": "1990-09-19", "open": 0.85765, "high": 0.87848, "low": 0.85765, "close": 0.86112, "adjClose": 0.52405, "volume": 52696800 }, { "date": "1990-09-20", "open": 0.86112, "high": 0.86112, "low": 0.82987, "close": 0.82987, "adjClose": 0.50503, "volume": 53128223 }, { "date": "1990-09-21", "open": 0.82987, "high": 0.84376, "low": 0.81251, "close": 0.84029, "adjClose": 0.51138, "volume": 79891200 }, { "date": "1990-09-24", "open": 0.83334, "high": 0.83334, "low": 0.79862, "close": 0.81251, "adjClose": 0.49447, "volume": 81439200 }, { "date": "1990-09-25", "open": 0.81598, "high": 0.84029, "low": 0.81598, "close": 0.83855, "adjClose": 0.51032, "volume": 53308800 }, { "date": "1990-09-26", "open": 0.83855, "high": 0.84376, "low": 0.8264, "close": 0.83681, "adjClose": 0.50926, "volume": 39268800 }, { "date": "1990-09-27", "open": 0.83681, "high": 0.85418, "low": 0.80904, "close": 0.82293, "adjClose": 0.50081, "volume": 65728800 }, { "date": "1990-09-28", "open": 0.82293, "high": 0.88195, "low": 0.80556, "close": 0.87501, "adjClose": 0.5325, "volume": 97984800 }, { "date": "1990-10-01", "open": 0.89584, "high": 0.93751, "low": 0.89584, "close": 0.9323, "adjClose": 0.56737, "volume": 131623200 }, { "date": "1990-10-02", "open": 0.9323, "high": 0.9514, "low": 0.90973, "close": 0.91494, "adjClose": 0.55681, "volume": 83469600 }, { "date": "1990-10-03", "open": 0.91494, "high": 0.93577, "low": 0.90626, "close": 0.9132, "adjClose": 0.55575, "volume": 57600000 }, { "date": "1990-10-04", "open": 0.9132, "high": 0.9132, "low": 0.8889, "close": 0.89063, "adjClose": 0.54201, "volume": 69292800 }, { "date": "1990-10-05", "open": 0.89063, "high": 0.9132, "low": 0.86459, "close": 0.89932, "adjClose": 0.5473, "volume": 82101600 }, { "date": "1990-10-08", "open": 0.89932, "high": 0.92362, "low": 0.89584, "close": 0.91668, "adjClose": 0.55786, "volume": 38678400 }, { "date": "1990-10-09", "open": 0.91668, "high": 0.91668, "low": 0.86806, "close": 0.87501, "adjClose": 0.5325, "volume": 66376800 }, { "date": "1990-10-10", "open": 0.86459, "high": 0.86459, "low": 0.81945, "close": 0.8264, "adjClose": 0.50292, "volume": 115596000 }, { "date": "1990-10-11", "open": 0.8264, "high": 0.83681, "low": 0.79168, "close": 0.80556, "adjClose": 0.49024, "volume": 83815200 }, { "date": "1990-10-12", "open": 0.80556, "high": 0.81598, "low": 0.75001, "close": 0.79168, "adjClose": 0.48179, "volume": 109252800 }, { "date": "1990-10-15", "open": 0.79168, "high": 0.80556, "low": 0.77084, "close": 0.78473, "adjClose": 0.47756, "volume": 130334400 }, { "date": "1990-10-16", "open": 0.78473, "high": 0.80036, "low": 0.75001, "close": 0.75869, "adjClose": 0.46172, "volume": 300888000 }, { "date": "1990-10-17", "open": 0.75869, "high": 0.7882, "low": 0.74306, "close": 0.78473, "adjClose": 0.47756, "volume": 135820800 }, { "date": "1990-10-18", "open": 0.7882, "high": 0.85418, "low": 0.7882, "close": 0.84897, "adjClose": 0.51666, "volume": 123739200 }, { "date": "1990-10-19", "open": 0.84897, "high": 0.87848, "low": 0.84029, "close": 0.86112, "adjClose": 0.52405, "volume": 170337600 }, { "date": "1990-10-22", "open": 0.86112, "high": 0.89932, "low": 0.85765, "close": 0.8889, "adjClose": 0.54096, "volume": 80294400 }, { "date": "1990-10-23", "open": 0.8889, "high": 0.9132, "low": 0.87848, "close": 0.89237, "adjClose": 0.54307, "volume": 71884800 }, { "date": "1990-10-24", "open": 0.89237, "high": 0.90973, "low": 0.87848, "close": 0.908, "adjClose": 0.55258, "volume": 54734400 }, { "date": "1990-10-25", "open": 0.908, "high": 0.92015, "low": 0.8889, "close": 0.89932, "adjClose": 0.5473, "volume": 51501600 }, { "date": "1990-10-26", "open": 0.89584, "high": 0.89584, "low": 0.87848, "close": 0.88022, "adjClose": 0.53568, "volume": 59126400 }, { "date": "1990-10-29", "open": 0.88022, "high": 0.89237, "low": 0.86112, "close": 0.86806, "adjClose": 0.52828, "volume": 67881600 }, { "date": "1990-10-30", "open": 0.86806, "high": 0.89237, "low": 0.86112, "close": 0.88716, "adjClose": 0.5399, "volume": 52567200 }, { "date": "1990-10-31", "open": 0.88716, "high": 0.90626, "low": 0.88543, "close": 0.88543, "adjClose": 0.53885, "volume": 61200000 }, { "date": "1990-11-01", "open": 0.88543, "high": 0.89237, "low": 0.87154, "close": 0.88195, "adjClose": 0.53673, "volume": 49442400 }, { "date": "1990-11-02", "open": 0.88195, "high": 0.9132, "low": 0.87848, "close": 0.90279, "adjClose": 0.54941, "volume": 74764800 }, { "date": "1990-11-05", "open": 0.90279, "high": 0.91668, "low": 0.89932, "close": 0.91147, "adjClose": 0.55469, "volume": 50702400 }, { "date": "1990-11-06", "open": 0.91147, "high": 0.92362, "low": 0.88195, "close": 0.89237, "adjClose": 0.54307, "volume": 59212800 }, { "date": "1990-11-07", "open": 0.89237, "high": 0.89932, "low": 0.88195, "close": 0.88543, "adjClose": 0.53885, "volume": 63100800 }, { "date": "1990-11-08", "open": 0.88543, "high": 0.89932, "low": 0.87501, "close": 0.88195, "adjClose": 0.53673, "volume": 43466400 }, { "date": "1990-11-09", "open": 0.89584, "high": 0.90973, "low": 0.89584, "close": 0.89932, "adjClose": 0.5473, "volume": 43344000 }, { "date": "1990-11-12", "open": 0.91668, "high": 0.96182, "low": 0.91668, "close": 0.95661, "adjClose": 0.58216, "volume": 87660000 }, { "date": "1990-11-13", "open": 0.95661, "high": 0.96529, "low": 0.94098, "close": 0.95314, "adjClose": 0.58005, "volume": 67658400 }, { "date": "1990-11-14", "open": 0.95314, "high": 0.97223, "low": 0.94793, "close": 0.96529, "adjClose": 0.58745, "volume": 59724000 }, { "date": "1990-11-15", "open": 0.96182, "high": 0.96182, "low": 0.93404, "close": 0.94272, "adjClose": 0.57371, "volume": 63129600 }, { "date": "1990-11-16", "open": 0.94272, "high": 0.95487, "low": 0.93404, "close": 0.94445, "adjClose": 0.57476, "volume": 67075200 }, { "date": "1990-11-19", "open": 0.94445, "high": 0.96876, "low": 0.94445, "close": 0.96529, "adjClose": 0.58745, "volume": 45554400 }, { "date": "1990-11-20", "open": 0.96529, "high": 0.97918, "low": 0.94619, "close": 0.94793, "adjClose": 0.57688, "volume": 68868000 }, { "date": "1990-11-21", "open": 0.94793, "high": 0.95834, "low": 0.93057, "close": 0.95487, "adjClose": 0.58111, "volume": 60739200 }, { "date": "1990-11-23", "open": 0.95487, "high": 0.9757, "low": 0.9514, "close": 0.95487, "adjClose": 0.58111, "volume": 22060800 }, { "date": "1990-11-26", "open": 0.95487, "high": 0.97918, "low": 0.94098, "close": 0.9757, "adjClose": 0.59378, "volume": 47577600 }, { "date": "1990-11-27", "open": 0.9757, "high": 1, "low": 0.96876, "close": 0.99827, "adjClose": 0.60752, "volume": 63417600 }, { "date": "1990-11-28", "open": 0.99827, "high": 1.01, "low": 0.9757, "close": 0.97744, "adjClose": 0.59484, "volume": 77623200 }, { "date": "1990-11-29", "open": 0.97744, "high": 0.98959, "low": 0.96876, "close": 0.98959, "adjClose": 0.60223, "volume": 65865600 }, { "date": "1990-11-30", "open": 0.98959, "high": 1.03, "low": 0.97918, "close": 1, "adjClose": 0.60857, "volume": 72165600 }, { "date": "1990-12-03", "open": 1.01, "high": 1.03, "low": 1.01, "close": 1.03, "adjClose": 0.62683, "volume": 68241600 }, { "date": "1990-12-04", "open": 1.03, "high": 1.05, "low": 1.01, "close": 1.03, "adjClose": 0.62683, "volume": 55086624 }, { "date": "1990-12-05", "open": 1.03, "high": 1.05, "low": 1.03, "close": 1.05, "adjClose": 0.639, "volume": 68630400 }, { "date": "1990-12-06", "open": 1.05, "high": 1.07, "low": 1.03, "close": 1.04, "adjClose": 0.63291, "volume": 108201600 }, { "date": "1990-12-07", "open": 1.04, "high": 1.05, "low": 1, "close": 1.03, "adjClose": 0.62683, "volume": 81921600 }, { "date": "1990-12-10", "open": 1.03, "high": 1.05, "low": 1.01, "close": 1.03, "adjClose": 0.62683, "volume": 55526400 }, { "date": "1990-12-11", "open": 1.03, "high": 1.03, "low": 1, "close": 1, "adjClose": 0.60857, "volume": 61768800 }, { "date": "1990-12-12", "open": 1, "high": 1.01, "low": 0.97918, "close": 1.01, "adjClose": 0.61466, "volume": 71560800 }, { "date": "1990-12-13", "open": 1.01, "high": 1.02, "low": 0.99654, "close": 1.01, "adjClose": 0.61466, "volume": 50709600 }, { "date": "1990-12-14", "open": 1.01, "high": 1.03, "low": 1.01, "close": 1.02, "adjClose": 0.62074, "volume": 48636000 }, { "date": "1990-12-17", "open": 1.02, "high": 1.03, "low": 1.01, "close": 1.03, "adjClose": 0.62683, "volume": 27288000 }, { "date": "1990-12-18", "open": 1.03, "high": 1.05, "low": 1.03, "close": 1.05, "adjClose": 0.639, "volume": 51876000 }, { "date": "1990-12-19", "open": 1.05, "high": 1.05, "low": 1.04, "close": 1.04, "adjClose": 0.63291, "volume": 34264800 }, { "date": "1990-12-20", "open": 1.04, "high": 1.06, "low": 1.03, "close": 1.05, "adjClose": 0.639, "volume": 46994400 }, { "date": "1990-12-21", "open": 1.05, "high": 1.06, "low": 1.05, "close": 1.05, "adjClose": 0.639, "volume": 33472800 }, { "date": "1990-12-24", "open": 1.05, "high": 1.05, "low": 1.04, "close": 1.05, "adjClose": 0.639, "volume": 13550400 }, { "date": "1990-12-26", "open": 1.05, "high": 1.05, "low": 1.03, "close": 1.04, "adjClose": 0.63291, "volume": 16214400 }, { "date": "1990-12-27", "open": 1.04, "high": 1.05, "low": 1.03, "close": 1.04, "adjClose": 0.63291, "volume": 22629600 }, { "date": "1990-12-28", "open": 1.04, "high": 1.05, "low": 1.03, "close": 1.04, "adjClose": 0.63291, "volume": 20268000 }, { "date": "1990-12-31", "open": 1.04, "high": 1.05, "low": 1.03, "close": 1.05, "adjClose": 0.639, "volume": 23702400 }, { "date": "1991-01-02", "open": 1.05, "high": 1.05, "low": 1.04, "close": 1.04, "adjClose": 0.63291, "volume": 38109600 }, { "date": "1991-01-03", "open": 1.04, "high": 1.06, "low": 1.04, "close": 1.05, "adjClose": 0.639, "volume": 52826400 }, { "date": "1991-01-04", "open": 1.05, "high": 1.06, "low": 1.04, "close": 1.05, "adjClose": 0.639, "volume": 58485600 }, { "date": "1991-01-07", "open": 1.05, "high": 1.08, "low": 1.04, "close": 1.04, "adjClose": 0.63291, "volume": 87552000 }, { "date": "1991-01-08", "open": 1.04, "high": 1.05, "low": 1.01, "close": 1.02, "adjClose": 0.62074, "volume": 76442400 }, { "date": "1991-01-09", "open": 1.02, "high": 1.05, "low": 1.02, "close": 1.03, "adjClose": 0.62683, "volume": 115624800 }, { "date": "1991-01-10", "open": 1.03, "high": 1.09, "low": 1.03, "close": 1.09, "adjClose": 0.66334, "volume": 123890400 }, { "date": "1991-01-11", "open": 1.09, "high": 1.1, "low": 1.07, "close": 1.08, "adjClose": 0.65726, "volume": 62006400 }, { "date": "1991-01-14", "open": 1.08, "high": 1.08, "low": 1.05, "close": 1.07, "adjClose": 0.65117, "volume": 58658400 }, { "date": "1991-01-15", "open": 1.07, "high": 1.1, "low": 1.07, "close": 1.09, "adjClose": 0.66334, "volume": 83440800 }, { "date": "1991-01-16", "open": 1.09, "high": 1.15, "low": 1.09, "close": 1.14, "adjClose": 0.69377, "volume": 139917600 }, { "date": "1991-01-17", "open": 1.16, "high": 1.2, "low": 1.16, "close": 1.17, "adjClose": 0.71203, "volume": 163526400 }, { "date": "1991-01-18", "open": 1.17, "high": 1.19, "low": 1.14, "close": 1.18, "adjClose": 0.71811, "volume": 103032000 }, { "date": "1991-01-21", "open": 1.18, "high": 1.25, "low": 1.18, "close": 1.24, "adjClose": 0.75463, "volume": 154512000 }, { "date": "1991-01-22", "open": 1.24, "high": 1.26, "low": 1.21, "close": 1.23, "adjClose": 0.74854, "volume": 113716800 }, { "date": "1991-01-23", "open": 1.23, "high": 1.25, "low": 1.23, "close": 1.24, "adjClose": 0.75463, "volume": 77083200 }, { "date": "1991-01-24", "open": 1.24, "high": 1.26, "low": 1.23, "close": 1.26, "adjClose": 0.7668, "volume": 86083200 }, { "date": "1991-01-25", "open": 1.26, "high": 1.26, "low": 1.24, "close": 1.24, "adjClose": 0.75463, "volume": 86889600 }, { "date": "1991-01-28", "open": 1.24, "high": 1.31, "low": 1.24, "close": 1.28, "adjClose": 0.77897, "volume": 130989600 }, { "date": "1991-01-29", "open": 1.28, "high": 1.31, "low": 1.25, "close": 1.28, "adjClose": 0.77897, "volume": 146980800 }, { "date": "1991-01-30", "open": 1.28, "high": 1.34, "low": 1.27, "close": 1.34, "adjClose": 0.81548, "volume": 148586400 }, { "date": "1991-01-31", "open": 1.34, "high": 1.38, "low": 1.33, "close": 1.36, "adjClose": 0.82766, "volume": 111420000 }, { "date": "1991-02-01", "open": 1.36, "high": 1.4, "low": 1.35, "close": 1.39, "adjClose": 0.84591, "volume": 117878400 }, { "date": "1991-02-04", "open": 1.39, "high": 1.4, "low": 1.36, "close": 1.38, "adjClose": 0.83983, "volume": 88236000 }, { "date": "1991-02-05", "open": 1.38, "high": 1.42, "low": 1.36, "close": 1.41, "adjClose": 0.85808, "volume": 88740000 }, { "date": "1991-02-06", "open": 1.41, "high": 1.48, "low": 1.4, "close": 1.47, "adjClose": 0.8946, "volume": 106351200 }, { "date": "1991-02-07", "open": 1.47, "high": 1.51, "low": 1.42, "close": 1.43, "adjClose": 0.87026, "volume": 133466400 }, { "date": "1991-02-08", "open": 1.43, "high": 1.45, "low": 1.41, "close": 1.44, "adjClose": 0.87634, "volume": 74232000 }, { "date": "1991-02-11", "open": 1.44, "high": 1.45, "low": 1.42, "close": 1.45, "adjClose": 0.88243, "volume": 152337600 }, { "date": "1991-02-12", "open": 1.45, "high": 1.45, "low": 1.42, "close": 1.43, "adjClose": 0.87026, "volume": 96206400 }, { "date": "1991-02-13", "open": 1.43, "high": 1.47, "low": 1.41, "close": 1.47, "adjClose": 0.8946, "volume": 95493600 }, { "date": "1991-02-14", "open": 1.47, "high": 1.47, "low": 1.38, "close": 1.4, "adjClose": 0.852, "volume": 133704000 }, { "date": "1991-02-15", "open": 1.41, "high": 1.45, "low": 1.41, "close": 1.43, "adjClose": 0.87026, "volume": 115452000 }, { "date": "1991-02-19", "open": 1.43, "high": 1.44, "low": 1.41, "close": 1.42, "adjClose": 0.86417, "volume": 66635327 }, { "date": "1991-02-20", "open": 1.42, "high": 1.44, "low": 1.41, "close": 1.43, "adjClose": 0.87026, "volume": 56152224 }, { "date": "1991-02-21", "open": 1.43, "high": 1.44, "low": 1.39, "close": 1.39, "adjClose": 0.84591, "volume": 68277600 }, { "date": "1991-02-22", "open": 1.39, "high": 1.45, "low": 1.39, "close": 1.42, "adjClose": 0.86417, "volume": 105343200 }, { "date": "1991-02-25", "open": 1.42, "high": 1.44, "low": 1.41, "close": 1.43, "adjClose": 0.87026, "volume": 88524000 }, { "date": "1991-02-26", "open": 1.42, "high": 1.42, "low": 1.4, "close": 1.41, "adjClose": 0.85808, "volume": 55540800 }, { "date": "1991-02-27", "open": 1.41, "high": 1.47, "low": 1.41, "close": 1.46, "adjClose": 0.88851, "volume": 87674400 }, { "date": "1991-02-28", "open": 1.46, "high": 1.48, "low": 1.43, "close": 1.44, "adjClose": 0.87634, "volume": 55008000 }, { "date": "1991-03-01", "open": 1.44, "high": 1.48, "low": 1.42, "close": 1.47, "adjClose": 0.8946, "volume": 77724000 }, { "date": "1991-03-04", "open": 1.47, "high": 1.49, "low": 1.45, "close": 1.49, "adjClose": 0.90677, "volume": 47023200 }, { "date": "1991-03-05", "open": 1.49, "high": 1.56, "low": 1.49, "close": 1.55, "adjClose": 0.94328, "volume": 76356000 }, { "date": "1991-03-06", "open": 1.55, "high": 1.57, "low": 1.48, "close": 1.49, "adjClose": 0.90677, "volume": 101088000 }, { "date": "1991-03-07", "open": 1.49, "high": 1.49, "low": 1.44, "close": 1.44, "adjClose": 0.87634, "volume": 165391200 }, { "date": "1991-03-08", "open": 1.44, "high": 1.47, "low": 1.41, "close": 1.42, "adjClose": 0.86417, "volume": 134697600 }, { "date": "1991-03-11", "open": 1.42, "high": 1.42, "low": 1.36, "close": 1.38, "adjClose": 0.83983, "volume": 160970400 }, { "date": "1991-03-12", "open": 1.37, "high": 1.37, "low": 1.33, "close": 1.33, "adjClose": 0.8094, "volume": 152884800 }, { "date": "1991-03-13", "open": 1.33, "high": 1.4, "low": 1.33, "close": 1.4, "adjClose": 0.852, "volume": 110268000 }, { "date": "1991-03-14", "open": 1.4, "high": 1.41, "low": 1.35, "close": 1.36, "adjClose": 0.82766, "volume": 100216800 }, { "date": "1991-03-15", "open": 1.36, "high": 1.37, "low": 1.34, "close": 1.34, "adjClose": 0.81548, "volume": 76932000 }, { "date": "1991-03-18", "open": 1.34, "high": 1.39, "low": 1.33, "close": 1.38, "adjClose": 0.83983, "volume": 66218400 }, { "date": "1991-03-19", "open": 1.38, "high": 1.4, "low": 1.34, "close": 1.38, "adjClose": 0.83983, "volume": 92505600 }, { "date": "1991-03-20", "open": 1.38, "high": 1.4, "low": 1.37, "close": 1.38, "adjClose": 0.83983, "volume": 83217600 }, { "date": "1991-03-21", "open": 1.38, "high": 1.4, "low": 1.31, "close": 1.32, "adjClose": 0.80331, "volume": 119188800 }, { "date": "1991-03-22", "open": 1.32, "high": 1.33, "low": 1.29, "close": 1.3, "adjClose": 0.79114, "volume": 95688000 }, { "date": "1991-03-25", "open": 1.31, "high": 1.37, "low": 1.31, "close": 1.36, "adjClose": 0.82766, "volume": 59824800 }, { "date": "1991-03-26", "open": 1.37, "high": 1.46, "low": 1.37, "close": 1.46, "adjClose": 0.88851, "volume": 89928000 }, { "date": "1991-03-27", "open": 1.46, "high": 1.52, "low": 1.46, "close": 1.5, "adjClose": 0.91286, "volume": 91936800 }, { "date": "1991-03-28", "open": 1.5, "high": 1.5, "low": 1.47, "close": 1.47, "adjClose": 0.8946, "volume": 30492000 }, { "date": "1991-04-01", "open": 1.47, "high": 1.5, "low": 1.45, "close": 1.48, "adjClose": 0.90068, "volume": 59205600 }, { "date": "1991-04-02", "open": 1.48, "high": 1.56, "low": 1.48, "close": 1.56, "adjClose": 0.94937, "volume": 96256800 }, { "date": "1991-04-03", "open": 1.57, "high": 1.62, "low": 1.57, "close": 1.58, "adjClose": 0.96154, "volume": 91778400 }, { "date": "1991-04-04", "open": 1.58, "high": 1.62, "low": 1.57, "close": 1.58, "adjClose": 0.96154, "volume": 73850400 }, { "date": "1991-04-05", "open": 1.58, "high": 1.59, "low": 1.51, "close": 1.53, "adjClose": 0.93111, "volume": 108985248 }, { "date": "1991-04-08", "open": 1.53, "high": 1.57, "low": 1.52, "close": 1.55, "adjClose": 0.94328, "volume": 46526400 }, { "date": "1991-04-09", "open": 1.55, "high": 1.57, "low": 1.52, "close": 1.53, "adjClose": 0.93111, "volume": 60768000 }, { "date": "1991-04-10", "open": 1.53, "high": 1.53, "low": 1.47, "close": 1.49, "adjClose": 0.90677, "volume": 74360831 }, { "date": "1991-04-11", "open": 1.5, "high": 1.55, "low": 1.5, "close": 1.54, "adjClose": 0.9372, "volume": 47937600 }, { "date": "1991-04-12", "open": 1.53, "high": 1.53, "low": 1.44, "close": 1.49, "adjClose": 0.90677, "volume": 176731200 }, { "date": "1991-04-15", "open": 1.49, "high": 1.59, "low": 1.46, "close": 1.58, "adjClose": 0.96154, "volume": 88819200 }, { "date": "1991-04-16", "open": 1.58, "high": 1.59, "low": 1.53, "close": 1.56, "adjClose": 0.94937, "volume": 81331200 }, { "date": "1991-04-17", "open": 1.56, "high": 1.63, "low": 1.54, "close": 1.55, "adjClose": 0.94328, "volume": 128383200 }, { "date": "1991-04-18", "open": 1.55, "high": 1.56, "low": 1.5, "close": 1.53, "adjClose": 0.93111, "volume": 88084800 }, { "date": "1991-04-19", "open": 1.52, "high": 1.52, "low": 1.46, "close": 1.49, "adjClose": 0.90677, "volume": 96588000 }, { "date": "1991-04-22", "open": 1.48, "high": 1.48, "low": 1.41, "close": 1.42, "adjClose": 0.86417, "volume": 139708800 }, { "date": "1991-04-23", "open": 1.42, "high": 1.43, "low": 1.4, "close": 1.41, "adjClose": 0.85808, "volume": 103910400 }, { "date": "1991-04-24", "open": 1.41, "high": 1.45, "low": 1.4, "close": 1.43, "adjClose": 0.87026, "volume": 82130400 }, { "date": "1991-04-25", "open": 1.43, "high": 1.44, "low": 1.4, "close": 1.4, "adjClose": 0.852, "volume": 65707200 }, { "date": "1991-04-26", "open": 1.4, "high": 1.42, "low": 1.37, "close": 1.4, "adjClose": 0.852, "volume": 88372800 }, { "date": "1991-04-29", "open": 1.4, "high": 1.41, "low": 1.36, "close": 1.36, "adjClose": 0.82766, "volume": 71258400 }, { "date": "1991-04-30", "open": 1.36, "high": 1.38, "low": 1.33, "close": 1.38, "adjClose": 0.83983, "volume": 115178400 }, { "date": "1991-05-01", "open": 1.38, "high": 1.4, "low": 1.35, "close": 1.4, "adjClose": 0.852, "volume": 111628800 }, { "date": "1991-05-02", "open": 1.4, "high": 1.42, "low": 1.39, "close": 1.4, "adjClose": 0.852, "volume": 66888000 }, { "date": "1991-05-03", "open": 1.4, "high": 1.41, "low": 1.39, "close": 1.41, "adjClose": 0.85808, "volume": 23047200 }, { "date": "1991-05-06", "open": 1.41, "high": 1.43, "low": 1.39, "close": 1.43, "adjClose": 0.87026, "volume": 44755200 }, { "date": "1991-05-07", "open": 1.43, "high": 1.44, "low": 1.41, "close": 1.41, "adjClose": 0.85808, "volume": 50904000 }, { "date": "1991-05-08", "open": 1.41, "high": 1.43, "low": 1.39, "close": 1.43, "adjClose": 0.87026, "volume": 57592800 }, { "date": "1991-05-09", "open": 1.43, "high": 1.47, "low": 1.43, "close": 1.47, "adjClose": 0.8946, "volume": 76298400 }, { "date": "1991-05-10", "open": 1.47, "high": 1.49, "low": 1.42, "close": 1.43, "adjClose": 0.87026, "volume": 52070400 }, { "date": "1991-05-13", "open": 1.43, "high": 1.44, "low": 1.41, "close": 1.43, "adjClose": 0.87026, "volume": 68745600 }, { "date": "1991-05-14", "open": 1.43, "high": 1.43, "low": 1.4, "close": 1.41, "adjClose": 0.85808, "volume": 58816800 }, { "date": "1991-05-15", "open": 1.4, "high": 1.4, "low": 1.34, "close": 1.36, "adjClose": 0.82766, "volume": 111160800 }, { "date": "1991-05-16", "open": 1.37, "high": 1.39, "low": 1.37, "close": 1.38, "adjClose": 0.83983, "volume": 70243200 }, { "date": "1991-05-17", "open": 1.38, "high": 1.38, "low": 1.36, "close": 1.38, "adjClose": 0.83983, "volume": 44812800 }, { "date": "1991-05-20", "open": 1.38, "high": 1.39, "low": 1.36, "close": 1.38, "adjClose": 0.83983, "volume": 65937600 }, { "date": "1991-05-21", "open": 1.38, "high": 1.43, "low": 1.38, "close": 1.42, "adjClose": 0.86417, "volume": 83570400 }, { "date": "1991-05-22", "open": 1.42, "high": 1.48, "low": 1.42, "close": 1.48, "adjClose": 0.90068, "volume": 88783200 }, { "date": "1991-05-23", "open": 1.49, "high": 1.52, "low": 1.49, "close": 1.52, "adjClose": 0.92503, "volume": 67752000 }, { "date": "1991-05-24", "open": 1.52, "high": 1.56, "low": 1.52, "close": 1.53, "adjClose": 0.93111, "volume": 67932000 }, { "date": "1991-05-28", "open": 1.53, "high": 1.55, "low": 1.53, "close": 1.54, "adjClose": 0.9372, "volume": 43941600 }, { "date": "1991-05-29", "open": 1.54, "high": 1.56, "low": 1.52, "close": 1.53, "adjClose": 0.93111, "volume": 64202400 }, { "date": "1991-05-30", "open": 1.53, "high": 1.55, "low": 1.51, "close": 1.53, "adjClose": 0.93111, "volume": 61833600 }, { "date": "1991-05-31", "open": 1.53, "high": 1.54, "low": 1.5, "close": 1.52, "adjClose": 0.92503, "volume": 81784800 }, { "date": "1991-06-03", "open": 1.52, "high": 1.56, "low": 1.51, "close": 1.56, "adjClose": 0.94937, "volume": 46951200 }, { "date": "1991-06-04", "open": 1.56, "high": 1.58, "low": 1.53, "close": 1.57, "adjClose": 0.95545, "volume": 35035200 }, { "date": "1991-06-05", "open": 1.57, "high": 1.59, "low": 1.56, "close": 1.56, "adjClose": 0.94937, "volume": 41385600 }, { "date": "1991-06-06", "open": 1.56, "high": 1.57, "low": 1.53, "close": 1.54, "adjClose": 0.9372, "volume": 32680800 }, { "date": "1991-06-07", "open": 1.53, "high": 1.53, "low": 1.51, "close": 1.53, "adjClose": 0.93111, "volume": 51984000 }, { "date": "1991-06-10", "open": 1.53, "high": 1.54, "low": 1.52, "close": 1.53, "adjClose": 0.93111, "volume": 29498400 }, { "date": "1991-06-11", "open": 1.53, "high": 1.57, "low": 1.53, "close": 1.54, "adjClose": 0.9372, "volume": 41846400 }, { "date": "1991-06-12", "open": 1.54, "high": 1.56, "low": 1.53, "close": 1.54, "adjClose": 0.9372, "volume": 51069600 }, { "date": "1991-06-13", "open": 1.54, "high": 1.56, "low": 1.53, "close": 1.54, "adjClose": 0.9372, "volume": 38001600 }, { "date": "1991-06-14", "open": 1.54, "high": 1.58, "low": 1.54, "close": 1.58, "adjClose": 0.96154, "volume": 46360800 }, { "date": "1991-06-17", "open": 1.58, "high": 1.59, "low": 1.56, "close": 1.58, "adjClose": 0.96154, "volume": 29419200 }, { "date": "1991-06-18", "open": 1.58, "high": 1.58, "low": 1.52, "close": 1.55, "adjClose": 0.94328, "volume": 46850400 }, { "date": "1991-06-19", "open": 1.52, "high": 1.52, "low": 1.43, "close": 1.44, "adjClose": 0.87634, "volume": 157039200 }, { "date": "1991-06-20", "open": 1.42, "high": 1.42, "low": 1.38, "close": 1.4, "adjClose": 0.852, "volume": 189898080 }, { "date": "1991-06-21", "open": 1.41, "high": 1.43, "low": 1.41, "close": 1.42, "adjClose": 0.86417, "volume": 67680000 }, { "date": "1991-06-24", "open": 1.41, "high": 1.41, "low": 1.35, "close": 1.36, "adjClose": 0.82766, "volume": 79696800 }, { "date": "1991-06-25", "open": 1.36, "high": 1.39, "low": 1.36, "close": 1.37, "adjClose": 0.83374, "volume": 97228800 }, { "date": "1991-06-26", "open": 1.37, "high": 1.41, "low": 1.36, "close": 1.4, "adjClose": 0.852, "volume": 96638400 }, { "date": "1991-06-27", "open": 1.42, "high": 1.42, "low": 1.39, "close": 1.42, "adjClose": 0.86417, "volume": 56510400 }, { "date": "1991-06-28", "open": 1.42, "high": 1.43, "low": 1.36, "close": 1.42, "adjClose": 0.86417, "volume": 61526400 }, { "date": "1991-07-01", "open": 1.42, "high": 1.49, "low": 1.41, "close": 1.49, "adjClose": 0.90677, "volume": 72388800 }, { "date": "1991-07-02", "open": 1.49, "high": 1.51, "low": 1.42, "close": 1.42, "adjClose": 0.86417, "volume": 43920000 }, { "date": "1991-07-03", "open": 1.35, "high": 1.35, "low": 1.29, "close": 1.33, "adjClose": 0.8094, "volume": 191759039 }, { "date": "1991-07-05", "open": 1.33, "high": 1.33, "low": 1.28, "close": 1.29, "adjClose": 0.78506, "volume": 78758400 }, { "date": "1991-07-08", "open": 1.29, "high": 1.4, "low": 1.26, "close": 1.4, "adjClose": 0.852, "volume": 109185600 }, { "date": "1991-07-09", "open": 1.4, "high": 1.43, "low": 1.39, "close": 1.41, "adjClose": 0.85808, "volume": 76948800 }, { "date": "1991-07-10", "open": 1.41, "high": 1.43, "low": 1.35, "close": 1.36, "adjClose": 0.82766, "volume": 67310400 }, { "date": "1991-07-11", "open": 1.36, "high": 1.39, "low": 1.35, "close": 1.38, "adjClose": 0.83983, "volume": 51148800 }, { "date": "1991-07-12", "open": 1.38, "high": 1.43, "low": 1.38, "close": 1.42, "adjClose": 0.86417, "volume": 35174400 }, { "date": "1991-07-15", "open": 1.43, "high": 1.46, "low": 1.43, "close": 1.46, "adjClose": 0.88851, "volume": 36763200 }, { "date": "1991-07-16", "open": 1.46, "high": 1.46, "low": 1.41, "close": 1.41, "adjClose": 0.85808, "volume": 42734400 }, { "date": "1991-07-17", "open": 1.41, "high": 1.41, "low": 1.35, "close": 1.41, "adjClose": 0.85808, "volume": 40526400 }, { "date": "1991-07-18", "open": 1.41, "high": 1.44, "low": 1.39, "close": 1.4, "adjClose": 0.852, "volume": 25660640 }, { "date": "1991-07-19", "open": 1.4, "high": 1.42, "low": 1.38, "close": 1.41, "adjClose": 0.85808, "volume": 24441600 }, { "date": "1991-07-22", "open": 1.41, "high": 1.43, "low": 1.39, "close": 1.41, "adjClose": 0.85808, "volume": 35136000 }, { "date": "1991-07-23", "open": 1.41, "high": 1.42, "low": 1.39, "close": 1.39, "adjClose": 0.84591, "volume": 35692608 }, { "date": "1991-07-24", "open": 1.39, "high": 1.4, "low": 1.35, "close": 1.36, "adjClose": 0.82766, "volume": 54321600 }, { "date": "1991-07-25", "open": 1.37, "high": 1.42, "low": 1.37, "close": 1.38, "adjClose": 0.83983, "volume": 90211200 }, { "date": "1991-07-26", "open": 1.39, "high": 1.49, "low": 1.39, "close": 1.48, "adjClose": 0.90068, "volume": 149294400 }, { "date": "1991-07-29", "open": 1.48, "high": 1.48, "low": 1.43, "close": 1.46, "adjClose": 0.88851, "volume": 136468800 }, { "date": "1991-07-30", "open": 1.46, "high": 1.52, "low": 1.45, "close": 1.52, "adjClose": 0.92503, "volume": 78038400 }, { "date": "1991-07-31", "open": 1.52, "high": 1.54, "low": 1.52, "close": 1.53, "adjClose": 0.93111, "volume": 111628800 }, { "date": "1991-08-01", "open": 1.53, "high": 1.54, "low": 1.52, "close": 1.53, "adjClose": 0.93111, "volume": 53942400 }, { "date": "1991-08-02", "open": 1.53, "high": 1.56, "low": 1.53, "close": 1.53, "adjClose": 0.93111, "volume": 81369600 }, { "date": "1991-08-05", "open": 1.53, "high": 1.53, "low": 1.49, "close": 1.51, "adjClose": 0.91894, "volume": 28252800 }, { "date": "1991-08-06", "open": 1.51, "high": 1.56, "low": 1.51, "close": 1.55, "adjClose": 0.94328, "volume": 53097600 }, { "date": "1991-08-07", "open": 1.55, "high": 1.59, "low": 1.55, "close": 1.58, "adjClose": 0.96154, "volume": 69235200 }, { "date": "1991-08-08", "open": 1.58, "high": 1.65, "low": 1.58, "close": 1.65, "adjClose": 1, "volume": 91852800 }, { "date": "1991-08-09", "open": 1.65, "high": 1.71, "low": 1.63, "close": 1.68, "adjClose": 1.02, "volume": 114806400 }, { "date": "1991-08-12", "open": 1.68, "high": 1.74, "low": 1.66, "close": 1.73, "adjClose": 1.05, "volume": 56899200 }, { "date": "1991-08-13", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.72, "adjClose": 1.05, "volume": 94497600 }, { "date": "1991-08-14", "open": 1.72, "high": 1.74, "low": 1.71, "close": 1.72, "adjClose": 1.05, "volume": 67008000 }, { "date": "1991-08-15", "open": 1.72, "high": 1.73, "low": 1.69, "close": 1.7, "adjClose": 1.03, "volume": 45460800 }, { "date": "1991-08-16", "open": 1.7, "high": 1.72, "low": 1.67, "close": 1.7, "adjClose": 1.03, "volume": 52075200 }, { "date": "1991-08-19", "open": 1.69, "high": 1.69, "low": 1.6, "close": 1.67, "adjClose": 1.02, "volume": 85425600 }, { "date": "1991-08-20", "open": 1.67, "high": 1.71, "low": 1.67, "close": 1.68, "adjClose": 1.02, "volume": 57326400 }, { "date": "1991-08-21", "open": 1.7, "high": 1.76, "low": 1.7, "close": 1.75, "adjClose": 1.06, "volume": 73214400 }, { "date": "1991-08-22", "open": 1.75, "high": 1.78, "low": 1.73, "close": 1.75, "adjClose": 1.06, "volume": 43627200 }, { "date": "1991-08-23", "open": 1.75, "high": 1.8, "low": 1.75, "close": 1.78, "adjClose": 1.08, "volume": 43161600 }, { "date": "1991-08-26", "open": 1.78, "high": 1.78, "low": 1.74, "close": 1.78, "adjClose": 1.08, "volume": 44136000 }, { "date": "1991-08-27", "open": 1.77, "high": 1.77, "low": 1.75, "close": 1.77, "adjClose": 1.08, "volume": 34204800 }, { "date": "1991-08-28", "open": 1.77, "high": 1.81, "low": 1.76, "close": 1.78, "adjClose": 1.08, "volume": 41558400 }, { "date": "1991-08-29", "open": 1.78, "high": 1.8, "low": 1.77, "close": 1.79, "adjClose": 1.09, "volume": 27974400 }, { "date": "1991-08-30", "open": 1.79, "high": 1.8, "low": 1.76, "close": 1.78, "adjClose": 1.08, "volume": 22032000 }, { "date": "1991-09-03", "open": 1.77, "high": 1.77, "low": 1.72, "close": 1.73, "adjClose": 1.05, "volume": 33494400 }, { "date": "1991-09-04", "open": 1.73, "high": 1.74, "low": 1.69, "close": 1.72, "adjClose": 1.05, "volume": 38467200 }, { "date": "1991-09-05", "open": 1.72, "high": 1.73, "low": 1.67, "close": 1.68, "adjClose": 1.02, "volume": 58554880 }, { "date": "1991-09-06", "open": 1.68, "high": 1.71, "low": 1.67, "close": 1.68, "adjClose": 1.02, "volume": 50788800 }, { "date": "1991-09-09", "open": 1.68, "high": 1.7, "low": 1.67, "close": 1.68, "adjClose": 1.02, "volume": 31915200 }, { "date": "1991-09-10", "open": 1.68, "high": 1.72, "low": 1.67, "close": 1.67, "adjClose": 1.02, "volume": 65937600 }, { "date": "1991-09-11", "open": 1.68, "high": 1.71, "low": 1.68, "close": 1.71, "adjClose": 1.04, "volume": 64032000 }, { "date": "1991-09-12", "open": 1.73, "high": 1.79, "low": 1.73, "close": 1.78, "adjClose": 1.08, "volume": 53808000 }, { "date": "1991-09-13", "open": 1.78, "high": 1.79, "low": 1.72, "close": 1.73, "adjClose": 1.05, "volume": 51360000 }, { "date": "1991-09-16", "open": 1.73, "high": 1.74, "low": 1.71, "close": 1.73, "adjClose": 1.05, "volume": 21686400 }, { "date": "1991-09-17", "open": 1.73, "high": 1.77, "low": 1.71, "close": 1.76, "adjClose": 1.07, "volume": 23366400 }, { "date": "1991-09-18", "open": 1.76, "high": 1.78, "low": 1.74, "close": 1.77, "adjClose": 1.08, "volume": 26942400 }, { "date": "1991-09-19", "open": 1.77, "high": 1.82, "low": 1.77, "close": 1.8, "adjClose": 1.1, "volume": 51364800 }, { "date": "1991-09-20", "open": 1.8, "high": 1.81, "low": 1.79, "close": 1.8, "adjClose": 1.1, "volume": 30316800 }, { "date": "1991-09-23", "open": 1.8, "high": 1.8, "low": 1.76, "close": 1.77, "adjClose": 1.08, "volume": 49771200 }, { "date": "1991-09-24", "open": 1.78, "high": 1.84, "low": 1.78, "close": 1.83, "adjClose": 1.11, "volume": 47625600 }, { "date": "1991-09-25", "open": 1.83, "high": 1.84, "low": 1.8, "close": 1.83, "adjClose": 1.11, "volume": 25766400 }, { "date": "1991-09-26", "open": 1.83, "high": 1.88, "low": 1.82, "close": 1.86, "adjClose": 1.13, "volume": 48000000 }, { "date": "1991-09-27", "open": 1.86, "high": 1.86, "low": 1.83, "close": 1.84, "adjClose": 1.12, "volume": 33273600 }, { "date": "1991-09-30", "open": 1.84, "high": 1.86, "low": 1.81, "close": 1.85, "adjClose": 1.13, "volume": 27700800 }, { "date": "1991-10-01", "open": 1.85, "high": 1.86, "low": 1.83, "close": 1.85, "adjClose": 1.13, "volume": 19627200 }, { "date": "1991-10-02", "open": 1.85, "high": 1.89, "low": 1.8, "close": 1.81, "adjClose": 1.1, "volume": 67219200 }, { "date": "1991-10-03", "open": 1.81, "high": 1.84, "low": 1.8, "close": 1.82, "adjClose": 1.11, "volume": 34632000 }, { "date": "1991-10-04", "open": 1.82, "high": 1.85, "low": 1.82, "close": 1.84, "adjClose": 1.12, "volume": 26457600 }, { "date": "1991-10-07", "open": 1.84, "high": 1.85, "low": 1.81, "close": 1.84, "adjClose": 1.12, "volume": 27187200 }, { "date": "1991-10-08", "open": 1.84, "high": 1.86, "low": 1.83, "close": 1.86, "adjClose": 1.13, "volume": 37708800 }, { "date": "1991-10-09", "open": 1.86, "high": 1.9, "low": 1.86, "close": 1.86, "adjClose": 1.13, "volume": 60931200 }, { "date": "1991-10-10", "open": 1.86, "high": 1.89, "low": 1.84, "close": 1.87, "adjClose": 1.14, "volume": 42048000 }, { "date": "1991-10-11", "open": 1.87, "high": 1.9, "low": 1.83, "close": 1.87, "adjClose": 1.14, "volume": 69921600 }, { "date": "1991-10-14", "open": 1.88, "high": 1.92, "low": 1.88, "close": 1.92, "adjClose": 1.17, "volume": 50625600 }, { "date": "1991-10-15", "open": 1.92, "high": 1.92, "low": 1.89, "close": 1.9, "adjClose": 1.16, "volume": 57854400 }, { "date": "1991-10-16", "open": 1.9, "high": 1.91, "low": 1.87, "close": 1.89, "adjClose": 1.15, "volume": 100200000 }, { "date": "1991-10-17", "open": 1.89, "high": 1.89, "low": 1.84, "close": 1.86, "adjClose": 1.13, "volume": 95563200 }, { "date": "1991-10-18", "open": 1.87, "high": 1.9, "low": 1.87, "close": 1.88, "adjClose": 1.14, "volume": 37843200 }, { "date": "1991-10-21", "open": 1.88, "high": 1.91, "low": 1.87, "close": 1.9, "adjClose": 1.16, "volume": 28704000 }, { "date": "1991-10-22", "open": 1.9, "high": 1.93, "low": 1.9, "close": 1.9, "adjClose": 1.16, "volume": 32496000 }, { "date": "1991-10-23", "open": 1.9, "high": 1.92, "low": 1.87, "close": 1.88, "adjClose": 1.14, "volume": 36724800 }, { "date": "1991-10-24", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.88, "adjClose": 1.14, "volume": 26942400 }, { "date": "1991-10-25", "open": 1.88, "high": 1.89, "low": 1.86, "close": 1.86, "adjClose": 1.13, "volume": 28080000 }, { "date": "1991-10-28", "open": 1.86, "high": 1.88, "low": 1.83, "close": 1.88, "adjClose": 1.14, "volume": 37953600 }, { "date": "1991-10-29", "open": 1.88, "high": 1.89, "low": 1.87, "close": 1.89, "adjClose": 1.15, "volume": 36523200 }, { "date": "1991-10-30", "open": 1.89, "high": 1.97, "low": 1.89, "close": 1.97, "adjClose": 1.2, "volume": 65592000 }, { "date": "1991-10-31", "open": 1.97, "high": 1.98, "low": 1.94, "close": 1.96, "adjClose": 1.19, "volume": 41092800 }, { "date": "1991-11-01", "open": 1.95, "high": 1.95, "low": 1.92, "close": 1.93, "adjClose": 1.17, "volume": 34296000 }, { "date": "1991-11-04", "open": 1.93, "high": 1.93, "low": 1.89, "close": 1.9, "adjClose": 1.16, "volume": 28838400 }, { "date": "1991-11-05", "open": 1.9, "high": 1.97, "low": 1.9, "close": 1.95, "adjClose": 1.19, "volume": 51739200 }, { "date": "1991-11-06", "open": 1.95, "high": 1.99, "low": 1.94, "close": 1.98, "adjClose": 1.2, "volume": 38308800 }, { "date": "1991-11-07", "open": 1.98, "high": 1.99, "low": 1.97, "close": 1.97, "adjClose": 1.2, "volume": 20894400 }, { "date": "1991-11-08", "open": 1.98, "high": 2.02, "low": 1.98, "close": 1.98, "adjClose": 1.2, "volume": 36494400 }, { "date": "1991-11-11", "open": 1.99, "high": 2.04, "low": 1.99, "close": 2.03, "adjClose": 1.24, "volume": 40564800 }, { "date": "1991-11-12", "open": 2.04, "high": 2.1, "low": 2.04, "close": 2.08, "adjClose": 1.27, "volume": 80035200 }, { "date": "1991-11-13", "open": 2.08, "high": 2.12, "low": 2.06, "close": 2.1, "adjClose": 1.28, "volume": 57523200 }, { "date": "1991-11-14", "open": 2.1, "high": 2.11, "low": 2.06, "close": 2.07, "adjClose": 1.26, "volume": 44371200 }, { "date": "1991-11-15", "open": 2.07, "high": 2.09, "low": 1.97, "close": 1.98, "adjClose": 1.2, "volume": 71592000 }, { "date": "1991-11-18", "open": 1.98, "high": 2.04, "low": 1.98, "close": 2.03, "adjClose": 1.24, "volume": 72432000 }, { "date": "1991-11-19", "open": 2.03, "high": 2.03, "low": 1.96, "close": 2.01, "adjClose": 1.22, "volume": 71976000 }, { "date": "1991-11-20", "open": 2.01, "high": 2.03, "low": 2, "close": 2.01, "adjClose": 1.22, "volume": 36441600 }, { "date": "1991-11-21", "open": 2.01, "high": 2.03, "low": 1.99, "close": 2.03, "adjClose": 1.24, "volume": 35558400 }, { "date": "1991-11-22", "open": 2.03, "high": 2.03, "low": 1.98, "close": 2, "adjClose": 1.22, "volume": 38102400 }, { "date": "1991-11-25", "open": 2, "high": 2.02, "low": 1.98, "close": 1.99, "adjClose": 1.21, "volume": 33724800 }, { "date": "1991-11-26", "open": 1.99, "high": 2.01, "low": 1.93, "close": 1.97, "adjClose": 1.2, "volume": 58809600 }, { "date": "1991-11-27", "open": 1.97, "high": 1.99, "low": 1.96, "close": 1.98, "adjClose": 1.2, "volume": 15009600 }, { "date": "1991-11-29", "open": 1.98, "high": 2.04, "low": 1.97, "close": 2.03, "adjClose": 1.24, "volume": 20524800 }, { "date": "1991-12-02", "open": 2.01, "high": 2.11, "low": 2, "close": 2.11, "adjClose": 1.28, "volume": 55852800 }, { "date": "1991-12-03", "open": 2.1, "high": 2.14, "low": 2.07, "close": 2.11, "adjClose": 1.28, "volume": 64996800 }, { "date": "1991-12-04", "open": 2.12, "high": 2.15, "low": 2.08, "close": 2.13, "adjClose": 1.3, "volume": 36297600 }, { "date": "1991-12-05", "open": 2.12, "high": 2.13, "low": 2.1, "close": 2.12, "adjClose": 1.29, "volume": 24892800 }, { "date": "1991-12-06", "open": 2.11, "high": 2.19, "low": 2.1, "close": 2.17, "adjClose": 1.32, "volume": 51580800 }, { "date": "1991-12-09", "open": 2.15, "high": 2.16, "low": 2.11, "close": 2.13, "adjClose": 1.3, "volume": 57720000 }, { "date": "1991-12-10", "open": 2.13, "high": 2.13, "low": 2.08, "close": 2.12, "adjClose": 1.29, "volume": 46252800 }, { "date": "1991-12-11", "open": 2.13, "high": 2.14, "low": 2.07, "close": 2.1, "adjClose": 1.28, "volume": 39134400 }, { "date": "1991-12-12", "open": 2.1, "high": 2.15, "low": 2.09, "close": 2.13, "adjClose": 1.3, "volume": 36979200 }, { "date": "1991-12-13", "open": 2.13, "high": 2.14, "low": 2.11, "close": 2.13, "adjClose": 1.3, "volume": 26193600 }, { "date": "1991-12-16", "open": 2.13, "high": 2.13, "low": 2.1, "close": 2.13, "adjClose": 1.3, "volume": 27225600 }, { "date": "1991-12-17", "open": 2.13, "high": 2.16, "low": 2.09, "close": 2.12, "adjClose": 1.29, "volume": 27480000 }, { "date": "1991-12-18", "open": 2.13, "high": 2.15, "low": 2.11, "close": 2.14, "adjClose": 1.3, "volume": 33561600 }, { "date": "1991-12-19", "open": 2.13, "high": 2.15, "low": 2.11, "close": 2.14, "adjClose": 1.3, "volume": 38116800 }, { "date": "1991-12-20", "open": 2.17, "high": 2.19, "low": 2.13, "close": 2.15, "adjClose": 1.31, "volume": 35356800 }, { "date": "1991-12-23", "open": 2.15, "high": 2.22, "low": 2.14, "close": 2.22, "adjClose": 1.35, "volume": 46113600 }, { "date": "1991-12-24", "open": 2.22, "high": 2.24, "low": 2.21, "close": 2.21, "adjClose": 1.34, "volume": 23995200 }, { "date": "1991-12-26", "open": 2.21, "high": 2.26, "low": 2.2, "close": 2.25, "adjClose": 1.37, "volume": 24326400 }, { "date": "1991-12-27", "open": 2.26, "high": 2.32, "low": 2.24, "close": 2.3, "adjClose": 1.4, "volume": 36657600 }, { "date": "1991-12-30", "open": 2.3, "high": 2.32, "low": 2.28, "close": 2.31, "adjClose": 1.41, "volume": 35524800 }, { "date": "1991-12-31", "open": 2.31, "high": 2.33, "low": 2.27, "close": 2.32, "adjClose": 1.41, "volume": 40512000 }, { "date": "1992-01-02", "open": 2.31, "high": 2.39, "low": 2.28, "close": 2.38, "adjClose": 1.45, "volume": 74265600 }, { "date": "1992-01-03", "open": 2.38, "high": 2.38, "low": 2.33, "close": 2.35, "adjClose": 1.43, "volume": 38246400 }, { "date": "1992-01-06", "open": 2.36, "high": 2.45, "low": 2.34, "close": 2.43, "adjClose": 1.48, "volume": 63057600 }, { "date": "1992-01-07", "open": 2.43, "high": 2.51, "low": 2.41, "close": 2.5, "adjClose": 1.52, "volume": 64363200 }, { "date": "1992-01-08", "open": 2.48, "high": 2.62, "low": 2.47, "close": 2.59, "adjClose": 1.58, "volume": 90763200 }, { "date": "1992-01-09", "open": 2.59, "high": 2.69, "low": 2.58, "close": 2.65, "adjClose": 1.61, "volume": 88348800 }, { "date": "1992-01-10", "open": 2.65, "high": 2.66, "low": 2.58, "close": 2.61, "adjClose": 1.59, "volume": 64641600 }, { "date": "1992-01-13", "open": 2.58, "high": 2.68, "low": 2.56, "close": 2.65, "adjClose": 1.61, "volume": 52804800 }, { "date": "1992-01-14", "open": 2.66, "high": 2.68, "low": 2.63, "close": 2.67, "adjClose": 1.62, "volume": 44006400 }, { "date": "1992-01-15", "open": 2.68, "high": 2.78, "low": 2.67, "close": 2.74, "adjClose": 1.67, "volume": 65294400 }, { "date": "1992-01-16", "open": 2.73, "high": 2.75, "low": 2.66, "close": 2.66, "adjClose": 1.62, "volume": 58761600 }, { "date": "1992-01-17", "open": 2.66, "high": 2.7, "low": 2.58, "close": 2.64, "adjClose": 1.61, "volume": 85027200 }, { "date": "1992-01-20", "open": 2.65, "high": 2.65, "low": 2.55, "close": 2.55, "adjClose": 1.55, "volume": 58866880 }, { "date": "1992-01-21", "open": 2.55, "high": 2.56, "low": 2.42, "close": 2.49, "adjClose": 1.52, "volume": 120019200 }, { "date": "1992-01-22", "open": 2.5, "high": 2.61, "low": 2.48, "close": 2.61, "adjClose": 1.59, "volume": 56131200 }, { "date": "1992-01-23", "open": 2.61, "high": 2.7, "low": 2.58, "close": 2.6, "adjClose": 1.58, "volume": 75590400 }, { "date": "1992-01-24", "open": 2.59, "high": 2.61, "low": 2.58, "close": 2.6, "adjClose": 1.58, "volume": 37756800 }, { "date": "1992-01-27", "open": 2.6, "high": 2.61, "low": 2.51, "close": 2.51, "adjClose": 1.53, "volume": 46233600 }, { "date": "1992-01-28", "open": 2.52, "high": 2.54, "low": 2.42, "close": 2.52, "adjClose": 1.53, "volume": 95778720 }, { "date": "1992-01-29", "open": 2.55, "high": 2.62, "low": 2.54, "close": 2.59, "adjClose": 1.58, "volume": 97344000 }, { "date": "1992-01-30", "open": 2.59, "high": 2.6, "low": 2.53, "close": 2.57, "adjClose": 1.56, "volume": 41923200 }, { "date": "1992-01-31", "open": 2.57, "high": 2.58, "low": 2.49, "close": 2.51, "adjClose": 1.53, "volume": 49948800 }, { "date": "1992-02-03", "open": 2.46, "high": 2.61, "low": 2.45, "close": 2.6, "adjClose": 1.58, "volume": 80265600 }, { "date": "1992-02-04", "open": 2.61, "high": 2.63, "low": 2.55, "close": 2.59, "adjClose": 1.58, "volume": 58440000 }, { "date": "1992-02-05", "open": 2.6, "high": 2.68, "low": 2.57, "close": 2.65, "adjClose": 1.61, "volume": 71212800 }, { "date": "1992-02-06", "open": 2.64, "high": 2.69, "low": 2.62, "close": 2.63, "adjClose": 1.6, "volume": 62356800 }, { "date": "1992-02-07", "open": 2.63, "high": 2.66, "low": 2.58, "close": 2.62, "adjClose": 1.59, "volume": 36499200 }, { "date": "1992-02-10", "open": 2.62, "high": 2.63, "low": 2.54, "close": 2.59, "adjClose": 1.58, "volume": 41371200 }, { "date": "1992-02-11", "open": 2.59, "high": 2.6, "low": 2.53, "close": 2.55, "adjClose": 1.55, "volume": 41078400 }, { "date": "1992-02-12", "open": 2.47, "high": 2.64, "low": 2.47, "close": 2.62, "adjClose": 1.59, "volume": 83342400 }, { "date": "1992-02-13", "open": 2.61, "high": 2.64, "low": 2.53, "close": 2.55, "adjClose": 1.55, "volume": 97358400 }, { "date": "1992-02-14", "open": 2.55, "high": 2.55, "low": 2.46, "close": 2.47, "adjClose": 1.5, "volume": 82636384 }, { "date": "1992-02-18", "open": 2.48, "high": 2.55, "low": 2.46, "close": 2.46, "adjClose": 1.5, "volume": 73694400 }, { "date": "1992-02-19", "open": 2.46, "high": 2.46, "low": 2.36, "close": 2.4, "adjClose": 1.46, "volume": 145372800 }, { "date": "1992-02-20", "open": 2.42, "high": 2.48, "low": 2.41, "close": 2.45, "adjClose": 1.49, "volume": 74323200 }, { "date": "1992-02-21", "open": 2.44, "high": 2.47, "low": 2.37, "close": 2.39, "adjClose": 1.45, "volume": 91118400 }, { "date": "1992-02-24", "open": 2.39, "high": 2.43, "low": 2.35, "close": 2.39, "adjClose": 1.45, "volume": 59049600 }, { "date": "1992-02-25", "open": 2.4, "high": 2.43, "low": 2.36, "close": 2.41, "adjClose": 1.47, "volume": 57388800 }, { "date": "1992-02-26", "open": 2.42, "high": 2.54, "low": 2.42, "close": 2.54, "adjClose": 1.55, "volume": 100670400 }, { "date": "1992-02-27", "open": 2.56, "high": 2.61, "low": 2.56, "close": 2.6, "adjClose": 1.58, "volume": 79579200 }, { "date": "1992-02-28", "open": 2.6, "high": 2.64, "low": 2.55, "close": 2.57, "adjClose": 1.56, "volume": 58276800 }, { "date": "1992-03-02", "open": 2.58, "high": 2.62, "low": 2.54, "close": 2.56, "adjClose": 1.56, "volume": 34876800 }, { "date": "1992-03-03", "open": 2.57, "high": 2.61, "low": 2.55, "close": 2.57, "adjClose": 1.56, "volume": 27734400 }, { "date": "1992-03-04", "open": 2.57, "high": 2.59, "low": 2.54, "close": 2.55, "adjClose": 1.55, "volume": 33086400 }, { "date": "1992-03-05", "open": 2.55, "high": 2.57, "low": 2.48, "close": 2.53, "adjClose": 1.54, "volume": 55689600 }, { "date": "1992-03-06", "open": 2.52, "high": 2.54, "low": 2.43, "close": 2.46, "adjClose": 1.5, "volume": 61867200 }, { "date": "1992-03-09", "open": 2.47, "high": 2.51, "low": 2.46, "close": 2.48, "adjClose": 1.51, "volume": 30427200 }, { "date": "1992-03-10", "open": 2.49, "high": 2.56, "low": 2.48, "close": 2.54, "adjClose": 1.55, "volume": 45480000 }, { "date": "1992-03-11", "open": 2.55, "high": 2.57, "low": 2.48, "close": 2.51, "adjClose": 1.53, "volume": 39532800 }, { "date": "1992-03-12", "open": 2.51, "high": 2.53, "low": 2.47, "close": 2.52, "adjClose": 1.53, "volume": 50025600 }, { "date": "1992-03-13", "open": 2.55, "high": 2.56, "low": 2.51, "close": 2.52, "adjClose": 1.53, "volume": 36763200 }, { "date": "1992-03-16", "open": 2.52, "high": 2.59, "low": 2.51, "close": 2.59, "adjClose": 1.58, "volume": 55132800 }, { "date": "1992-03-17", "open": 2.61, "high": 2.68, "low": 2.6, "close": 2.67, "adjClose": 1.62, "volume": 94473600 }, { "date": "1992-03-18", "open": 2.68, "high": 2.69, "low": 2.63, "close": 2.63, "adjClose": 1.6, "volume": 69230400 }, { "date": "1992-03-19", "open": 2.65, "high": 2.71, "low": 2.63, "close": 2.66, "adjClose": 1.62, "volume": 111576000 }, { "date": "1992-03-20", "open": 2.66, "high": 2.69, "low": 2.66, "close": 2.68, "adjClose": 1.63, "volume": 35774400 }, { "date": "1992-03-23", "open": 2.68, "high": 2.69, "low": 2.66, "close": 2.68, "adjClose": 1.63, "volume": 37843200 }, { "date": "1992-03-24", "open": 2.69, "high": 2.71, "low": 2.64, "close": 2.66, "adjClose": 1.62, "volume": 70228800 }, { "date": "1992-03-25", "open": 2.66, "high": 2.69, "low": 2.65, "close": 2.68, "adjClose": 1.63, "volume": 36739200 }, { "date": "1992-03-26", "open": 2.68, "high": 2.69, "low": 2.59, "close": 2.6, "adjClose": 1.58, "volume": 60403200 }, { "date": "1992-03-27", "open": 2.59, "high": 2.6, "low": 2.49, "close": 2.53, "adjClose": 1.54, "volume": 89971200 }, { "date": "1992-03-30", "open": 2.53, "high": 2.54, "low": 2.5, "close": 2.5, "adjClose": 1.52, "volume": 40713600 }, { "date": "1992-03-31", "open": 2.51, "high": 2.54, "low": 2.45, "close": 2.47, "adjClose": 1.5, "volume": 86702400 }, { "date": "1992-04-01", "open": 2.44, "high": 2.52, "low": 2.44, "close": 2.51, "adjClose": 1.53, "volume": 74203200 }, { "date": "1992-04-02", "open": 2.51, "high": 2.53, "low": 2.43, "close": 2.44, "adjClose": 1.48, "volume": 56918400 }, { "date": "1992-04-03", "open": 2.45, "high": 2.48, "low": 2.43, "close": 2.45, "adjClose": 1.49, "volume": 59534400 }, { "date": "1992-04-06", "open": 2.45, "high": 2.53, "low": 2.45, "close": 2.53, "adjClose": 1.54, "volume": 40123200 }, { "date": "1992-04-07", "open": 2.54, "high": 2.55, "low": 2.41, "close": 2.42, "adjClose": 1.47, "volume": 72758400 }, { "date": "1992-04-08", "open": 2.41, "high": 2.45, "low": 2.36, "close": 2.44, "adjClose": 1.48, "volume": 105388800 }, { "date": "1992-04-09", "open": 2.46, "high": 2.51, "low": 2.43, "close": 2.5, "adjClose": 1.52, "volume": 70108448 }, { "date": "1992-04-10", "open": 2.53, "high": 2.54, "low": 2.38, "close": 2.42, "adjClose": 1.47, "volume": 126446400 }, { "date": "1992-04-13", "open": 2.43, "high": 2.46, "low": 2.38, "close": 2.45, "adjClose": 1.49, "volume": 45552000 }, { "date": "1992-04-14", "open": 2.46, "high": 2.51, "low": 2.43, "close": 2.44, "adjClose": 1.48, "volume": 72806400 }, { "date": "1992-04-15", "open": 2.67, "high": 2.69, "low": 2.64, "close": 2.68, "adjClose": 1.63, "volume": 223534880 }, { "date": "1992-04-16", "open": 2.69, "high": 2.69, "low": 2.65, "close": 2.66, "adjClose": 1.62, "volume": 66393600 }, { "date": "1992-04-20", "open": 2.59, "high": 2.6, "low": 2.41, "close": 2.46, "adjClose": 1.5, "volume": 226174848 }, { "date": "1992-04-21", "open": 2.46, "high": 2.47, "low": 2.41, "close": 2.42, "adjClose": 1.47, "volume": 99244800 }, { "date": "1992-04-22", "open": 2.43, "high": 2.47, "low": 2.39, "close": 2.45, "adjClose": 1.49, "volume": 61790400 }, { "date": "1992-04-23", "open": 2.47, "high": 2.48, "low": 2.34, "close": 2.41, "adjClose": 1.47, "volume": 115334400 }, { "date": "1992-04-24", "open": 2.42, "high": 2.43, "low": 2.33, "close": 2.34, "adjClose": 1.42, "volume": 90393600 }, { "date": "1992-04-27", "open": 2.34, "high": 2.43, "low": 2.34, "close": 2.36, "adjClose": 1.44, "volume": 99585600 }, { "date": "1992-04-28", "open": 2.37, "high": 2.39, "low": 2.23, "close": 2.27, "adjClose": 1.38, "volume": 199876800 }, { "date": "1992-04-29", "open": 2.28, "high": 2.32, "low": 2.26, "close": 2.32, "adjClose": 1.41, "volume": 137308800 }, { "date": "1992-04-30", "open": 2.33, "high": 2.35, "low": 2.29, "close": 2.3, "adjClose": 1.4, "volume": 95870400 }, { "date": "1992-05-01", "open": 2.3, "high": 2.38, "low": 2.3, "close": 2.37, "adjClose": 1.44, "volume": 62083200 }, { "date": "1992-05-04", "open": 2.36, "high": 2.42, "low": 2.34, "close": 2.38, "adjClose": 1.45, "volume": 73920000 }, { "date": "1992-05-05", "open": 2.37, "high": 2.45, "low": 2.36, "close": 2.43, "adjClose": 1.48, "volume": 59246400 }, { "date": "1992-05-06", "open": 2.44, "high": 2.44, "low": 2.41, "close": 2.42, "adjClose": 1.47, "volume": 50016000 }, { "date": "1992-05-07", "open": 2.42, "high": 2.43, "low": 2.38, "close": 2.4, "adjClose": 1.46, "volume": 40579200 }, { "date": "1992-05-08", "open": 2.42, "high": 2.44, "low": 2.36, "close": 2.39, "adjClose": 1.45, "volume": 59822400 }, { "date": "1992-05-11", "open": 2.39, "high": 2.4, "low": 2.36, "close": 2.38, "adjClose": 1.45, "volume": 41112000 }, { "date": "1992-05-12", "open": 2.39, "high": 2.4, "low": 2.35, "close": 2.38, "adjClose": 1.45, "volume": 49905600 }, { "date": "1992-05-13", "open": 2.37, "high": 2.38, "low": 2.31, "close": 2.35, "adjClose": 1.43, "volume": 64320000 }, { "date": "1992-05-14", "open": 2.35, "high": 2.35, "low": 2.28, "close": 2.31, "adjClose": 1.41, "volume": 72307200 }, { "date": "1992-05-15", "open": 2.3, "high": 2.32, "low": 2.28, "close": 2.29, "adjClose": 1.39, "volume": 40814400 }, { "date": "1992-05-18", "open": 2.31, "high": 2.36, "low": 2.3, "close": 2.35, "adjClose": 1.43, "volume": 37526400 }, { "date": "1992-05-19", "open": 2.36, "high": 2.39, "low": 2.36, "close": 2.39, "adjClose": 1.45, "volume": 51240000 }, { "date": "1992-05-20", "open": 2.39, "high": 2.44, "low": 2.39, "close": 2.43, "adjClose": 1.48, "volume": 58800000 }, { "date": "1992-05-21", "open": 2.44, "high": 2.44, "low": 2.4, "close": 2.43, "adjClose": 1.48, "volume": 48566400 }, { "date": "1992-05-22", "open": 2.44, "high": 2.44, "low": 2.4, "close": 2.41, "adjClose": 1.47, "volume": 36969600 }, { "date": "1992-05-26", "open": 2.42, "high": 2.44, "low": 2.4, "close": 2.41, "adjClose": 1.47, "volume": 38217600 }, { "date": "1992-05-27", "open": 2.41, "high": 2.42, "low": 2.39, "close": 2.4, "adjClose": 1.46, "volume": 31166400 }, { "date": "1992-05-28", "open": 2.39, "high": 2.49, "low": 2.39, "close": 2.48, "adjClose": 1.51, "volume": 62702400 }, { "date": "1992-05-29", "open": 2.49, "high": 2.55, "low": 2.49, "close": 2.52, "adjClose": 1.53, "volume": 89918400 }, { "date": "1992-06-01", "open": 2.51, "high": 2.59, "low": 2.5, "close": 2.59, "adjClose": 1.58, "volume": 68529600 }, { "date": "1992-06-02", "open": 2.59, "high": 2.59, "low": 2.55, "close": 2.56, "adjClose": 1.56, "volume": 42585600 }, { "date": "1992-06-03", "open": 2.55, "high": 2.59, "low": 2.55, "close": 2.56, "adjClose": 1.56, "volume": 28199840 }, { "date": "1992-06-04", "open": 2.57, "high": 2.57, "low": 2.55, "close": 2.55, "adjClose": 1.55, "volume": 41755200 }, { "date": "1992-06-05", "open": 2.55, "high": 2.56, "low": 2.52, "close": 2.52, "adjClose": 1.53, "volume": 40939200 }, { "date": "1992-06-08", "open": 2.52, "high": 2.52, "low": 2.46, "close": 2.46, "adjClose": 1.5, "volume": 40228800 }, { "date": "1992-06-09", "open": 2.47, "high": 2.48, "low": 2.38, "close": 2.4, "adjClose": 1.46, "volume": 84604800 }, { "date": "1992-06-10", "open": 2.4, "high": 2.41, "low": 2.33, "close": 2.34, "adjClose": 1.42, "volume": 65457600 }, { "date": "1992-06-11", "open": 2.34, "high": 2.4, "low": 2.24, "close": 2.25, "adjClose": 1.37, "volume": 130732800 }, { "date": "1992-06-12", "open": 2.3, "high": 2.35, "low": 2.27, "close": 2.34, "adjClose": 1.42, "volume": 138080895 }, { "date": "1992-06-15", "open": 2.34, "high": 2.44, "low": 2.34, "close": 2.37, "adjClose": 1.44, "volume": 54940800 }, { "date": "1992-06-16", "open": 2.36, "high": 2.39, "low": 2.27, "close": 2.27, "adjClose": 1.38, "volume": 57376000 }, { "date": "1992-06-17", "open": 2.27, "high": 2.29, "low": 2.23, "close": 2.26, "adjClose": 1.38, "volume": 70032000 }, { "date": "1992-06-18", "open": 2.28, "high": 2.34, "low": 2.22, "close": 2.26, "adjClose": 1.38, "volume": 53356800 }, { "date": "1992-06-19", "open": 2.3, "high": 2.32, "low": 2.27, "close": 2.3, "adjClose": 1.4, "volume": 43110400 }, { "date": "1992-06-22", "open": 2.29, "high": 2.33, "low": 2.23, "close": 2.32, "adjClose": 1.41, "volume": 54080000 }, { "date": "1992-06-23", "open": 2.34, "high": 2.37, "low": 2.27, "close": 2.3, "adjClose": 1.4, "volume": 57420800 }, { "date": "1992-06-24", "open": 2.3, "high": 2.3, "low": 2.24, "close": 2.26, "adjClose": 1.38, "volume": 34096000 }, { "date": "1992-06-25", "open": 2.26, "high": 2.26, "low": 2.08, "close": 2.19, "adjClose": 1.33, "volume": 165360000 }, { "date": "1992-06-26", "open": 2.17, "high": 2.18, "low": 2.05, "close": 2.09, "adjClose": 1.27, "volume": 140982400 }, { "date": "1992-06-29", "open": 2.14, "high": 2.27, "low": 2.13, "close": 2.26, "adjClose": 1.38, "volume": 90963200 }, { "date": "1992-06-30", "open": 2.27, "high": 2.28, "low": 2.17, "close": 2.19, "adjClose": 1.33, "volume": 74048000 }, { "date": "1992-07-01", "open": 2.2, "high": 2.27, "low": 2.17, "close": 2.25, "adjClose": 1.37, "volume": 45136000 }, { "date": "1992-07-02", "open": 2.27, "high": 2.28, "low": 2.15, "close": 2.18, "adjClose": 1.33, "volume": 80563200 }, { "date": "1992-07-06", "open": 2.19, "high": 2.2, "low": 2.12, "close": 2.17, "adjClose": 1.32, "volume": 36224000 }, { "date": "1992-07-07", "open": 2.18, "high": 2.18, "low": 2.1, "close": 2.13, "adjClose": 1.3, "volume": 54396800 }, { "date": "1992-07-08", "open": 2.13, "high": 2.16, "low": 2.05, "close": 2.14, "adjClose": 1.3, "volume": 93417600 }, { "date": "1992-07-09", "open": 2.16, "high": 2.21, "low": 2.13, "close": 2.16, "adjClose": 1.31, "volume": 61174400 }, { "date": "1992-07-10", "open": 2.16, "high": 2.19, "low": 2.11, "close": 2.17, "adjClose": 1.32, "volume": 28905600 }, { "date": "1992-07-13", "open": 2.18, "high": 2.23, "low": 2.14, "close": 2.19, "adjClose": 1.33, "volume": 35113600 }, { "date": "1992-07-14", "open": 2.2, "high": 2.23, "low": 2.2, "close": 2.22, "adjClose": 1.35, "volume": 41116800 }, { "date": "1992-07-15", "open": 2.24, "high": 2.29, "low": 2.22, "close": 2.23, "adjClose": 1.36, "volume": 80172800 }, { "date": "1992-07-16", "open": 2.22, "high": 2.26, "low": 2.21, "close": 2.26, "adjClose": 1.38, "volume": 42291200 }, { "date": "1992-07-17", "open": 2.24, "high": 2.25, "low": 2.18, "close": 2.2, "adjClose": 1.34, "volume": 59865600 }, { "date": "1992-07-20", "open": 2.17, "high": 2.2, "low": 2.14, "close": 2.16, "adjClose": 1.31, "volume": 48707200 }, { "date": "1992-07-21", "open": 2.19, "high": 2.27, "low": 2.17, "close": 2.24, "adjClose": 1.36, "volume": 45907200 }, { "date": "1992-07-22", "open": 2.24, "high": 2.24, "low": 2.17, "close": 2.19, "adjClose": 1.33, "volume": 59008000 }, { "date": "1992-07-23", "open": 2.18, "high": 2.26, "low": 2.15, "close": 2.22, "adjClose": 1.35, "volume": 68847999 }, { "date": "1992-07-24", "open": 2.22, "high": 2.3, "low": 2.22, "close": 2.27, "adjClose": 1.38, "volume": 76259200 }, { "date": "1992-07-27", "open": 2.27, "high": 2.3, "low": 2.26, "close": 2.28, "adjClose": 1.39, "volume": 30512000 }, { "date": "1992-07-28", "open": 2.3, "high": 2.33, "low": 2.27, "close": 2.31, "adjClose": 1.41, "volume": 45363200 }, { "date": "1992-07-29", "open": 2.33, "high": 2.34, "low": 2.25, "close": 2.31, "adjClose": 1.41, "volume": 145273632 }, { "date": "1992-07-30", "open": 2.3, "high": 2.33, "low": 2.28, "close": 2.29, "adjClose": 1.39, "volume": 32035200 }, { "date": "1992-07-31", "open": 2.3, "high": 2.3, "low": 2.26, "close": 2.27, "adjClose": 1.38, "volume": 35312000 }, { "date": "1992-08-03", "open": 2.27, "high": 2.32, "low": 2.25, "close": 2.3, "adjClose": 1.4, "volume": 31516800 }, { "date": "1992-08-04", "open": 2.31, "high": 2.33, "low": 2.3, "close": 2.31, "adjClose": 1.41, "volume": 31430400 }, { "date": "1992-08-05", "open": 2.3, "high": 2.3, "low": 2.23, "close": 2.25, "adjClose": 1.37, "volume": 60150400 }, { "date": "1992-08-06", "open": 2.23, "high": 2.25, "low": 2.2, "close": 2.23, "adjClose": 1.36, "volume": 36985600 }, { "date": "1992-08-07", "open": 2.23, "high": 2.3, "low": 2.2, "close": 2.21, "adjClose": 1.34, "volume": 55008000 }, { "date": "1992-08-10", "open": 2.22, "high": 2.27, "low": 2.21, "close": 2.21, "adjClose": 1.34, "volume": 42067200 }, { "date": "1992-08-11", "open": 2.23, "high": 2.25, "low": 2.19, "close": 2.23, "adjClose": 1.36, "volume": 33436800 }, { "date": "1992-08-12", "open": 2.24, "high": 2.27, "low": 2.21, "close": 2.22, "adjClose": 1.35, "volume": 30441600 }, { "date": "1992-08-13", "open": 2.23, "high": 2.24, "low": 2.2, "close": 2.21, "adjClose": 1.34, "volume": 28227200 }, { "date": "1992-08-14", "open": 2.22, "high": 2.24, "low": 2.21, "close": 2.22, "adjClose": 1.35, "volume": 33942400 }, { "date": "1992-08-17", "open": 2.21, "high": 2.22, "low": 2.17, "close": 2.17, "adjClose": 1.32, "volume": 63318400 }, { "date": "1992-08-18", "open": 2.16, "high": 2.21, "low": 2.13, "close": 2.17, "adjClose": 1.32, "volume": 66313600 }, { "date": "1992-08-19", "open": 2.17, "high": 2.2, "low": 2.15, "close": 2.16, "adjClose": 1.31, "volume": 27433600 }, { "date": "1992-08-20", "open": 2.17, "high": 2.21, "low": 2.16, "close": 2.2, "adjClose": 1.34, "volume": 36537599 }, { "date": "1992-08-21", "open": 2.2, "high": 2.21, "low": 2.16, "close": 2.18, "adjClose": 1.33, "volume": 52710400 }, { "date": "1992-08-24", "open": 2.18, "high": 2.19, "low": 2.15, "close": 2.16, "adjClose": 1.31, "volume": 42800000 }, { "date": "1992-08-25", "open": 2.15, "high": 2.21, "low": 2.14, "close": 2.2, "adjClose": 1.34, "volume": 37123200 }, { "date": "1992-08-26", "open": 2.2, "high": 2.26, "low": 2.2, "close": 2.24, "adjClose": 1.36, "volume": 50016000 }, { "date": "1992-08-27", "open": 2.25, "high": 2.31, "low": 2.25, "close": 2.3, "adjClose": 1.4, "volume": 88028800 }, { "date": "1992-08-28", "open": 2.3, "high": 2.33, "low": 2.3, "close": 2.32, "adjClose": 1.41, "volume": 49468800 }, { "date": "1992-08-31", "open": 2.32, "high": 2.34, "low": 2.3, "close": 2.33, "adjClose": 1.42, "volume": 25651200 }, { "date": "1992-09-01", "open": 2.31, "high": 2.33, "low": 2.29, "close": 2.33, "adjClose": 1.42, "volume": 30825600 }, { "date": "1992-09-02", "open": 2.33, "high": 2.37, "low": 2.3, "close": 2.36, "adjClose": 1.44, "volume": 61955200 }, { "date": "1992-09-03", "open": 2.37, "high": 2.41, "low": 2.36, "close": 2.39, "adjClose": 1.45, "volume": 85296000 }, { "date": "1992-09-04", "open": 2.38, "high": 2.39, "low": 2.36, "close": 2.38, "adjClose": 1.45, "volume": 28585600 }, { "date": "1992-09-08", "open": 2.38, "high": 2.4, "low": 2.35, "close": 2.4, "adjClose": 1.46, "volume": 49376000 }, { "date": "1992-09-09", "open": 2.4, "high": 2.45, "low": 2.39, "close": 2.44, "adjClose": 1.48, "volume": 60982400 }, { "date": "1992-09-10", "open": 2.45, "high": 2.47, "low": 2.42, "close": 2.47, "adjClose": 1.5, "volume": 53302400 }, { "date": "1992-09-11", "open": 2.45, "high": 2.48, "low": 2.44, "close": 2.46, "adjClose": 1.5, "volume": 30796800 }, { "date": "1992-09-14", "open": 2.49, "high": 2.56, "low": 2.49, "close": 2.55, "adjClose": 1.55, "volume": 95100800 }, { "date": "1992-09-15", "open": 2.55, "high": 2.55, "low": 2.5, "close": 2.54, "adjClose": 1.55, "volume": 44614400 }, { "date": "1992-09-16", "open": 2.49, "high": 2.55, "low": 2.48, "close": 2.51, "adjClose": 1.53, "volume": 35708800 }, { "date": "1992-09-17", "open": 2.52, "high": 2.55, "low": 2.51, "close": 2.54, "adjClose": 1.55, "volume": 23590400 }, { "date": "1992-09-18", "open": 2.54, "high": 2.55, "low": 2.45, "close": 2.5, "adjClose": 1.52, "volume": 71683200 }, { "date": "1992-09-21", "open": 2.46, "high": 2.48, "low": 2.45, "close": 2.47, "adjClose": 1.5, "volume": 31811200 }, { "date": "1992-09-22", "open": 2.47, "high": 2.47, "low": 2.42, "close": 2.43, "adjClose": 1.48, "volume": 30777600 }, { "date": "1992-09-23", "open": 2.43, "high": 2.49, "low": 2.42, "close": 2.47, "adjClose": 1.5, "volume": 37654400 }, { "date": "1992-09-24", "open": 2.48, "high": 2.52, "low": 2.48, "close": 2.51, "adjClose": 1.53, "volume": 36953600 }, { "date": "1992-09-25", "open": 2.51, "high": 2.51, "low": 2.38, "close": 2.46, "adjClose": 1.5, "volume": 41817600 }, { "date": "1992-09-28", "open": 2.39, "high": 2.45, "low": 2.38, "close": 2.41, "adjClose": 1.47, "volume": 52854400 }, { "date": "1992-09-29", "open": 2.41, "high": 2.47, "low": 2.41, "close": 2.46, "adjClose": 1.5, "volume": 39392000 }, { "date": "1992-09-30", "open": 2.49, "high": 2.52, "low": 2.46, "close": 2.52, "adjClose": 1.53, "volume": 59843200 }, { "date": "1992-10-01", "open": 2.5, "high": 2.53, "low": 2.48, "close": 2.49, "adjClose": 1.52, "volume": 47804800 }, { "date": "1992-10-02", "open": 2.48, "high": 2.49, "low": 2.44, "close": 2.46, "adjClose": 1.5, "volume": 36803200 }, { "date": "1992-10-05", "open": 2.45, "high": 2.55, "low": 2.37, "close": 2.55, "adjClose": 1.55, "volume": 71347200 }, { "date": "1992-10-06", "open": 2.57, "high": 2.61, "low": 2.54, "close": 2.58, "adjClose": 1.57, "volume": 74956800 }, { "date": "1992-10-07", "open": 2.58, "high": 2.63, "low": 2.53, "close": 2.54, "adjClose": 1.55, "volume": 58153600 }, { "date": "1992-10-08", "open": 2.57, "high": 2.64, "low": 2.55, "close": 2.61, "adjClose": 1.59, "volume": 59532800 }, { "date": "1992-10-09", "open": 2.61, "high": 2.61, "low": 2.55, "close": 2.57, "adjClose": 1.56, "volume": 40182400 }, { "date": "1992-10-12", "open": 2.59, "high": 2.63, "low": 2.59, "close": 2.62, "adjClose": 1.59, "volume": 34700800 }, { "date": "1992-10-13", "open": 2.65, "high": 2.67, "low": 2.6, "close": 2.63, "adjClose": 1.6, "volume": 86643200 }, { "date": "1992-10-14", "open": 2.64, "high": 2.66, "low": 2.59, "close": 2.61, "adjClose": 1.59, "volume": 47456000 }, { "date": "1992-10-15", "open": 2.6, "high": 2.65, "low": 2.59, "close": 2.64, "adjClose": 1.61, "volume": 35942400 }, { "date": "1992-10-16", "open": 2.65, "high": 2.67, "low": 2.62, "close": 2.67, "adjClose": 1.62, "volume": 47644800 }, { "date": "1992-10-19", "open": 2.66, "high": 2.76, "low": 2.66, "close": 2.75, "adjClose": 1.67, "volume": 83280000 }, { "date": "1992-10-20", "open": 2.76, "high": 2.8, "low": 2.72, "close": 2.75, "adjClose": 1.67, "volume": 84150400 }, { "date": "1992-10-21", "open": 2.76, "high": 2.81, "low": 2.74, "close": 2.81, "adjClose": 1.71, "volume": 60396800 }, { "date": "1992-10-22", "open": 2.81, "high": 2.82, "low": 2.76, "close": 2.8, "adjClose": 1.7, "volume": 49174400 }, { "date": "1992-10-23", "open": 2.82, "high": 2.82, "low": 2.76, "close": 2.77, "adjClose": 1.69, "volume": 46016000 }, { "date": "1992-10-26", "open": 2.77, "high": 2.82, "low": 2.74, "close": 2.81, "adjClose": 1.71, "volume": 40121600 }, { "date": "1992-10-27", "open": 2.81, "high": 2.82, "low": 2.73, "close": 2.75, "adjClose": 1.67, "volume": 49116800 }, { "date": "1992-10-28", "open": 2.76, "high": 2.77, "low": 2.73, "close": 2.77, "adjClose": 1.69, "volume": 36172800 }, { "date": "1992-10-29", "open": 2.77, "high": 2.81, "low": 2.77, "close": 2.81, "adjClose": 1.71, "volume": 32774400 }, { "date": "1992-10-30", "open": 2.81, "high": 2.81, "low": 2.77, "close": 2.77, "adjClose": 1.69, "volume": 24998400 }, { "date": "1992-11-02", "open": 2.78, "high": 2.81, "low": 2.74, "close": 2.8, "adjClose": 1.7, "volume": 31091200 }, { "date": "1992-11-03", "open": 2.8, "high": 2.8, "low": 2.74, "close": 2.76, "adjClose": 1.68, "volume": 35267200 }, { "date": "1992-11-04", "open": 2.76, "high": 2.8, "low": 2.75, "close": 2.77, "adjClose": 1.69, "volume": 23657600 }, { "date": "1992-11-05", "open": 2.78, "high": 2.88, "low": 2.76, "close": 2.87, "adjClose": 1.75, "volume": 90361600 }, { "date": "1992-11-06", "open": 2.87, "high": 2.91, "low": 2.85, "close": 2.9, "adjClose": 1.76, "volume": 61155200 }, { "date": "1992-11-09", "open": 2.9, "high": 2.9, "low": 2.83, "close": 2.87, "adjClose": 1.75, "volume": 54796800 }, { "date": "1992-11-10", "open": 2.88, "high": 2.91, "low": 2.86, "close": 2.9, "adjClose": 1.76, "volume": 38710400 }, { "date": "1992-11-11", "open": 2.9, "high": 2.97, "low": 2.88, "close": 2.93, "adjClose": 1.78, "volume": 60748800 }, { "date": "1992-11-12", "open": 2.93, "high": 2.95, "low": 2.88, "close": 2.92, "adjClose": 1.78, "volume": 46960000 }, { "date": "1992-11-13", "open": 2.92, "high": 2.93, "low": 2.89, "close": 2.91, "adjClose": 1.77, "volume": 25811200 }, { "date": "1992-11-16", "open": 2.91, "high": 2.92, "low": 2.88, "close": 2.9, "adjClose": 1.76, "volume": 19312000 }, { "date": "1992-11-17", "open": 2.9, "high": 2.94, "low": 2.79, "close": 2.81, "adjClose": 1.71, "volume": 56726399 }, { "date": "1992-11-18", "open": 2.83, "high": 2.89, "low": 2.81, "close": 2.88, "adjClose": 1.75, "volume": 33273600 }, { "date": "1992-11-19", "open": 2.88, "high": 2.97, "low": 2.88, "close": 2.94, "adjClose": 1.79, "volume": 46857600 }, { "date": "1992-11-20", "open": 2.94, "high": 2.97, "low": 2.93, "close": 2.97, "adjClose": 1.81, "volume": 41312000 }, { "date": "1992-11-23", "open": 2.82, "high": 2.87, "low": 2.73, "close": 2.77, "adjClose": 1.69, "volume": 309884800 }, { "date": "1992-11-24", "open": 2.85, "high": 2.9, "low": 2.79, "close": 2.86, "adjClose": 1.74, "volume": 145513632 }, { "date": "1992-11-25", "open": 2.88, "high": 2.89, "low": 2.82, "close": 2.85, "adjClose": 1.73, "volume": 53152000 }, { "date": "1992-11-27", "open": 2.86, "high": 2.89, "low": 2.84, "close": 2.87, "adjClose": 1.75, "volume": 17593600 }, { "date": "1992-11-30", "open": 2.89, "high": 2.91, "low": 2.87, "close": 2.91, "adjClose": 1.77, "volume": 35251200 }, { "date": "1992-12-01", "open": 2.9, "high": 2.92, "low": 2.88, "close": 2.91, "adjClose": 1.77, "volume": 33593600 }, { "date": "1992-12-02", "open": 2.91, "high": 2.92, "low": 2.83, "close": 2.84, "adjClose": 1.73, "volume": 49881600 }, { "date": "1992-12-03", "open": 2.84, "high": 2.89, "low": 2.83, "close": 2.86, "adjClose": 1.74, "volume": 26048000 }, { "date": "1992-12-04", "open": 2.86, "high": 2.89, "low": 2.85, "close": 2.87, "adjClose": 1.75, "volume": 23548800 }, { "date": "1992-12-07", "open": 2.88, "high": 2.92, "low": 2.84, "close": 2.92, "adjClose": 1.78, "volume": 46422400 }, { "date": "1992-12-08", "open": 2.93, "high": 2.94, "low": 2.86, "close": 2.89, "adjClose": 1.76, "volume": 26908800 }, { "date": "1992-12-09", "open": 2.87, "high": 2.91, "low": 2.85, "close": 2.88, "adjClose": 1.75, "volume": 26048000 }, { "date": "1992-12-10", "open": 2.81, "high": 2.87, "low": 2.77, "close": 2.78, "adjClose": 1.69, "volume": 89296000 }, { "date": "1992-12-11", "open": 2.77, "high": 2.78, "low": 2.68, "close": 2.7, "adjClose": 1.64, "volume": 112934400 }, { "date": "1992-12-14", "open": 2.71, "high": 2.76, "low": 2.7, "close": 2.72, "adjClose": 1.66, "volume": 51286400 }, { "date": "1992-12-15", "open": 2.73, "high": 2.74, "low": 2.67, "close": 2.7, "adjClose": 1.64, "volume": 45289600 }, { "date": "1992-12-16", "open": 2.7, "high": 2.76, "low": 2.66, "close": 2.72, "adjClose": 1.66, "volume": 73792000 }, { "date": "1992-12-17", "open": 2.73, "high": 2.82, "low": 2.72, "close": 2.81, "adjClose": 1.71, "volume": 51859200 }, { "date": "1992-12-18", "open": 2.78, "high": 2.82, "low": 2.77, "close": 2.81, "adjClose": 1.71, "volume": 74387200 }, { "date": "1992-12-21", "open": 2.8, "high": 2.88, "low": 2.79, "close": 2.83, "adjClose": 1.72, "volume": 64928000 }, { "date": "1992-12-22", "open": 2.84, "high": 2.86, "low": 2.72, "close": 2.74, "adjClose": 1.67, "volume": 56928000 }, { "date": "1992-12-23", "open": 2.75, "high": 2.76, "low": 2.69, "close": 2.73, "adjClose": 1.66, "volume": 59974400 }, { "date": "1992-12-24", "open": 2.73, "high": 2.73, "low": 2.69, "close": 2.73, "adjClose": 1.66, "volume": 32723200 }, { "date": "1992-12-28", "open": 2.73, "high": 2.74, "low": 2.69, "close": 2.73, "adjClose": 1.66, "volume": 45731200 }, { "date": "1992-12-29", "open": 2.73, "high": 2.73, "low": 2.7, "close": 2.7, "adjClose": 1.64, "volume": 60035200 }, { "date": "1992-12-30", "open": 2.71, "high": 2.72, "low": 2.66, "close": 2.68, "adjClose": 1.63, "volume": 50860800 }, { "date": "1992-12-31", "open": 2.69, "high": 2.7, "low": 2.66, "close": 2.67, "adjClose": 1.62, "volume": 30851200 }, { "date": "1993-01-04", "open": 2.66, "high": 2.68, "low": 2.64, "close": 2.66, "adjClose": 1.62, "volume": 72646400 }, { "date": "1993-01-05", "open": 2.66, "high": 2.71, "low": 2.65, "close": 2.7, "adjClose": 1.64, "volume": 71529600 }, { "date": "1993-01-06", "open": 2.72, "high": 2.79, "low": 2.71, "close": 2.78, "adjClose": 1.69, "volume": 87440000 }, { "date": "1993-01-07", "open": 2.78, "high": 2.81, "low": 2.72, "close": 2.73, "adjClose": 1.66, "volume": 58748800 }, { "date": "1993-01-08", "open": 2.73, "high": 2.76, "low": 2.7, "close": 2.72, "adjClose": 1.66, "volume": 43977600 }, { "date": "1993-01-11", "open": 2.73, "high": 2.79, "low": 2.7, "close": 2.79, "adjClose": 1.7, "volume": 58348800 }, { "date": "1993-01-12", "open": 2.78, "high": 2.85, "low": 2.77, "close": 2.8, "adjClose": 1.7, "volume": 85129600 }, { "date": "1993-01-13", "open": 2.8, "high": 2.88, "low": 2.76, "close": 2.85, "adjClose": 1.73, "volume": 83696000 }, { "date": "1993-01-14", "open": 2.88, "high": 2.94, "low": 2.83, "close": 2.85, "adjClose": 1.73, "volume": 121264000 }, { "date": "1993-01-15", "open": 2.73, "high": 2.84, "low": 2.72, "close": 2.8, "adjClose": 1.7, "volume": 181958400 }, { "date": "1993-01-18", "open": 2.8, "high": 2.8, "low": 2.76, "close": 2.79, "adjClose": 1.7, "volume": 50611200 }, { "date": "1993-01-19", "open": 2.78, "high": 2.79, "low": 2.76, "close": 2.76, "adjClose": 1.68, "volume": 52960000 }, { "date": "1993-01-20", "open": 2.77, "high": 2.78, "low": 2.74, "close": 2.76, "adjClose": 1.68, "volume": 47968000 }, { "date": "1993-01-21", "open": 2.74, "high": 2.81, "low": 2.71, "close": 2.8, "adjClose": 1.7, "volume": 73363200 }, { "date": "1993-01-22", "open": 2.8, "high": 2.82, "low": 2.77, "close": 2.79, "adjClose": 1.7, "volume": 49088000 }, { "date": "1993-01-25", "open": 2.79, "high": 2.82, "low": 2.74, "close": 2.77, "adjClose": 1.69, "volume": 49609600 }, { "date": "1993-01-26", "open": 2.77, "high": 2.81, "low": 2.73, "close": 2.75, "adjClose": 1.67, "volume": 42345600 }, { "date": "1993-01-27", "open": 2.73, "high": 2.74, "low": 2.67, "close": 2.7, "adjClose": 1.64, "volume": 64192000 }, { "date": "1993-01-28", "open": 2.7, "high": 2.72, "low": 2.65, "close": 2.72, "adjClose": 1.66, "volume": 77030400 }, { "date": "1993-01-29", "open": 2.73, "high": 2.75, "low": 2.68, "close": 2.7, "adjClose": 1.64, "volume": 39424000 }, { "date": "1993-02-01", "open": 2.7, "high": 2.75, "low": 2.67, "close": 2.73, "adjClose": 1.66, "volume": 42854400 }, { "date": "1993-02-02", "open": 2.73, "high": 2.8, "low": 2.73, "close": 2.78, "adjClose": 1.69, "volume": 70371200 }, { "date": "1993-02-03", "open": 2.8, "high": 2.82, "low": 2.75, "close": 2.76, "adjClose": 1.68, "volume": 71728000 }, { "date": "1993-02-04", "open": 2.74, "high": 2.74, "low": 2.64, "close": 2.66, "adjClose": 1.62, "volume": 124214400 }, { "date": "1993-02-05", "open": 2.65, "high": 2.8, "low": 2.57, "close": 2.78, "adjClose": 1.69, "volume": 177216000 }, { "date": "1993-02-08", "open": 2.77, "high": 2.78, "low": 2.66, "close": 2.68, "adjClose": 1.63, "volume": 92665600 }, { "date": "1993-02-09", "open": 2.71, "high": 2.73, "low": 2.61, "close": 2.62, "adjClose": 1.59, "volume": 64550400 }, { "date": "1993-02-10", "open": 2.64, "high": 2.7, "low": 2.63, "close": 2.67, "adjClose": 1.62, "volume": 39193600 }, { "date": "1993-02-11", "open": 2.7, "high": 2.7, "low": 2.65, "close": 2.66, "adjClose": 1.62, "volume": 31635200 }, { "date": "1993-02-12", "open": 2.66, "high": 2.66, "low": 2.6, "close": 2.61, "adjClose": 1.59, "volume": 34752000 }, { "date": "1993-02-16", "open": 2.59, "high": 2.62, "low": 2.49, "close": 2.5, "adjClose": 1.52, "volume": 91180800 }, { "date": "1993-02-17", "open": 2.53, "high": 2.54, "low": 2.41, "close": 2.51, "adjClose": 1.53, "volume": 121913600 }, { "date": "1993-02-18", "open": 2.54, "high": 2.59, "low": 2.47, "close": 2.55, "adjClose": 1.55, "volume": 138553600 }, { "date": "1993-02-19", "open": 2.56, "high": 2.56, "low": 2.48, "close": 2.49, "adjClose": 1.52, "volume": 97094400 }, { "date": "1993-02-22", "open": 2.49, "high": 2.53, "low": 2.4, "close": 2.4, "adjClose": 1.46, "volume": 76256000 }, { "date": "1993-02-23", "open": 2.44, "high": 2.52, "low": 2.4, "close": 2.48, "adjClose": 1.51, "volume": 105974400 }, { "date": "1993-02-24", "open": 2.47, "high": 2.63, "low": 2.46, "close": 2.62, "adjClose": 1.59, "volume": 77580800 }, { "date": "1993-02-25", "open": 2.58, "high": 2.66, "low": 2.58, "close": 2.64, "adjClose": 1.61, "volume": 60806400 }, { "date": "1993-02-26", "open": 2.63, "high": 2.66, "low": 2.59, "close": 2.61, "adjClose": 1.59, "volume": 29833600 }, { "date": "1993-03-01", "open": 2.62, "high": 2.62, "low": 2.54, "close": 2.55, "adjClose": 1.55, "volume": 26432000 }, { "date": "1993-03-02", "open": 2.55, "high": 2.65, "low": 2.54, "close": 2.64, "adjClose": 1.61, "volume": 38380800 }, { "date": "1993-03-03", "open": 2.65, "high": 2.67, "low": 2.61, "close": 2.65, "adjClose": 1.61, "volume": 42352000 }, { "date": "1993-03-04", "open": 2.65, "high": 2.65, "low": 2.55, "close": 2.62, "adjClose": 1.59, "volume": 56659200 }, { "date": "1993-03-05", "open": 2.61, "high": 2.66, "low": 2.58, "close": 2.59, "adjClose": 1.58, "volume": 35724800 }, { "date": "1993-03-08", "open": 2.58, "high": 2.64, "low": 2.56, "close": 2.61, "adjClose": 1.59, "volume": 48022400 }, { "date": "1993-03-09", "open": 2.63, "high": 2.66, "low": 2.62, "close": 2.63, "adjClose": 1.6, "volume": 41312000 }, { "date": "1993-03-10", "open": 2.64, "high": 2.68, "low": 2.61, "close": 2.66, "adjClose": 1.62, "volume": 26592000 }, { "date": "1993-03-11", "open": 2.66, "high": 2.74, "low": 2.66, "close": 2.7, "adjClose": 1.64, "volume": 57779200 }, { "date": "1993-03-12", "open": 2.69, "high": 2.79, "low": 2.66, "close": 2.78, "adjClose": 1.69, "volume": 73580800 }, { "date": "1993-03-15", "open": 2.79, "high": 2.79, "low": 2.72, "close": 2.74, "adjClose": 1.67, "volume": 35347200 }, { "date": "1993-03-16", "open": 2.76, "high": 2.77, "low": 2.72, "close": 2.74, "adjClose": 1.67, "volume": 36336000 }, { "date": "1993-03-17", "open": 2.71, "high": 2.73, "low": 2.66, "close": 2.67, "adjClose": 1.62, "volume": 39644800 }, { "date": "1993-03-18", "open": 2.68, "high": 2.71, "low": 2.66, "close": 2.66, "adjClose": 1.62, "volume": 34406400 }, { "date": "1993-03-19", "open": 2.68, "high": 2.68, "low": 2.63, "close": 2.63, "adjClose": 1.6, "volume": 45404800 }, { "date": "1993-03-22", "open": 2.6, "high": 2.63, "low": 2.58, "close": 2.61, "adjClose": 1.59, "volume": 34083200 }, { "date": "1993-03-23", "open": 2.61, "high": 2.66, "low": 2.59, "close": 2.6, "adjClose": 1.58, "volume": 34409600 }, { "date": "1993-03-24", "open": 2.6, "high": 2.71, "low": 2.59, "close": 2.7, "adjClose": 1.64, "volume": 50576000 }, { "date": "1993-03-25", "open": 2.7, "high": 2.76, "low": 2.7, "close": 2.73, "adjClose": 1.66, "volume": 43833600 }, { "date": "1993-03-26", "open": 2.75, "high": 2.76, "low": 2.69, "close": 2.71, "adjClose": 1.65, "volume": 28380800 }, { "date": "1993-03-29", "open": 2.71, "high": 2.77, "low": 2.71, "close": 2.72, "adjClose": 1.66, "volume": 48262400 }, { "date": "1993-03-30", "open": 2.77, "high": 2.85, "low": 2.73, "close": 2.84, "adjClose": 1.73, "volume": 140777632 }, { "date": "1993-03-31", "open": 2.85, "high": 2.95, "low": 2.84, "close": 2.89, "adjClose": 1.76, "volume": 179660800 }, { "date": "1993-04-01", "open": 2.89, "high": 2.96, "low": 2.89, "close": 2.91, "adjClose": 1.77, "volume": 100412800 }, { "date": "1993-04-02", "open": 2.87, "high": 2.88, "low": 2.8, "close": 2.8, "adjClose": 1.7, "volume": 73251200 }, { "date": "1993-04-05", "open": 2.77, "high": 2.88, "low": 2.75, "close": 2.86, "adjClose": 1.74, "volume": 61187200 }, { "date": "1993-04-06", "open": 2.87, "high": 2.91, "low": 2.79, "close": 2.8, "adjClose": 1.7, "volume": 55942400 }, { "date": "1993-04-07", "open": 2.81, "high": 2.83, "low": 2.79, "close": 2.82, "adjClose": 1.72, "volume": 39417600 }, { "date": "1993-04-08", "open": 2.81, "high": 2.82, "low": 2.76, "close": 2.78, "adjClose": 1.69, "volume": 40185600 }, { "date": "1993-04-12", "open": 2.77, "high": 2.85, "low": 2.77, "close": 2.82, "adjClose": 1.72, "volume": 48976000 }, { "date": "1993-04-13", "open": 2.82, "high": 2.88, "low": 2.77, "close": 2.78, "adjClose": 1.69, "volume": 53337600 }, { "date": "1993-04-14", "open": 2.78, "high": 2.82, "low": 2.74, "close": 2.78, "adjClose": 1.69, "volume": 38592000 }, { "date": "1993-04-15", "open": 2.75, "high": 2.81, "low": 2.69, "close": 2.72, "adjClose": 1.66, "volume": 109152000 }, { "date": "1993-04-16", "open": 2.73, "high": 2.74, "low": 2.67, "close": 2.72, "adjClose": 1.66, "volume": 49600000 }, { "date": "1993-04-19", "open": 2.72, "high": 2.73, "low": 2.66, "close": 2.72, "adjClose": 1.66, "volume": 45673600 }, { "date": "1993-04-20", "open": 2.71, "high": 2.73, "low": 2.66, "close": 2.71, "adjClose": 1.65, "volume": 46009600 }, { "date": "1993-04-21", "open": 2.71, "high": 2.71, "low": 2.63, "close": 2.65, "adjClose": 1.61, "volume": 92528000 }, { "date": "1993-04-22", "open": 2.64, "high": 2.66, "low": 2.59, "close": 2.6, "adjClose": 1.58, "volume": 79872000 }, { "date": "1993-04-23", "open": 2.59, "high": 2.6, "low": 2.52, "close": 2.54, "adjClose": 1.55, "volume": 89296000 }, { "date": "1993-04-26", "open": 2.55, "high": 2.58, "low": 2.49, "close": 2.51, "adjClose": 1.53, "volume": 65376000 }, { "date": "1993-04-27", "open": 2.52, "high": 2.59, "low": 2.51, "close": 2.58, "adjClose": 1.57, "volume": 58208000 }, { "date": "1993-04-28", "open": 2.59, "high": 2.69, "low": 2.59, "close": 2.69, "adjClose": 1.64, "volume": 55372800 }, { "date": "1993-04-29", "open": 2.68, "high": 2.68, "low": 2.63, "close": 2.67, "adjClose": 1.62, "volume": 49660800 }, { "date": "1993-04-30", "open": 2.66, "high": 2.71, "low": 2.66, "close": 2.67, "adjClose": 1.62, "volume": 46825600 }, { "date": "1993-05-03", "open": 2.67, "high": 2.72, "low": 2.66, "close": 2.69, "adjClose": 1.64, "volume": 38096000 }, { "date": "1993-05-04", "open": 2.71, "high": 2.77, "low": 2.7, "close": 2.75, "adjClose": 1.67, "volume": 49664000 }, { "date": "1993-05-05", "open": 2.75, "high": 2.81, "low": 2.73, "close": 2.79, "adjClose": 1.7, "volume": 51868800 }, { "date": "1993-05-06", "open": 2.78, "high": 2.8, "low": 2.71, "close": 2.73, "adjClose": 1.66, "volume": 47244800 }, { "date": "1993-05-07", "open": 2.73, "high": 2.74, "low": 2.7, "close": 2.72, "adjClose": 1.66, "volume": 31798400 }, { "date": "1993-05-10", "open": 2.77, "high": 2.81, "low": 2.75, "close": 2.79, "adjClose": 1.7, "volume": 69155200 }, { "date": "1993-05-11", "open": 2.76, "high": 2.77, "low": 2.73, "close": 2.74, "adjClose": 1.67, "volume": 38220800 }, { "date": "1993-05-12", "open": 2.73, "high": 2.75, "low": 2.68, "close": 2.7, "adjClose": 1.64, "volume": 48272000 }, { "date": "1993-05-13", "open": 2.68, "high": 2.69, "low": 2.64, "close": 2.68, "adjClose": 1.63, "volume": 43708800 }, { "date": "1993-05-14", "open": 2.69, "high": 2.71, "low": 2.65, "close": 2.67, "adjClose": 1.62, "volume": 49116800 }, { "date": "1993-05-17", "open": 2.68, "high": 2.71, "low": 2.66, "close": 2.7, "adjClose": 1.64, "volume": 27763200 }, { "date": "1993-05-18", "open": 2.71, "high": 2.77, "low": 2.7, "close": 2.77, "adjClose": 1.69, "volume": 84185600 }, { "date": "1993-05-19", "open": 2.84, "high": 2.91, "low": 2.8, "close": 2.89, "adjClose": 1.76, "volume": 181017600 }, { "date": "1993-05-20", "open": 2.88, "high": 2.98, "low": 2.88, "close": 2.94, "adjClose": 1.79, "volume": 150256000 }, { "date": "1993-05-21", "open": 2.92, "high": 2.95, "low": 2.88, "close": 2.89, "adjClose": 1.76, "volume": 75500800 }, { "date": "1993-05-24", "open": 2.88, "high": 2.94, "low": 2.88, "close": 2.88, "adjClose": 1.75, "volume": 64252800 }, { "date": "1993-05-25", "open": 2.87, "high": 2.88, "low": 2.81, "close": 2.85, "adjClose": 1.73, "volume": 36716800 }, { "date": "1993-05-26", "open": 2.86, "high": 2.98, "low": 2.85, "close": 2.98, "adjClose": 1.81, "volume": 87484800 }, { "date": "1993-05-27", "open": 2.97, "high": 2.98, "low": 2.91, "close": 2.94, "adjClose": 1.79, "volume": 95052800 }, { "date": "1993-05-28", "open": 2.92, "high": 2.93, "low": 2.87, "close": 2.89, "adjClose": 1.76, "volume": 35136000 }, { "date": "1993-06-01", "open": 2.91, "high": 3.06, "low": 2.9, "close": 3.01, "adjClose": 1.83, "volume": 173088000 }, { "date": "1993-06-02", "open": 2.99, "high": 3.05, "low": 2.98, "close": 2.99, "adjClose": 1.82, "volume": 70710400 }, { "date": "1993-06-03", "open": 2.99, "high": 3, "low": 2.95, "close": 2.96, "adjClose": 1.8, "volume": 23936000 }, { "date": "1993-06-04", "open": 2.94, "high": 2.95, "low": 2.92, "close": 2.94, "adjClose": 1.79, "volume": 32652800 }, { "date": "1993-06-07", "open": 2.95, "high": 2.99, "low": 2.91, "close": 2.91, "adjClose": 1.77, "volume": 52761600 }, { "date": "1993-06-08", "open": 2.91, "high": 2.91, "low": 2.84, "close": 2.88, "adjClose": 1.75, "volume": 48131200 }, { "date": "1993-06-09", "open": 2.9, "high": 2.91, "low": 2.84, "close": 2.84, "adjClose": 1.73, "volume": 62480000 }, { "date": "1993-06-10", "open": 2.85, "high": 2.89, "low": 2.8, "close": 2.85, "adjClose": 1.73, "volume": 56544000 }, { "date": "1993-06-11", "open": 2.87, "high": 2.89, "low": 2.78, "close": 2.79, "adjClose": 1.7, "volume": 67542400 }, { "date": "1993-06-14", "open": 2.84, "high": 2.88, "low": 2.82, "close": 2.88, "adjClose": 1.75, "volume": 40489600 }, { "date": "1993-06-15", "open": 2.91, "high": 2.91, "low": 2.86, "close": 2.89, "adjClose": 1.76, "volume": 42345600 }, { "date": "1993-06-16", "open": 2.9, "high": 2.91, "low": 2.79, "close": 2.85, "adjClose": 1.73, "volume": 66966400 }, { "date": "1993-06-17", "open": 2.86, "high": 2.87, "low": 2.83, "close": 2.84, "adjClose": 1.73, "volume": 28083200 }, { "date": "1993-06-18", "open": 2.83, "high": 2.85, "low": 2.72, "close": 2.73, "adjClose": 1.66, "volume": 75910400 }, { "date": "1993-06-21", "open": 2.77, "high": 2.79, "low": 2.72, "close": 2.77, "adjClose": 1.69, "volume": 68102400 }, { "date": "1993-06-22", "open": 2.79, "high": 2.8, "low": 2.73, "close": 2.75, "adjClose": 1.67, "volume": 41062400 }, { "date": "1993-06-23", "open": 2.75, "high": 2.79, "low": 2.74, "close": 2.77, "adjClose": 1.69, "volume": 33129600 }, { "date": "1993-06-24", "open": 2.76, "high": 2.8, "low": 2.73, "close": 2.77, "adjClose": 1.69, "volume": 35782400 }, { "date": "1993-06-25", "open": 2.77, "high": 2.79, "low": 2.71, "close": 2.77, "adjClose": 1.69, "volume": 45484800 }, { "date": "1993-06-28", "open": 2.77, "high": 2.82, "low": 2.77, "close": 2.82, "adjClose": 1.72, "volume": 52224000 }, { "date": "1993-06-29", "open": 2.82, "high": 2.87, "low": 2.77, "close": 2.78, "adjClose": 1.69, "volume": 42361600 }, { "date": "1993-06-30", "open": 2.79, "high": 2.82, "low": 2.73, "close": 2.75, "adjClose": 1.67, "volume": 56422400 }, { "date": "1993-07-01", "open": 2.76, "high": 2.77, "low": 2.7, "close": 2.72, "adjClose": 1.66, "volume": 57907200 }, { "date": "1993-07-02", "open": 2.73, "high": 2.73, "low": 2.7, "close": 2.73, "adjClose": 1.66, "volume": 25404800 }, { "date": "1993-07-06", "open": 2.71, "high": 2.74, "low": 2.66, "close": 2.69, "adjClose": 1.64, "volume": 47721600 }, { "date": "1993-07-07", "open": 2.57, "high": 2.63, "low": 2.54, "close": 2.61, "adjClose": 1.59, "volume": 182569632 }, { "date": "1993-07-08", "open": 2.63, "high": 2.67, "low": 2.63, "close": 2.65, "adjClose": 1.61, "volume": 70105600 }, { "date": "1993-07-09", "open": 2.66, "high": 2.66, "low": 2.61, "close": 2.64, "adjClose": 1.61, "volume": 50000000 }, { "date": "1993-07-12", "open": 2.65, "high": 2.65, "low": 2.61, "close": 2.62, "adjClose": 1.59, "volume": 26540800 }, { "date": "1993-07-13", "open": 2.63, "high": 2.63, "low": 2.58, "close": 2.59, "adjClose": 1.58, "volume": 36476800 }, { "date": "1993-07-14", "open": 2.59, "high": 2.67, "low": 2.58, "close": 2.63, "adjClose": 1.6, "volume": 43491200 }, { "date": "1993-07-15", "open": 2.63, "high": 2.63, "low": 2.59, "close": 2.61, "adjClose": 1.59, "volume": 34432000 }, { "date": "1993-07-16", "open": 2.6, "high": 2.6, "low": 2.52, "close": 2.54, "adjClose": 1.55, "volume": 86224000 }, { "date": "1993-07-19", "open": 2.48, "high": 2.51, "low": 2.44, "close": 2.46, "adjClose": 1.5, "volume": 122435200 }, { "date": "1993-07-20", "open": 2.48, "high": 2.52, "low": 2.44, "close": 2.52, "adjClose": 1.53, "volume": 74822400 }, { "date": "1993-07-21", "open": 2.45, "high": 2.47, "low": 2.4, "close": 2.47, "adjClose": 1.5, "volume": 178963264 }, { "date": "1993-07-22", "open": 2.52, "high": 2.55, "low": 2.4, "close": 2.43, "adjClose": 1.48, "volume": 147584000 }, { "date": "1993-07-23", "open": 2.41, "high": 2.45, "low": 2.4, "close": 2.43, "adjClose": 1.48, "volume": 92790400 }, { "date": "1993-07-26", "open": 2.45, "high": 2.48, "low": 2.43, "close": 2.45, "adjClose": 1.49, "volume": 65801600 }, { "date": "1993-07-27", "open": 2.45, "high": 2.46, "low": 2.36, "close": 2.36, "adjClose": 1.44, "volume": 112220800 }, { "date": "1993-07-28", "open": 2.38, "high": 2.48, "low": 2.34, "close": 2.45, "adjClose": 1.49, "volume": 113459200 }, { "date": "1993-07-29", "open": 2.44, "high": 2.52, "low": 2.42, "close": 2.47, "adjClose": 1.5, "volume": 96534400 }, { "date": "1993-07-30", "open": 2.28, "high": 2.32, "low": 2.25, "close": 2.31, "adjClose": 1.41, "volume": 287936000 }, { "date": "1993-08-02", "open": 2.34, "high": 2.37, "low": 2.26, "close": 2.27, "adjClose": 1.38, "volume": 148259264 }, { "date": "1993-08-03", "open": 2.28, "high": 2.29, "low": 2.25, "close": 2.28, "adjClose": 1.39, "volume": 85136000 }, { "date": "1993-08-04", "open": 2.29, "high": 2.3, "low": 2.24, "close": 2.28, "adjClose": 1.39, "volume": 94416000 }, { "date": "1993-08-05", "open": 2.3, "high": 2.34, "low": 2.29, "close": 2.34, "adjClose": 1.42, "volume": 67910400 }, { "date": "1993-08-06", "open": 2.34, "high": 2.37, "low": 2.27, "close": 2.29, "adjClose": 1.39, "volume": 71760000 }, { "date": "1993-08-09", "open": 2.29, "high": 2.31, "low": 2.26, "close": 2.28, "adjClose": 1.39, "volume": 70876800 }, { "date": "1993-08-10", "open": 2.28, "high": 2.29, "low": 2.2, "close": 2.22, "adjClose": 1.35, "volume": 192028800 }, { "date": "1993-08-11", "open": 2.23, "high": 2.28, "low": 2.22, "close": 2.26, "adjClose": 1.38, "volume": 95974400 }, { "date": "1993-08-12", "open": 2.27, "high": 2.33, "low": 2.26, "close": 2.31, "adjClose": 1.41, "volume": 77366400 }, { "date": "1993-08-13", "open": 2.31, "high": 2.37, "low": 2.28, "close": 2.35, "adjClose": 1.43, "volume": 61900800 }, { "date": "1993-08-16", "open": 2.37, "high": 2.45, "low": 2.36, "close": 2.43, "adjClose": 1.48, "volume": 78451200 }, { "date": "1993-08-17", "open": 2.44, "high": 2.45, "low": 2.38, "close": 2.41, "adjClose": 1.47, "volume": 54272000 }, { "date": "1993-08-18", "open": 2.43, "high": 2.48, "low": 2.39, "close": 2.41, "adjClose": 1.47, "volume": 66012800 }, { "date": "1993-08-19", "open": 2.41, "high": 2.43, "low": 2.3, "close": 2.32, "adjClose": 1.41, "volume": 114742400 }, { "date": "1993-08-20", "open": 2.3, "high": 2.4, "low": 2.29, "close": 2.38, "adjClose": 1.45, "volume": 73683200 }, { "date": "1993-08-23", "open": 2.36, "high": 2.45, "low": 2.36, "close": 2.41, "adjClose": 1.47, "volume": 60272000 }, { "date": "1993-08-24", "open": 2.39, "high": 2.41, "low": 2.37, "close": 2.37, "adjClose": 1.44, "volume": 39417600 }, { "date": "1993-08-25", "open": 2.34, "high": 2.38, "low": 2.28, "close": 2.32, "adjClose": 1.41, "volume": 69916800 }, { "date": "1993-08-26", "open": 2.3, "high": 2.3, "low": 2.23, "close": 2.25, "adjClose": 1.37, "volume": 136256000 }, { "date": "1993-08-27", "open": 2.26, "high": 2.27, "low": 2.23, "close": 2.25, "adjClose": 1.37, "volume": 67763200 }, { "date": "1993-08-30", "open": 2.27, "high": 2.29, "low": 2.24, "close": 2.27, "adjClose": 1.38, "volume": 54012800 }, { "date": "1993-08-31", "open": 2.3, "high": 2.36, "low": 2.3, "close": 2.35, "adjClose": 1.43, "volume": 93020800 }, { "date": "1993-09-01", "open": 2.35, "high": 2.41, "low": 2.34, "close": 2.4, "adjClose": 1.46, "volume": 86035200 }, { "date": "1993-09-02", "open": 2.41, "high": 2.45, "low": 2.38, "close": 2.39, "adjClose": 1.45, "volume": 55497600 }, { "date": "1993-09-03", "open": 2.39, "high": 2.4, "low": 2.35, "close": 2.37, "adjClose": 1.44, "volume": 26800000 }, { "date": "1993-09-07", "open": 2.37, "high": 2.38, "low": 2.32, "close": 2.34, "adjClose": 1.42, "volume": 38659200 }, { "date": "1993-09-08", "open": 2.31, "high": 2.34, "low": 2.29, "close": 2.33, "adjClose": 1.42, "volume": 54777600 }, { "date": "1993-09-09", "open": 2.34, "high": 2.39, "low": 2.33, "close": 2.38, "adjClose": 1.45, "volume": 29856000 }, { "date": "1993-09-10", "open": 2.41, "high": 2.45, "low": 2.38, "close": 2.44, "adjClose": 1.48, "volume": 56540800 }, { "date": "1993-09-13", "open": 2.45, "high": 2.45, "low": 2.38, "close": 2.39, "adjClose": 1.45, "volume": 33481600 }, { "date": "1993-09-14", "open": 2.38, "high": 2.38, "low": 2.32, "close": 2.35, "adjClose": 1.43, "volume": 57756800 }, { "date": "1993-09-15", "open": 2.37, "high": 2.4, "low": 2.32, "close": 2.39, "adjClose": 1.45, "volume": 60428800 }, { "date": "1993-09-16", "open": 2.4, "high": 2.41, "low": 2.37, "close": 2.38, "adjClose": 1.45, "volume": 25641600 }, { "date": "1993-09-17", "open": 2.36, "high": 2.39, "low": 2.35, "close": 2.38, "adjClose": 1.45, "volume": 25286400 }, { "date": "1993-09-20", "open": 2.38, "high": 2.43, "low": 2.34, "close": 2.36, "adjClose": 1.44, "volume": 34691200 }, { "date": "1993-09-21", "open": 2.36, "high": 2.42, "low": 2.34, "close": 2.38, "adjClose": 1.45, "volume": 57846400 }, { "date": "1993-09-22", "open": 2.38, "high": 2.44, "low": 2.35, "close": 2.41, "adjClose": 1.47, "volume": 72051200 }, { "date": "1993-09-23", "open": 2.41, "high": 2.48, "low": 2.4, "close": 2.46, "adjClose": 1.5, "volume": 72214400 }, { "date": "1993-09-24", "open": 2.45, "high": 2.52, "low": 2.45, "close": 2.5, "adjClose": 1.52, "volume": 91481600 }, { "date": "1993-09-27", "open": 2.55, "high": 2.58, "low": 2.54, "close": 2.57, "adjClose": 1.56, "volume": 73472000 }, { "date": "1993-09-28", "open": 2.57, "high": 2.63, "low": 2.57, "close": 2.63, "adjClose": 1.6, "volume": 84012800 }, { "date": "1993-09-29", "open": 2.62, "high": 2.63, "low": 2.52, "close": 2.59, "adjClose": 1.58, "volume": 87529600 }, { "date": "1993-09-30", "open": 2.59, "high": 2.6, "low": 2.57, "close": 2.58, "adjClose": 1.57, "volume": 38400000 }, { "date": "1993-10-01", "open": 2.58, "high": 2.6, "low": 2.56, "close": 2.56, "adjClose": 1.56, "volume": 46048000 }, { "date": "1993-10-04", "open": 2.58, "high": 2.63, "low": 2.58, "close": 2.58, "adjClose": 1.57, "volume": 40505600 }, { "date": "1993-10-05", "open": 2.59, "high": 2.65, "low": 2.58, "close": 2.6, "adjClose": 1.58, "volume": 86931200 }, { "date": "1993-10-06", "open": 2.6, "high": 2.67, "low": 2.59, "close": 2.65, "adjClose": 1.61, "volume": 77321600 }, { "date": "1993-10-07", "open": 2.66, "high": 2.68, "low": 2.62, "close": 2.63, "adjClose": 1.6, "volume": 41596800 }, { "date": "1993-10-08", "open": 2.63, "high": 2.65, "low": 2.57, "close": 2.64, "adjClose": 1.61, "volume": 38086400 }, { "date": "1993-10-11", "open": 2.64, "high": 2.65, "low": 2.57, "close": 2.63, "adjClose": 1.6, "volume": 36457600 }, { "date": "1993-10-12", "open": 2.63, "high": 2.66, "low": 2.57, "close": 2.63, "adjClose": 1.6, "volume": 79296000 }, { "date": "1993-10-13", "open": 2.62, "high": 2.63, "low": 2.54, "close": 2.6, "adjClose": 1.58, "volume": 62409600 }, { "date": "1993-10-14", "open": 2.62, "high": 2.63, "low": 2.56, "close": 2.57, "adjClose": 1.56, "volume": 63257600 }, { "date": "1993-10-15", "open": 2.57, "high": 2.59, "low": 2.51, "close": 2.52, "adjClose": 1.53, "volume": 126425600 }, { "date": "1993-10-18", "open": 2.53, "high": 2.6, "low": 2.52, "close": 2.59, "adjClose": 1.58, "volume": 67750400 }, { "date": "1993-10-19", "open": 2.56, "high": 2.63, "low": 2.48, "close": 2.51, "adjClose": 1.53, "volume": 91392000 }, { "date": "1993-10-20", "open": 2.52, "high": 2.55, "low": 2.48, "close": 2.53, "adjClose": 1.54, "volume": 81590400 }, { "date": "1993-10-21", "open": 2.46, "high": 2.5, "low": 2.44, "close": 2.48, "adjClose": 1.51, "volume": 127142400 }, { "date": "1993-10-22", "open": 2.48, "high": 2.52, "low": 2.48, "close": 2.51, "adjClose": 1.53, "volume": 47625600 }, { "date": "1993-10-25", "open": 2.52, "high": 2.54, "low": 2.47, "close": 2.52, "adjClose": 1.53, "volume": 48553600 }, { "date": "1993-10-26", "open": 2.52, "high": 2.52, "low": 2.48, "close": 2.48, "adjClose": 1.51, "volume": 66944000 }, { "date": "1993-10-27", "open": 2.48, "high": 2.52, "low": 2.48, "close": 2.5, "adjClose": 1.52, "volume": 45564800 }, { "date": "1993-10-28", "open": 2.49, "high": 2.52, "low": 2.46, "close": 2.47, "adjClose": 1.5, "volume": 56009600 }, { "date": "1993-10-29", "open": 2.48, "high": 2.51, "low": 2.48, "close": 2.5, "adjClose": 1.52, "volume": 39843200 }, { "date": "1993-11-01", "open": 2.51, "high": 2.55, "low": 2.49, "close": 2.53, "adjClose": 1.54, "volume": 30163200 }, { "date": "1993-11-02", "open": 2.54, "high": 2.55, "low": 2.48, "close": 2.51, "adjClose": 1.53, "volume": 42422400 }, { "date": "1993-11-03", "open": 2.5, "high": 2.52, "low": 2.43, "close": 2.45, "adjClose": 1.49, "volume": 56796800 }, { "date": "1993-11-04", "open": 2.46, "high": 2.47, "low": 2.39, "close": 2.39, "adjClose": 1.45, "volume": 63177600 }, { "date": "1993-11-05", "open": 2.38, "high": 2.47, "low": 2.38, "close": 2.46, "adjClose": 1.5, "volume": 56432000 }, { "date": "1993-11-08", "open": 2.47, "high": 2.48, "low": 2.43, "close": 2.45, "adjClose": 1.49, "volume": 28819200 }, { "date": "1993-11-09", "open": 2.47, "high": 2.5, "low": 2.44, "close": 2.45, "adjClose": 1.49, "volume": 36320000 }, { "date": "1993-11-10", "open": 2.5, "high": 2.55, "low": 2.47, "close": 2.54, "adjClose": 1.55, "volume": 57177600 }, { "date": "1993-11-11", "open": 2.54, "high": 2.58, "low": 2.53, "close": 2.55, "adjClose": 1.55, "volume": 31158400 }, { "date": "1993-11-12", "open": 2.55, "high": 2.58, "low": 2.55, "close": 2.56, "adjClose": 1.56, "volume": 34339200 }, { "date": "1993-11-15", "open": 2.56, "high": 2.56, "low": 2.52, "close": 2.52, "adjClose": 1.53, "volume": 29244800 }, { "date": "1993-11-16", "open": 2.53, "high": 2.59, "low": 2.52, "close": 2.57, "adjClose": 1.56, "volume": 47664000 }, { "date": "1993-11-17", "open": 2.59, "high": 2.59, "low": 2.52, "close": 2.52, "adjClose": 1.53, "volume": 72217600 }, { "date": "1993-11-18", "open": 2.52, "high": 2.55, "low": 2.5, "close": 2.51, "adjClose": 1.53, "volume": 48438400 }, { "date": "1993-11-19", "open": 2.49, "high": 2.51, "low": 2.48, "close": 2.5, "adjClose": 1.52, "volume": 38403200 }, { "date": "1993-11-22", "open": 2.49, "high": 2.49, "low": 2.39, "close": 2.41, "adjClose": 1.47, "volume": 80355200 }, { "date": "1993-11-23", "open": 2.43, "high": 2.45, "low": 2.41, "close": 2.42, "adjClose": 1.47, "volume": 98256000 }, { "date": "1993-11-24", "open": 2.42, "high": 2.49, "low": 2.42, "close": 2.46, "adjClose": 1.5, "volume": 32467200 }, { "date": "1993-11-26", "open": 2.47, "high": 2.48, "low": 2.46, "close": 2.47, "adjClose": 1.5, "volume": 6403200 }, { "date": "1993-11-29", "open": 2.47, "high": 2.5, "low": 2.47, "close": 2.48, "adjClose": 1.51, "volume": 32105600 }, { "date": "1993-11-30", "open": 2.45, "high": 2.52, "low": 2.45, "close": 2.5, "adjClose": 1.52, "volume": 44153600 }, { "date": "1993-12-01", "open": 2.52, "high": 2.57, "low": 2.52, "close": 2.55, "adjClose": 1.55, "volume": 58886400 }, { "date": "1993-12-02", "open": 2.56, "high": 2.59, "low": 2.55, "close": 2.59, "adjClose": 1.58, "volume": 51936000 }, { "date": "1993-12-03", "open": 2.62, "high": 2.7, "low": 2.61, "close": 2.68, "adjClose": 1.63, "volume": 114502400 }, { "date": "1993-12-06", "open": 2.66, "high": 2.67, "low": 2.63, "close": 2.65, "adjClose": 1.61, "volume": 59337600 }, { "date": "1993-12-07", "open": 2.66, "high": 2.69, "low": 2.66, "close": 2.67, "adjClose": 1.62, "volume": 32780800 }, { "date": "1993-12-08", "open": 2.59, "high": 2.62, "low": 2.57, "close": 2.61, "adjClose": 1.59, "volume": 105900800 }, { "date": "1993-12-09", "open": 2.61, "high": 2.61, "low": 2.52, "close": 2.54, "adjClose": 1.55, "volume": 61465600 }, { "date": "1993-12-10", "open": 2.54, "high": 2.57, "low": 2.52, "close": 2.56, "adjClose": 1.56, "volume": 19916800 }, { "date": "1993-12-13", "open": 2.55, "high": 2.56, "low": 2.52, "close": 2.54, "adjClose": 1.55, "volume": 20112000 }, { "date": "1993-12-14", "open": 2.53, "high": 2.55, "low": 2.48, "close": 2.5, "adjClose": 1.52, "volume": 47414400 }, { "date": "1993-12-15", "open": 2.5, "high": 2.53, "low": 2.49, "close": 2.49, "adjClose": 1.52, "volume": 35219200 }, { "date": "1993-12-16", "open": 2.5, "high": 2.53, "low": 2.49, "close": 2.5, "adjClose": 1.52, "volume": 29113600 }, { "date": "1993-12-17", "open": 2.52, "high": 2.52, "low": 2.49, "close": 2.52, "adjClose": 1.53, "volume": 26112000 }, { "date": "1993-12-20", "open": 2.53, "high": 2.58, "low": 2.52, "close": 2.56, "adjClose": 1.56, "volume": 35462400 }, { "date": "1993-12-21", "open": 2.56, "high": 2.58, "low": 2.55, "close": 2.58, "adjClose": 1.57, "volume": 31008000 }, { "date": "1993-12-22", "open": 2.57, "high": 2.58, "low": 2.53, "close": 2.54, "adjClose": 1.55, "volume": 24169600 }, { "date": "1993-12-23", "open": 2.53, "high": 2.57, "low": 2.52, "close": 2.53, "adjClose": 1.54, "volume": 31820800 }, { "date": "1993-12-27", "open": 2.52, "high": 2.54, "low": 2.49, "close": 2.52, "adjClose": 1.53, "volume": 24537600 }, { "date": "1993-12-28", "open": 2.52, "high": 2.59, "low": 2.52, "close": 2.59, "adjClose": 1.58, "volume": 27776000 }, { "date": "1993-12-29", "open": 2.59, "high": 2.61, "low": 2.52, "close": 2.55, "adjClose": 1.55, "volume": 48992000 }, { "date": "1993-12-30", "open": 2.55, "high": 2.57, "low": 2.52, "close": 2.54, "adjClose": 1.55, "volume": 25328000 }, { "date": "1993-12-31", "open": 2.53, "high": 2.55, "low": 2.51, "close": 2.52, "adjClose": 1.53, "volume": 22995200 }, { "date": "1994-01-03", "open": 2.52, "high": 2.52, "low": 2.48, "close": 2.5, "adjClose": 1.52, "volume": 36646400 }, { "date": "1994-01-04", "open": 2.51, "high": 2.52, "low": 2.48, "close": 2.52, "adjClose": 1.53, "volume": 45302400 }, { "date": "1994-01-05", "open": 2.51, "high": 2.58, "low": 2.5, "close": 2.57, "adjClose": 1.56, "volume": 53974400 }, { "date": "1994-01-06", "open": 2.58, "high": 2.65, "low": 2.58, "close": 2.64, "adjClose": 1.61, "volume": 82006400 }, { "date": "1994-01-07", "open": 2.63, "high": 2.68, "low": 2.6, "close": 2.66, "adjClose": 1.62, "volume": 70832000 }, { "date": "1994-01-10", "open": 2.66, "high": 2.7, "low": 2.66, "close": 2.68, "adjClose": 1.63, "volume": 74185600 }, { "date": "1994-01-11", "open": 2.66, "high": 2.69, "low": 2.64, "close": 2.66, "adjClose": 1.62, "volume": 35360000 }, { "date": "1994-01-12", "open": 2.66, "high": 2.68, "low": 2.62, "close": 2.67, "adjClose": 1.62, "volume": 39488000 }, { "date": "1994-01-13", "open": 2.65, "high": 2.67, "low": 2.63, "close": 2.67, "adjClose": 1.62, "volume": 40755200 }, { "date": "1994-01-14", "open": 2.67, "high": 2.69, "low": 2.65, "close": 2.68, "adjClose": 1.63, "volume": 45216000 }, { "date": "1994-01-17", "open": 2.66, "high": 2.69, "low": 2.64, "close": 2.65, "adjClose": 1.61, "volume": 30755200 }, { "date": "1994-01-18", "open": 2.66, "high": 2.67, "low": 2.63, "close": 2.64, "adjClose": 1.61, "volume": 43686400 }, { "date": "1994-01-19", "open": 2.62, "high": 2.63, "low": 2.58, "close": 2.6, "adjClose": 1.58, "volume": 76563200 }, { "date": "1994-01-20", "open": 2.6, "high": 2.7, "low": 2.6, "close": 2.7, "adjClose": 1.64, "volume": 145625631 }, { "date": "1994-01-21", "open": 2.7, "high": 2.72, "low": 2.66, "close": 2.7, "adjClose": 1.64, "volume": 99078400 }, { "date": "1994-01-24", "open": 2.69, "high": 2.72, "low": 2.66, "close": 2.66, "adjClose": 1.62, "volume": 38374400 }, { "date": "1994-01-25", "open": 2.66, "high": 2.67, "low": 2.63, "close": 2.66, "adjClose": 1.62, "volume": 70361600 }, { "date": "1994-01-26", "open": 2.66, "high": 2.66, "low": 2.63, "close": 2.63, "adjClose": 1.6, "volume": 50489600 }, { "date": "1994-01-27", "open": 2.63, "high": 2.65, "low": 2.6, "close": 2.63, "adjClose": 1.6, "volume": 51129600 }, { "date": "1994-01-28", "open": 2.64, "high": 2.67, "low": 2.63, "close": 2.65, "adjClose": 1.61, "volume": 41875200 }, { "date": "1994-01-31", "open": 2.66, "high": 2.68, "low": 2.65, "close": 2.66, "adjClose": 1.62, "volume": 62566400 }, { "date": "1994-02-01", "open": 2.66, "high": 2.68, "low": 2.64, "close": 2.66, "adjClose": 1.62, "volume": 44003200 }, { "date": "1994-02-02", "open": 2.65, "high": 2.67, "low": 2.63, "close": 2.63, "adjClose": 1.6, "volume": 40924800 }, { "date": "1994-02-03", "open": 2.63, "high": 2.64, "low": 2.61, "close": 2.64, "adjClose": 1.61, "volume": 31792000 }, { "date": "1994-02-04", "open": 2.63, "high": 2.64, "low": 2.54, "close": 2.54, "adjClose": 1.55, "volume": 78217600 }, { "date": "1994-02-07", "open": 2.49, "high": 2.54, "low": 2.48, "close": 2.52, "adjClose": 1.53, "volume": 118851200 }, { "date": "1994-02-08", "open": 2.52, "high": 2.52, "low": 2.44, "close": 2.46, "adjClose": 1.5, "volume": 149875264 }, { "date": "1994-02-09", "open": 2.45, "high": 2.51, "low": 2.44, "close": 2.49, "adjClose": 1.52, "volume": 98585600 }, { "date": "1994-02-10", "open": 2.49, "high": 2.52, "low": 2.47, "close": 2.48, "adjClose": 1.51, "volume": 66620800 }, { "date": "1994-02-11", "open": 2.48, "high": 2.48, "low": 2.44, "close": 2.46, "adjClose": 1.5, "volume": 53747200 }, { "date": "1994-02-14", "open": 2.47, "high": 2.48, "low": 2.46, "close": 2.47, "adjClose": 1.5, "volume": 55270400 }, { "date": "1994-02-15", "open": 2.49, "high": 2.51, "low": 2.48, "close": 2.49, "adjClose": 1.52, "volume": 28876800 }, { "date": "1994-02-16", "open": 2.51, "high": 2.51, "low": 2.46, "close": 2.46, "adjClose": 1.5, "volume": 43731200 }, { "date": "1994-02-17", "open": 2.47, "high": 2.48, "low": 2.44, "close": 2.46, "adjClose": 1.5, "volume": 85017600 }, { "date": "1994-02-18", "open": 2.45, "high": 2.52, "low": 2.45, "close": 2.5, "adjClose": 1.52, "volume": 79465600 }, { "date": "1994-02-22", "open": 2.5, "high": 2.51, "low": 2.45, "close": 2.48, "adjClose": 1.51, "volume": 63235200 }, { "date": "1994-02-23", "open": 2.49, "high": 2.56, "low": 2.45, "close": 2.53, "adjClose": 1.54, "volume": 139462400 }, { "date": "1994-02-24", "open": 2.5, "high": 2.52, "low": 2.48, "close": 2.5, "adjClose": 1.52, "volume": 82553600 }, { "date": "1994-02-25", "open": 2.51, "high": 2.54, "low": 2.49, "close": 2.53, "adjClose": 1.54, "volume": 52995200 }, { "date": "1994-02-28", "open": 2.54, "high": 2.59, "low": 2.53, "close": 2.58, "adjClose": 1.57, "volume": 55494400 }, { "date": "1994-03-01", "open": 2.59, "high": 2.6, "low": 2.57, "close": 2.6, "adjClose": 1.58, "volume": 48070400 }, { "date": "1994-03-02", "open": 2.55, "high": 2.59, "low": 2.53, "close": 2.59, "adjClose": 1.58, "volume": 68499200 }, { "date": "1994-03-03", "open": 2.59, "high": 2.6, "low": 2.52, "close": 2.53, "adjClose": 1.54, "volume": 31564800 }, { "date": "1994-03-04", "open": 2.53, "high": 2.55, "low": 2.52, "close": 2.53, "adjClose": 1.54, "volume": 25705600 }, { "date": "1994-03-07", "open": 2.54, "high": 2.57, "low": 2.52, "close": 2.54, "adjClose": 1.55, "volume": 30540800 }, { "date": "1994-03-08", "open": 2.54, "high": 2.54, "low": 2.49, "close": 2.53, "adjClose": 1.54, "volume": 24723200 }, { "date": "1994-03-09", "open": 2.54, "high": 2.55, "low": 2.5, "close": 2.53, "adjClose": 1.54, "volume": 37024000 }, { "date": "1994-03-10", "open": 2.55, "high": 2.57, "low": 2.52, "close": 2.53, "adjClose": 1.54, "volume": 46588800 }, { "date": "1994-03-11", "open": 2.53, "high": 2.57, "low": 2.52, "close": 2.55, "adjClose": 1.55, "volume": 34857600 }, { "date": "1994-03-14", "open": 2.58, "high": 2.63, "low": 2.57, "close": 2.62, "adjClose": 1.59, "volume": 69203200 }, { "date": "1994-03-15", "open": 2.63, "high": 2.66, "low": 2.61, "close": 2.65, "adjClose": 1.61, "volume": 62934400 }, { "date": "1994-03-16", "open": 2.66, "high": 2.66, "low": 2.64, "close": 2.65, "adjClose": 1.61, "volume": 41286400 }, { "date": "1994-03-17", "open": 2.65, "high": 2.66, "low": 2.64, "close": 2.64, "adjClose": 1.61, "volume": 30992000 }, { "date": "1994-03-18", "open": 2.64, "high": 2.66, "low": 2.61, "close": 2.65, "adjClose": 1.61, "volume": 36857600 }, { "date": "1994-03-21", "open": 2.66, "high": 2.67, "low": 2.59, "close": 2.6, "adjClose": 1.58, "volume": 65078400 }, { "date": "1994-03-22", "open": 2.57, "high": 2.68, "low": 2.57, "close": 2.65, "adjClose": 1.61, "volume": 89024000 }, { "date": "1994-03-23", "open": 2.66, "high": 2.73, "low": 2.66, "close": 2.7, "adjClose": 1.64, "volume": 116441600 }, { "date": "1994-03-24", "open": 2.68, "high": 2.73, "low": 2.66, "close": 2.73, "adjClose": 1.66, "volume": 60166400 }, { "date": "1994-03-25", "open": 2.72, "high": 2.79, "low": 2.72, "close": 2.73, "adjClose": 1.66, "volume": 102051200 }, { "date": "1994-03-28", "open": 2.73, "high": 2.75, "low": 2.62, "close": 2.7, "adjClose": 1.64, "volume": 118403200 }, { "date": "1994-03-29", "open": 2.7, "high": 2.7, "low": 2.58, "close": 2.58, "adjClose": 1.57, "volume": 78339200 }, { "date": "1994-03-30", "open": 2.59, "high": 2.66, "low": 2.58, "close": 2.61, "adjClose": 1.59, "volume": 86892800 }, { "date": "1994-03-31", "open": 2.61, "high": 2.68, "low": 2.58, "close": 2.65, "adjClose": 1.61, "volume": 72297600 }, { "date": "1994-04-04", "open": 2.58, "high": 2.68, "low": 2.57, "close": 2.64, "adjClose": 1.61, "volume": 74025600 }, { "date": "1994-04-05", "open": 2.66, "high": 2.74, "low": 2.66, "close": 2.74, "adjClose": 1.67, "volume": 101878400 }, { "date": "1994-04-06", "open": 2.73, "high": 2.79, "low": 2.73, "close": 2.78, "adjClose": 1.69, "volume": 80780800 }, { "date": "1994-04-07", "open": 2.79, "high": 2.82, "low": 2.77, "close": 2.8, "adjClose": 1.7, "volume": 76630400 }, { "date": "1994-04-08", "open": 2.8, "high": 2.81, "low": 2.72, "close": 2.72, "adjClose": 1.66, "volume": 118710400 }, { "date": "1994-04-11", "open": 2.72, "high": 2.73, "low": 2.69, "close": 2.72, "adjClose": 1.66, "volume": 40400000 }, { "date": "1994-04-12", "open": 2.71, "high": 2.71, "low": 2.63, "close": 2.65, "adjClose": 1.61, "volume": 84969600 }, { "date": "1994-04-13", "open": 2.65, "high": 2.67, "low": 2.59, "close": 2.65, "adjClose": 1.61, "volume": 69644800 }, { "date": "1994-04-14", "open": 2.64, "high": 2.66, "low": 2.62, "close": 2.63, "adjClose": 1.6, "volume": 53088000 }, { "date": "1994-04-15", "open": 2.61, "high": 2.66, "low": 2.61, "close": 2.65, "adjClose": 1.61, "volume": 35241600 }, { "date": "1994-04-18", "open": 2.65, "high": 2.68, "low": 2.57, "close": 2.59, "adjClose": 1.58, "volume": 78006400 }, { "date": "1994-04-19", "open": 2.72, "high": 2.8, "low": 2.68, "close": 2.75, "adjClose": 1.67, "volume": 291273631 }, { "date": "1994-04-20", "open": 2.77, "high": 2.8, "low": 2.72, "close": 2.8, "adjClose": 1.7, "volume": 104732800 }, { "date": "1994-04-21", "open": 2.8, "high": 2.87, "low": 2.79, "close": 2.86, "adjClose": 1.74, "volume": 141980800 }, { "date": "1994-04-22", "open": 2.88, "high": 2.9, "low": 2.84, "close": 2.87, "adjClose": 1.75, "volume": 66060800 }, { "date": "1994-04-25", "open": 2.88, "high": 2.95, "low": 2.86, "close": 2.93, "adjClose": 1.78, "volume": 142745632 }, { "date": "1994-04-26", "open": 2.95, "high": 2.98, "low": 2.94, "close": 2.97, "adjClose": 1.81, "volume": 113193600 }, { "date": "1994-04-28", "open": 2.98, "high": 2.98, "low": 2.87, "close": 2.88, "adjClose": 1.75, "volume": 141382400 }, { "date": "1994-04-29", "open": 2.88, "high": 2.92, "low": 2.85, "close": 2.89, "adjClose": 1.76, "volume": 56803200 }, { "date": "1994-05-02", "open": 2.9, "high": 2.99, "low": 2.88, "close": 2.98, "adjClose": 1.81, "volume": 79260800 }, { "date": "1994-05-03", "open": 2.98, "high": 2.98, "low": 2.91, "close": 2.92, "adjClose": 1.78, "volume": 41929600 }, { "date": "1994-05-04", "open": 2.93, "high": 2.98, "low": 2.9, "close": 2.97, "adjClose": 1.81, "volume": 68889600 }, { "date": "1994-05-05", "open": 2.98, "high": 3.01, "low": 2.94, "close": 2.95, "adjClose": 1.8, "volume": 56374400 }, { "date": "1994-05-06", "open": 2.91, "high": 2.93, "low": 2.84, "close": 2.88, "adjClose": 1.75, "volume": 96403200 }, { "date": "1994-05-09", "open": 2.87, "high": 2.93, "low": 2.86, "close": 2.88, "adjClose": 1.75, "volume": 47600000 }, { "date": "1994-05-10", "open": 2.91, "high": 2.95, "low": 2.9, "close": 2.94, "adjClose": 1.79, "volume": 65305600 }, { "date": "1994-05-11", "open": 2.94, "high": 2.95, "low": 2.9, "close": 2.92, "adjClose": 1.78, "volume": 57433600 }, { "date": "1994-05-12", "open": 2.92, "high": 2.98, "low": 2.91, "close": 2.95, "adjClose": 1.8, "volume": 58998400 }, { "date": "1994-05-13", "open": 3.05, "high": 3.05, "low": 2.95, "close": 3.02, "adjClose": 1.84, "volume": 179920000 }, { "date": "1994-05-16", "open": 3.01, "high": 3.02, "low": 2.96, "close": 2.97, "adjClose": 1.81, "volume": 56633600 }, { "date": "1994-05-17", "open": 2.97, "high": 2.98, "low": 2.92, "close": 2.96, "adjClose": 1.8, "volume": 122464000 }, { "date": "1994-05-18", "open": 2.98, "high": 3.05, "low": 2.96, "close": 3.03, "adjClose": 1.84, "volume": 96953600 }, { "date": "1994-05-19", "open": 3.04, "high": 3.09, "low": 3.03, "close": 3.07, "adjClose": 1.87, "volume": 89651200 }, { "date": "1994-05-20", "open": 3.06, "high": 3.1, "low": 3.04, "close": 3.05, "adjClose": 1.86, "volume": 78140800 }, { "date": "1994-05-23", "open": 3.06, "high": 3.19, "low": 3.03, "close": 3.16, "adjClose": 1.92, "volume": 74947200 }, { "date": "1994-05-24", "open": 3.2, "high": 3.24, "low": 3.14, "close": 3.2, "adjClose": 1.95, "volume": 85144000 }, { "date": "1994-05-25", "open": 3.19, "high": 3.3, "low": 3.14, "close": 3.28, "adjClose": 2, "volume": 86003200 }, { "date": "1994-05-26", "open": 3.3, "high": 3.3, "low": 3.2, "close": 3.25, "adjClose": 1.98, "volume": 64296000 }, { "date": "1994-05-27", "open": 3.23, "high": 3.3, "low": 3.2, "close": 3.27, "adjClose": 1.99, "volume": 47544000 }, { "date": "1994-05-31", "open": 3.27, "high": 3.36, "low": 3.24, "close": 3.36, "adjClose": 2.04, "volume": 76000000 }, { "date": "1994-06-01", "open": 3.34, "high": 3.34, "low": 3.27, "close": 3.31, "adjClose": 2.01, "volume": 100764816 }, { "date": "1994-06-02", "open": 3.33, "high": 3.34, "low": 3.25, "close": 3.27, "adjClose": 1.99, "volume": 60291200 }, { "date": "1994-06-03", "open": 3.28, "high": 3.34, "low": 3.27, "close": 3.3, "adjClose": 2.01, "volume": 86841632 }, { "date": "1994-06-06", "open": 3.29, "high": 3.41, "low": 3.23, "close": 3.41, "adjClose": 2.08, "volume": 764504064 }, { "date": "1994-06-07", "open": 3.38, "high": 3.39, "low": 3.34, "close": 3.35, "adjClose": 2.04, "volume": 166171200 }, { "date": "1994-06-08", "open": 3.35, "high": 3.35, "low": 3.23, "close": 3.25, "adjClose": 1.98, "volume": 203835200 }, { "date": "1994-06-09", "open": 3.24, "high": 3.29, "low": 3.23, "close": 3.27, "adjClose": 1.99, "volume": 79356816 }, { "date": "1994-06-10", "open": 3.27, "high": 3.31, "low": 3.24, "close": 3.29, "adjClose": 2, "volume": 53726400 }, { "date": "1994-06-13", "open": 3.29, "high": 3.34, "low": 3.24, "close": 3.3, "adjClose": 2.01, "volume": 56628800 }, { "date": "1994-06-14", "open": 3.32, "high": 3.38, "low": 3.31, "close": 3.35, "adjClose": 2.04, "volume": 59249600 }, { "date": "1994-06-15", "open": 3.35, "high": 3.41, "low": 3.33, "close": 3.39, "adjClose": 2.06, "volume": 58860800 }, { "date": "1994-06-16", "open": 3.39, "high": 3.39, "low": 3.34, "close": 3.35, "adjClose": 2.04, "volume": 48478400 }, { "date": "1994-06-17", "open": 3.34, "high": 3.35, "low": 3.3, "close": 3.31, "adjClose": 2.01, "volume": 47640000 }, { "date": "1994-06-20", "open": 3.28, "high": 3.34, "low": 3.27, "close": 3.34, "adjClose": 2.03, "volume": 45668800 }, { "date": "1994-06-21", "open": 3.26, "high": 3.34, "low": 3.25, "close": 3.29, "adjClose": 2, "volume": 86995200 }, { "date": "1994-06-22", "open": 3.3, "high": 3.31, "low": 3.2, "close": 3.22, "adjClose": 1.96, "volume": 82924816 }, { "date": "1994-06-23", "open": 3.22, "high": 3.27, "low": 3.13, "close": 3.13, "adjClose": 1.9, "volume": 85979200 }, { "date": "1994-06-24", "open": 3.13, "high": 3.15, "low": 3.08, "close": 3.09, "adjClose": 1.88, "volume": 81454400 }, { "date": "1994-06-27", "open": 3.11, "high": 3.26, "low": 3.09, "close": 3.24, "adjClose": 1.97, "volume": 76161632 }, { "date": "1994-06-28", "open": 3.25, "high": 3.3, "low": 3.14, "close": 3.21, "adjClose": 1.95, "volume": 99417632 }, { "date": "1994-06-29", "open": 3.21, "high": 3.24, "low": 3.18, "close": 3.21, "adjClose": 1.95, "volume": 53435200 }, { "date": "1994-06-30", "open": 3.23, "high": 3.26, "low": 3.19, "close": 3.23, "adjClose": 1.97, "volume": 40827200 }, { "date": "1994-07-01", "open": 3.23, "high": 3.23, "low": 3.12, "close": 3.14, "adjClose": 1.91, "volume": 66622400 }, { "date": "1994-07-05", "open": 3.15, "high": 3.19, "low": 3.06, "close": 3.07, "adjClose": 1.87, "volume": 40430400 }, { "date": "1994-07-06", "open": 3.04, "high": 3.06, "low": 2.98, "close": 3.02, "adjClose": 1.84, "volume": 89254400 }, { "date": "1994-07-07", "open": 3.03, "high": 3.16, "low": 3, "close": 3.15, "adjClose": 1.92, "volume": 89667200 }, { "date": "1994-07-08", "open": 3.12, "high": 3.18, "low": 3.07, "close": 3.09, "adjClose": 1.88, "volume": 48945600 }, { "date": "1994-07-11", "open": 3.1, "high": 3.1, "low": 2.98, "close": 3.02, "adjClose": 1.84, "volume": 85406400 }, { "date": "1994-07-12", "open": 3.02, "high": 3.02, "low": 2.93, "close": 3, "adjClose": 1.83, "volume": 83752000 }, { "date": "1994-07-13", "open": 3.02, "high": 3.09, "low": 2.99, "close": 3.09, "adjClose": 1.88, "volume": 82956816 }, { "date": "1994-07-14", "open": 3.09, "high": 3.1, "low": 2.94, "close": 3.05, "adjClose": 1.86, "volume": 81526368 }, { "date": "1994-07-15", "open": 3.05, "high": 3.09, "low": 3, "close": 3.04, "adjClose": 1.85, "volume": 45520000 }, { "date": "1994-07-18", "open": 3.22, "high": 3.23, "low": 3.09, "close": 3.16, "adjClose": 1.92, "volume": 150499200 }, { "date": "1994-07-19", "open": 3.16, "high": 3.16, "low": 3.1, "close": 3.13, "adjClose": 1.9, "volume": 70126400 }, { "date": "1994-07-20", "open": 3.13, "high": 3.13, "low": 2.99, "close": 3.02, "adjClose": 1.84, "volume": 112604816 }, { "date": "1994-07-21", "open": 3.04, "high": 3.05, "low": 2.97, "close": 2.98, "adjClose": 1.81, "volume": 85740816 }, { "date": "1994-07-22", "open": 3.03, "high": 3.17, "low": 2.95, "close": 3.16, "adjClose": 1.92, "volume": 152916816 }, { "date": "1994-07-25", "open": 3.16, "high": 3.23, "low": 3.14, "close": 3.2, "adjClose": 1.95, "volume": 51513600 }, { "date": "1994-07-26", "open": 3.2, "high": 3.2, "low": 3.11, "close": 3.15, "adjClose": 1.92, "volume": 54308800 }, { "date": "1994-07-27", "open": 3.15, "high": 3.15, "low": 3.09, "close": 3.09, "adjClose": 1.88, "volume": 29291200 }, { "date": "1994-07-28", "open": 3.09, "high": 3.14, "low": 3.08, "close": 3.09, "adjClose": 1.88, "volume": 39899200 }, { "date": "1994-07-29", "open": 3.12, "high": 3.23, "low": 3.1, "close": 3.22, "adjClose": 1.96, "volume": 67064000 }, { "date": "1994-08-01", "open": 3.23, "high": 3.35, "low": 3.22, "close": 3.34, "adjClose": 2.03, "volume": 83934400 }, { "date": "1994-08-02", "open": 3.36, "high": 3.41, "low": 3.29, "close": 3.3, "adjClose": 2.01, "volume": 95409632 }, { "date": "1994-08-03", "open": 3.36, "high": 3.38, "low": 3.32, "close": 3.34, "adjClose": 2.03, "volume": 58771200 }, { "date": "1994-08-04", "open": 3.34, "high": 3.35, "low": 3.3, "close": 3.3, "adjClose": 2.01, "volume": 40192000 }, { "date": "1994-08-05", "open": 3.29, "high": 3.3, "low": 3.27, "close": 3.28, "adjClose": 2, "volume": 31204800 }, { "date": "1994-08-08", "open": 3.27, "high": 3.31, "low": 3.25, "close": 3.31, "adjClose": 2.01, "volume": 34537600 }, { "date": "1994-08-09", "open": 3.31, "high": 3.37, "low": 3.3, "close": 3.34, "adjClose": 2.03, "volume": 40198400 }, { "date": "1994-08-10", "open": 3.34, "high": 3.4, "low": 3.33, "close": 3.38, "adjClose": 2.06, "volume": 48646400 }, { "date": "1994-08-11", "open": 3.37, "high": 3.5, "low": 3.37, "close": 3.45, "adjClose": 2.1, "volume": 81428816 }, { "date": "1994-08-12", "open": 3.46, "high": 3.48, "low": 3.43, "close": 3.45, "adjClose": 2.1, "volume": 38408000 }, { "date": "1994-08-15", "open": 3.47, "high": 3.47, "low": 3.4, "close": 3.4, "adjClose": 2.07, "volume": 36113600 }, { "date": "1994-08-16", "open": 3.43, "high": 3.45, "low": 3.38, "close": 3.43, "adjClose": 2.09, "volume": 56779200 }, { "date": "1994-08-17", "open": 3.46, "high": 3.52, "low": 3.45, "close": 3.49, "adjClose": 2.12, "volume": 79790400 }, { "date": "1994-08-18", "open": 3.49, "high": 3.52, "low": 3.46, "close": 3.47, "adjClose": 2.11, "volume": 61276800 }, { "date": "1994-08-19", "open": 3.49, "high": 3.5, "low": 3.42, "close": 3.43, "adjClose": 2.09, "volume": 74761632 }, { "date": "1994-08-22", "open": 3.44, "high": 3.44, "low": 3.41, "close": 3.41, "adjClose": 2.08, "volume": 62835200 }, { "date": "1994-08-23", "open": 3.41, "high": 3.52, "low": 3.41, "close": 3.47, "adjClose": 2.11, "volume": 58363200 }, { "date": "1994-08-24", "open": 3.47, "high": 3.5, "low": 3.47, "close": 3.48, "adjClose": 2.12, "volume": 35246400 }, { "date": "1994-08-25", "open": 3.49, "high": 3.55, "low": 3.48, "close": 3.51, "adjClose": 2.14, "volume": 55174400 }, { "date": "1994-08-26", "open": 3.52, "high": 3.61, "low": 3.52, "close": 3.55, "adjClose": 2.16, "volume": 60961600 }, { "date": "1994-08-29", "open": 3.59, "high": 3.63, "low": 3.56, "close": 3.57, "adjClose": 2.17, "volume": 56625600 }, { "date": "1994-08-30", "open": 3.56, "high": 3.66, "low": 3.54, "close": 3.65, "adjClose": 2.22, "volume": 39851200 }, { "date": "1994-08-31", "open": 3.65, "high": 3.7, "low": 3.61, "close": 3.63, "adjClose": 2.21, "volume": 60968000 }, { "date": "1994-09-01", "open": 3.56, "high": 3.56, "low": 3.48, "close": 3.51, "adjClose": 2.14, "volume": 115568000 }, { "date": "1994-09-02", "open": 3.53, "high": 3.53, "low": 3.48, "close": 3.5, "adjClose": 2.13, "volume": 46964800 }, { "date": "1994-09-06", "open": 3.49, "high": 3.52, "low": 3.48, "close": 3.5, "adjClose": 2.13, "volume": 28804800 }, { "date": "1994-09-07", "open": 3.52, "high": 3.61, "low": 3.51, "close": 3.58, "adjClose": 2.18, "volume": 43588800 }, { "date": "1994-09-08", "open": 3.56, "high": 3.63, "low": 3.56, "close": 3.62, "adjClose": 2.2, "volume": 28377600 }, { "date": "1994-09-09", "open": 3.51, "high": 3.62, "low": 3.49, "close": 3.55, "adjClose": 2.16, "volume": 60800000 }, { "date": "1994-09-12", "open": 3.57, "high": 3.57, "low": 3.49, "close": 3.51, "adjClose": 2.14, "volume": 36238400 }, { "date": "1994-09-13", "open": 3.52, "high": 3.62, "low": 3.52, "close": 3.6, "adjClose": 2.19, "volume": 41136000 }, { "date": "1994-09-14", "open": 3.61, "high": 3.63, "low": 3.59, "close": 3.6, "adjClose": 2.19, "volume": 29968000 }, { "date": "1994-09-15", "open": 3.6, "high": 3.64, "low": 3.59, "close": 3.64, "adjClose": 2.22, "volume": 40640000 }, { "date": "1994-09-16", "open": 3.63, "high": 3.63, "low": 3.55, "close": 3.55, "adjClose": 2.16, "volume": 52921600 }, { "date": "1994-09-19", "open": 3.57, "high": 3.58, "low": 3.54, "close": 3.55, "adjClose": 2.16, "volume": 48350400 }, { "date": "1994-09-20", "open": 3.55, "high": 3.57, "low": 3.5, "close": 3.5, "adjClose": 2.13, "volume": 40276800 }, { "date": "1994-09-21", "open": 3.52, "high": 3.59, "low": 3.44, "close": 3.58, "adjClose": 2.18, "volume": 82948800 }, { "date": "1994-09-22", "open": 3.58, "high": 3.59, "low": 3.54, "close": 3.56, "adjClose": 2.17, "volume": 44320000 }, { "date": "1994-09-23", "open": 3.55, "high": 3.59, "low": 3.5, "close": 3.5, "adjClose": 2.13, "volume": 48371200 }, { "date": "1994-09-26", "open": 3.5, "high": 3.5, "low": 3.45, "close": 3.47, "adjClose": 2.11, "volume": 29921600 }, { "date": "1994-09-27", "open": 3.47, "high": 3.53, "low": 3.43, "close": 3.53, "adjClose": 2.15, "volume": 50585600 }, { "date": "1994-09-28", "open": 3.54, "high": 3.59, "low": 3.53, "close": 3.56, "adjClose": 2.17, "volume": 33355200 }, { "date": "1994-09-29", "open": 3.55, "high": 3.58, "low": 3.52, "close": 3.53, "adjClose": 2.15, "volume": 27105600 }, { "date": "1994-09-30", "open": 3.53, "high": 3.59, "low": 3.51, "close": 3.51, "adjClose": 2.14, "volume": 34608000 }, { "date": "1994-10-03", "open": 3.51, "high": 3.52, "low": 3.47, "close": 3.49, "adjClose": 2.12, "volume": 28833600 }, { "date": "1994-10-04", "open": 3.5, "high": 3.51, "low": 3.43, "close": 3.44, "adjClose": 2.09, "volume": 42622400 }, { "date": "1994-10-05", "open": 3.43, "high": 3.49, "low": 3.38, "close": 3.47, "adjClose": 2.11, "volume": 50985600 }, { "date": "1994-10-06", "open": 3.47, "high": 3.49, "low": 3.39, "close": 3.41, "adjClose": 2.08, "volume": 40806400 }, { "date": "1994-10-07", "open": 3.41, "high": 3.43, "low": 3.37, "close": 3.4, "adjClose": 2.07, "volume": 51518400 }, { "date": "1994-10-10", "open": 3.4, "high": 3.46, "low": 3.4, "close": 3.42, "adjClose": 2.08, "volume": 39480000 }, { "date": "1994-10-11", "open": 3.45, "high": 3.54, "low": 3.45, "close": 3.49, "adjClose": 2.12, "volume": 55692800 }, { "date": "1994-10-12", "open": 3.49, "high": 3.53, "low": 3.48, "close": 3.52, "adjClose": 2.14, "volume": 27912000 }, { "date": "1994-10-13", "open": 3.54, "high": 3.61, "low": 3.54, "close": 3.58, "adjClose": 2.18, "volume": 63033600 }, { "date": "1994-10-14", "open": 3.58, "high": 3.59, "low": 3.45, "close": 3.5, "adjClose": 2.13, "volume": 99878400 }, { "date": "1994-10-17", "open": 3.5, "high": 3.52, "low": 3.44, "close": 3.45, "adjClose": 2.1, "volume": 31160000 }, { "date": "1994-10-18", "open": 3.45, "high": 3.55, "low": 3.44, "close": 3.54, "adjClose": 2.15, "volume": 52686400 }, { "date": "1994-10-19", "open": 3.54, "high": 3.63, "low": 3.52, "close": 3.6, "adjClose": 2.19, "volume": 59488000 }, { "date": "1994-10-20", "open": 3.64, "high": 3.74, "low": 3.62, "close": 3.73, "adjClose": 2.27, "volume": 136558400 }, { "date": "1994-10-21", "open": 3.7, "high": 3.73, "low": 3.65, "close": 3.71, "adjClose": 2.26, "volume": 67099200 }, { "date": "1994-10-24", "open": 3.72, "high": 3.72, "low": 3.65, "close": 3.68, "adjClose": 2.24, "volume": 57145600 }, { "date": "1994-10-25", "open": 3.67, "high": 3.73, "low": 3.65, "close": 3.73, "adjClose": 2.27, "volume": 44780800 }, { "date": "1994-10-26", "open": 3.74, "high": 3.82, "low": 3.73, "close": 3.81, "adjClose": 2.32, "volume": 97904000 }, { "date": "1994-10-27", "open": 3.82, "high": 3.85, "low": 3.8, "close": 3.85, "adjClose": 2.34, "volume": 41238400 }, { "date": "1994-10-28", "open": 3.85, "high": 3.9, "low": 3.84, "close": 3.88, "adjClose": 2.36, "volume": 58414400 }, { "date": "1994-10-31", "open": 3.89, "high": 3.98, "low": 3.88, "close": 3.94, "adjClose": 2.4, "volume": 59932800 }, { "date": "1994-11-01", "open": 3.92, "high": 3.93, "low": 3.88, "close": 3.92, "adjClose": 2.39, "volume": 39624000 }, { "date": "1994-11-02", "open": 3.92, "high": 4.01, "low": 3.91, "close": 3.94, "adjClose": 2.4, "volume": 61408000 }, { "date": "1994-11-03", "open": 3.94, "high": 3.95, "low": 3.9, "close": 3.91, "adjClose": 2.38, "volume": 63441600 }, { "date": "1994-11-04", "open": 3.91, "high": 3.95, "low": 3.83, "close": 3.84, "adjClose": 2.34, "volume": 46947200 }, { "date": "1994-11-07", "open": 3.84, "high": 3.88, "low": 3.8, "close": 3.87, "adjClose": 2.36, "volume": 47094400 }, { "date": "1994-11-08", "open": 3.87, "high": 3.99, "low": 3.86, "close": 3.98, "adjClose": 2.42, "volume": 43328000 }, { "date": "1994-11-09", "open": 4.02, "high": 4.04, "low": 3.95, "close": 3.98, "adjClose": 2.42, "volume": 60206400 }, { "date": "1994-11-10", "open": 3.97, "high": 4.02, "low": 3.97, "close": 3.98, "adjClose": 2.42, "volume": 24689600 }, { "date": "1994-11-11", "open": 3.89, "high": 3.92, "low": 3.8, "close": 3.89, "adjClose": 2.37, "volume": 132899200 }, { "date": "1994-11-14", "open": 3.92, "high": 4.03, "low": 3.92, "close": 4.03, "adjClose": 2.45, "volume": 48934400 }, { "date": "1994-11-15", "open": 4.03, "high": 4.07, "low": 4.02, "close": 4.04, "adjClose": 2.46, "volume": 52544000 }, { "date": "1994-11-16", "open": 4.05, "high": 4.05, "low": 4.03, "close": 4.04, "adjClose": 2.46, "volume": 30196800 }, { "date": "1994-11-17", "open": 4.04, "high": 4.05, "low": 3.99, "close": 4.02, "adjClose": 2.45, "volume": 33232000 }, { "date": "1994-11-18", "open": 4.01, "high": 4.05, "low": 4, "close": 4.01, "adjClose": 2.44, "volume": 25694400 }, { "date": "1994-11-21", "open": 4.03, "high": 4.05, "low": 3.96, "close": 3.97, "adjClose": 2.42, "volume": 35560000 }, { "date": "1994-11-22", "open": 3.95, "high": 3.99, "low": 3.87, "close": 3.88, "adjClose": 2.36, "volume": 56358400 }, { "date": "1994-11-23", "open": 3.85, "high": 3.88, "low": 3.82, "close": 3.84, "adjClose": 2.34, "volume": 87507200 }, { "date": "1994-11-25", "open": 3.86, "high": 3.9, "low": 3.85, "close": 3.89, "adjClose": 2.37, "volume": 12563200 }, { "date": "1994-11-28", "open": 3.91, "high": 3.97, "low": 3.89, "close": 3.96, "adjClose": 2.41, "volume": 43449600 }, { "date": "1994-11-29", "open": 3.98, "high": 4.02, "low": 3.97, "close": 4.01, "adjClose": 2.44, "volume": 37673600 }, { "date": "1994-11-30", "open": 4.02, "high": 4.02, "low": 3.92, "close": 3.93, "adjClose": 2.39, "volume": 40934400 }, { "date": "1994-12-01", "open": 3.91, "high": 3.96, "low": 3.91, "close": 3.91, "adjClose": 2.38, "volume": 43096000 }, { "date": "1994-12-02", "open": 3.92, "high": 3.95, "low": 3.88, "close": 3.95, "adjClose": 2.4, "volume": 37715200 }, { "date": "1994-12-05", "open": 3.96, "high": 4.02, "low": 3.95, "close": 3.96, "adjClose": 2.41, "volume": 38166400 }, { "date": "1994-12-06", "open": 3.95, "high": 4.01, "low": 3.94, "close": 3.96, "adjClose": 2.41, "volume": 38830400 }, { "date": "1994-12-07", "open": 3.97, "high": 3.99, "low": 3.94, "close": 3.94, "adjClose": 2.4, "volume": 36744000 }, { "date": "1994-12-08", "open": 3.95, "high": 3.98, "low": 3.89, "close": 3.91, "adjClose": 2.38, "volume": 41934400 }, { "date": "1994-12-09", "open": 3.91, "high": 3.95, "low": 3.89, "close": 3.95, "adjClose": 2.4, "volume": 79956816 }, { "date": "1994-12-12", "open": 3.95, "high": 3.97, "low": 3.85, "close": 3.95, "adjClose": 2.4, "volume": 65313600 }, { "date": "1994-12-13", "open": 3.96, "high": 3.97, "low": 3.89, "close": 3.92, "adjClose": 2.39, "volume": 30219200 }, { "date": "1994-12-14", "open": 3.91, "high": 3.98, "low": 3.91, "close": 3.95, "adjClose": 2.4, "volume": 33641600 }, { "date": "1994-12-15", "open": 3.96, "high": 4.01, "low": 3.94, "close": 3.97, "adjClose": 2.42, "volume": 28854400 }, { "date": "1994-12-16", "open": 3.97, "high": 4.02, "low": 3.95, "close": 3.96, "adjClose": 2.41, "volume": 54020800 }, { "date": "1994-12-19", "open": 3.96, "high": 3.98, "low": 3.91, "close": 3.91, "adjClose": 2.38, "volume": 31507200 }, { "date": "1994-12-20", "open": 3.91, "high": 3.92, "low": 3.67, "close": 3.74, "adjClose": 2.28, "volume": 253539184 }, { "date": "1994-12-21", "open": 3.77, "high": 3.85, "low": 3.76, "close": 3.84, "adjClose": 2.34, "volume": 69395200 }, { "date": "1994-12-22", "open": 3.84, "high": 3.88, "low": 3.77, "close": 3.79, "adjClose": 2.31, "volume": 57355200 }, { "date": "1994-12-23", "open": 3.79, "high": 3.84, "low": 3.77, "close": 3.8, "adjClose": 2.31, "volume": 19486400 }, { "date": "1994-12-27", "open": 3.81, "high": 3.85, "low": 3.79, "close": 3.8, "adjClose": 2.31, "volume": 20566400 }, { "date": "1994-12-28", "open": 3.8, "high": 3.81, "low": 3.75, "close": 3.81, "adjClose": 2.32, "volume": 34961600 }, { "date": "1994-12-29", "open": 3.8, "high": 3.87, "low": 3.79, "close": 3.86, "adjClose": 2.35, "volume": 23446400 }, { "date": "1994-12-30", "open": 3.87, "high": 3.87, "low": 3.82, "close": 3.82, "adjClose": 2.32, "volume": 20686400 }, { "date": "1995-01-03", "open": 3.84, "high": 3.84, "low": 3.76, "close": 3.76, "adjClose": 2.29, "volume": 39545600 }, { "date": "1995-01-04", "open": 3.77, "high": 3.8, "low": 3.72, "close": 3.79, "adjClose": 2.31, "volume": 51611200 }, { "date": "1995-01-05", "open": 3.8, "high": 3.81, "low": 3.71, "close": 3.73, "adjClose": 2.27, "volume": 39824000 }, { "date": "1995-01-06", "open": 3.74, "high": 3.83, "low": 3.73, "close": 3.79, "adjClose": 2.31, "volume": 46681600 }, { "date": "1995-01-09", "open": 3.8, "high": 3.81, "low": 3.73, "close": 3.77, "adjClose": 2.29, "volume": 46000000 }, { "date": "1995-01-10", "open": 3.79, "high": 3.84, "low": 3.78, "close": 3.81, "adjClose": 2.32, "volume": 42184000 }, { "date": "1995-01-11", "open": 3.82, "high": 3.86, "low": 3.8, "close": 3.84, "adjClose": 2.34, "volume": 31512000 }, { "date": "1995-01-12", "open": 3.83, "high": 3.88, "low": 3.81, "close": 3.83, "adjClose": 2.33, "volume": 26996800 }, { "date": "1995-01-13", "open": 3.88, "high": 3.94, "low": 3.87, "close": 3.92, "adjClose": 2.39, "volume": 41307200 }, { "date": "1995-01-16", "open": 3.95, "high": 4.03, "low": 3.94, "close": 4.01, "adjClose": 2.44, "volume": 74648000 }, { "date": "1995-01-17", "open": 4.05, "high": 4.07, "low": 4.02, "close": 4.04, "adjClose": 2.46, "volume": 73932816 }, { "date": "1995-01-18", "open": 4.05, "high": 4.08, "low": 4.02, "close": 4.07, "adjClose": 2.48, "volume": 50504000 }, { "date": "1995-01-19", "open": 4.03, "high": 4.06, "low": 3.96, "close": 3.97, "adjClose": 2.42, "volume": 67108816 }, { "date": "1995-01-20", "open": 3.93, "high": 3.97, "low": 3.83, "close": 3.85, "adjClose": 2.34, "volume": 82392000 }, { "date": "1995-01-23", "open": 3.81, "high": 3.94, "low": 3.78, "close": 3.93, "adjClose": 2.39, "volume": 53843200 }, { "date": "1995-01-24", "open": 3.94, "high": 3.95, "low": 3.88, "close": 3.88, "adjClose": 2.36, "volume": 36739200 }, { "date": "1995-01-25", "open": 3.85, "high": 3.89, "low": 3.81, "close": 3.86, "adjClose": 2.35, "volume": 52459200 }, { "date": "1995-01-26", "open": 3.8, "high": 3.81, "low": 3.73, "close": 3.74, "adjClose": 2.28, "volume": 80836816 }, { "date": "1995-01-27", "open": 3.76, "high": 3.77, "low": 3.73, "close": 3.74, "adjClose": 2.28, "volume": 58376000 }, { "date": "1995-01-30", "open": 3.76, "high": 3.76, "low": 3.68, "close": 3.69, "adjClose": 2.25, "volume": 55164800 }, { "date": "1995-01-31", "open": 3.7, "high": 3.73, "low": 3.64, "close": 3.71, "adjClose": 2.26, "volume": 59945600 }, { "date": "1995-02-01", "open": 3.71, "high": 3.8, "low": 3.69, "close": 3.7, "adjClose": 2.25, "volume": 66705632 }, { "date": "1995-02-02", "open": 3.67, "high": 3.71, "low": 3.65, "close": 3.69, "adjClose": 2.25, "volume": 46312000 }, { "date": "1995-02-03", "open": 3.72, "high": 3.78, "low": 3.7, "close": 3.76, "adjClose": 2.29, "volume": 60332800 }, { "date": "1995-02-06", "open": 3.76, "high": 3.82, "low": 3.76, "close": 3.8, "adjClose": 2.31, "volume": 48345600 }, { "date": "1995-02-07", "open": 3.8, "high": 3.82, "low": 3.79, "close": 3.81, "adjClose": 2.32, "volume": 33152000 }, { "date": "1995-02-08", "open": 3.83, "high": 3.88, "low": 3.81, "close": 3.87, "adjClose": 2.36, "volume": 49150400 }, { "date": "1995-02-09", "open": 3.88, "high": 3.91, "low": 3.86, "close": 3.87, "adjClose": 2.36, "volume": 42398400 }, { "date": "1995-02-10", "open": 3.88, "high": 3.91, "low": 3.84, "close": 3.88, "adjClose": 2.36, "volume": 49862400 }, { "date": "1995-02-13", "open": 3.88, "high": 3.92, "low": 3.85, "close": 3.88, "adjClose": 2.36, "volume": 38160000 }, { "date": "1995-02-14", "open": 3.88, "high": 3.89, "low": 3.84, "close": 3.87, "adjClose": 2.36, "volume": 31121600 }, { "date": "1995-02-15", "open": 3.76, "high": 3.84, "low": 3.73, "close": 3.8, "adjClose": 2.31, "volume": 147222368 }, { "date": "1995-02-16", "open": 3.8, "high": 3.82, "low": 3.77, "close": 3.8, "adjClose": 2.31, "volume": 56744000 }, { "date": "1995-02-17", "open": 3.8, "high": 3.8, "low": 3.77, "close": 3.77, "adjClose": 2.29, "volume": 37824000 }, { "date": "1995-02-21", "open": 3.78, "high": 3.8, "low": 3.72, "close": 3.73, "adjClose": 2.27, "volume": 55392000 }, { "date": "1995-02-22", "open": 3.73, "high": 3.88, "low": 3.73, "close": 3.84, "adjClose": 2.34, "volume": 60902400 }, { "date": "1995-02-23", "open": 3.83, "high": 3.88, "low": 3.81, "close": 3.85, "adjClose": 2.34, "volume": 59939200 }, { "date": "1995-02-24", "open": 3.84, "high": 3.87, "low": 3.83, "close": 3.83, "adjClose": 2.33, "volume": 34177600 }, { "date": "1995-02-27", "open": 3.84, "high": 3.88, "low": 3.82, "close": 3.86, "adjClose": 2.35, "volume": 28592000 }, { "date": "1995-02-28", "open": 3.87, "high": 3.95, "low": 3.86, "close": 3.94, "adjClose": 2.4, "volume": 52544000 }, { "date": "1995-03-01", "open": 3.95, "high": 4, "low": 3.92, "close": 3.95, "adjClose": 2.4, "volume": 52032000 }, { "date": "1995-03-02", "open": 3.95, "high": 3.98, "low": 3.95, "close": 3.98, "adjClose": 2.42, "volume": 26038400 }, { "date": "1995-03-03", "open": 3.98, "high": 3.99, "low": 3.95, "close": 3.98, "adjClose": 2.42, "volume": 31776000 }, { "date": "1995-03-06", "open": 3.95, "high": 4.02, "low": 3.93, "close": 4.02, "adjClose": 2.45, "volume": 45156800 }, { "date": "1995-03-07", "open": 4.02, "high": 4.13, "low": 4.02, "close": 4.08, "adjClose": 2.48, "volume": 91750400 }, { "date": "1995-03-08", "open": 4.11, "high": 4.29, "low": 4.11, "close": 4.28, "adjClose": 2.6, "volume": 140096000 }, { "date": "1995-03-09", "open": 4.28, "high": 4.3, "low": 4.18, "close": 4.24, "adjClose": 2.58, "volume": 58238400 }, { "date": "1995-03-10", "open": 4.24, "high": 4.3, "low": 4.16, "close": 4.29, "adjClose": 2.61, "volume": 44324800 }, { "date": "1995-03-13", "open": 4.29, "high": 4.36, "low": 4.27, "close": 4.31, "adjClose": 2.62, "volume": 34550400 }, { "date": "1995-03-14", "open": 4.34, "high": 4.5, "low": 4.33, "close": 4.48, "adjClose": 2.73, "volume": 78643200 }, { "date": "1995-03-15", "open": 4.48, "high": 4.49, "low": 4.4, "close": 4.41, "adjClose": 2.68, "volume": 57294400 }, { "date": "1995-03-16", "open": 4.38, "high": 4.41, "low": 4.35, "close": 4.38, "adjClose": 2.67, "volume": 47510400 }, { "date": "1995-03-17", "open": 4.41, "high": 4.48, "low": 4.37, "close": 4.37, "adjClose": 2.66, "volume": 59868800 }, { "date": "1995-03-20", "open": 4.38, "high": 4.47, "low": 4.38, "close": 4.45, "adjClose": 2.71, "volume": 37772800 }, { "date": "1995-03-21", "open": 4.45, "high": 4.47, "low": 4.4, "close": 4.4, "adjClose": 2.68, "volume": 74772816 }, { "date": "1995-03-22", "open": 4.41, "high": 4.44, "low": 4.37, "close": 4.43, "adjClose": 2.7, "volume": 52464000 }, { "date": "1995-03-23", "open": 4.46, "high": 4.58, "low": 4.45, "close": 4.55, "adjClose": 2.77, "volume": 105286400 }, { "date": "1995-03-24", "open": 4.58, "high": 4.63, "low": 4.57, "close": 4.62, "adjClose": 2.81, "volume": 65683200 }, { "date": "1995-03-27", "open": 4.55, "high": 4.62, "low": 4.54, "close": 4.56, "adjClose": 2.78, "volume": 61008000 }, { "date": "1995-03-28", "open": 4.55, "high": 4.63, "low": 4.55, "close": 4.6, "adjClose": 2.8, "volume": 47603200 }, { "date": "1995-03-29", "open": 4.6, "high": 4.63, "low": 4.5, "close": 4.52, "adjClose": 2.75, "volume": 65763200 }, { "date": "1995-03-30", "open": 4.53, "high": 4.55, "low": 4.4, "close": 4.51, "adjClose": 2.74, "volume": 75011200 }, { "date": "1995-03-31", "open": 4.48, "high": 4.51, "low": 4.41, "close": 4.45, "adjClose": 2.71, "volume": 63080000 }, { "date": "1995-04-03", "open": 4.44, "high": 4.46, "low": 4.34, "close": 4.38, "adjClose": 2.67, "volume": 65617632 }, { "date": "1995-04-04", "open": 4.39, "high": 4.47, "low": 4.36, "close": 4.37, "adjClose": 2.66, "volume": 66689632 }, { "date": "1995-04-05", "open": 4.37, "high": 4.41, "low": 4.3, "close": 4.41, "adjClose": 2.68, "volume": 65792000 }, { "date": "1995-04-06", "open": 4.41, "high": 4.43, "low": 4.34, "close": 4.38, "adjClose": 2.67, "volume": 35414400 }, { "date": "1995-04-07", "open": 4.39, "high": 4.42, "low": 4.34, "close": 4.35, "adjClose": 2.65, "volume": 43148800 }, { "date": "1995-04-10", "open": 4.34, "high": 4.45, "low": 4.34, "close": 4.43, "adjClose": 2.7, "volume": 43169600 }, { "date": "1995-04-11", "open": 4.48, "high": 4.51, "low": 4.45, "close": 4.51, "adjClose": 2.74, "volume": 43624000 }, { "date": "1995-04-12", "open": 4.51, "high": 4.58, "low": 4.42, "close": 4.48, "adjClose": 2.73, "volume": 40430400 }, { "date": "1995-04-13", "open": 4.48, "high": 4.53, "low": 4.45, "close": 4.53, "adjClose": 2.76, "volume": 32814400 }, { "date": "1995-04-17", "open": 4.72, "high": 4.88, "low": 4.72, "close": 4.84, "adjClose": 2.95, "volume": 187923184 }, { "date": "1995-04-18", "open": 4.84, "high": 4.84, "low": 4.75, "close": 4.8, "adjClose": 2.92, "volume": 75609632 }, { "date": "1995-04-19", "open": 4.79, "high": 4.81, "low": 4.72, "close": 4.76, "adjClose": 2.9, "volume": 59163200 }, { "date": "1995-04-20", "open": 4.78, "high": 4.8, "low": 4.63, "close": 4.7, "adjClose": 2.86, "volume": 83913632 }, { "date": "1995-04-21", "open": 4.73, "high": 4.74, "low": 4.68, "close": 4.69, "adjClose": 2.85, "volume": 53555200 }, { "date": "1995-04-24", "open": 4.71, "high": 4.86, "low": 4.7, "close": 4.86, "adjClose": 2.96, "volume": 68089632 }, { "date": "1995-04-25", "open": 4.85, "high": 5.01, "low": 4.85, "close": 5, "adjClose": 3.04, "volume": 69371200 }, { "date": "1995-04-26", "open": 4.98, "high": 5.02, "low": 4.95, "close": 4.98, "adjClose": 3.03, "volume": 44350400 }, { "date": "1995-04-27", "open": 4.98, "high": 5.03, "low": 4.77, "close": 4.91, "adjClose": 2.99, "volume": 128844816 }, { "date": "1995-04-28", "open": 4.93, "high": 5.13, "low": 4.91, "close": 5.11, "adjClose": 3.11, "volume": 92104000 }, { "date": "1995-05-01", "open": 5.12, "high": 5.23, "low": 5.11, "close": 5.13, "adjClose": 3.12, "volume": 65550400 }, { "date": "1995-05-02", "open": 5.13, "high": 5.14, "low": 4.97, "close": 4.97, "adjClose": 3.02, "volume": 78099200 }, { "date": "1995-05-03", "open": 5.02, "high": 5.06, "low": 5.02, "close": 5.05, "adjClose": 3.07, "volume": 61566400 }, { "date": "1995-05-04", "open": 5.09, "high": 5.2, "low": 5.06, "close": 5.09, "adjClose": 3.1, "volume": 66524816 }, { "date": "1995-05-05", "open": 5.09, "high": 5.1, "low": 4.99, "close": 5, "adjClose": 3.04, "volume": 43707200 }, { "date": "1995-05-08", "open": 4.99, "high": 5.02, "low": 4.95, "close": 4.99, "adjClose": 3.04, "volume": 43988800 }, { "date": "1995-05-09", "open": 5, "high": 5.02, "low": 4.95, "close": 4.99, "adjClose": 3.04, "volume": 36748800 }, { "date": "1995-05-10", "open": 5.01, "high": 5.02, "low": 4.93, "close": 4.95, "adjClose": 3.01, "volume": 38688000 }, { "date": "1995-05-11", "open": 4.95, "high": 5.09, "low": 4.94, "close": 5.09, "adjClose": 3.1, "volume": 38673600 }, { "date": "1995-05-12", "open": 5.09, "high": 5.14, "low": 5.02, "close": 5.05, "adjClose": 3.07, "volume": 36192000 }, { "date": "1995-05-15", "open": 5.04, "high": 5.13, "low": 4.99, "close": 5.08, "adjClose": 3.09, "volume": 35232000 }, { "date": "1995-05-16", "open": 5.09, "high": 5.31, "low": 5.09, "close": 5.3, "adjClose": 3.23, "volume": 86708816 }, { "date": "1995-05-17", "open": 5.33, "high": 5.43, "low": 5.32, "close": 5.38, "adjClose": 3.27, "volume": 66515200 }, { "date": "1995-05-18", "open": 5.35, "high": 5.42, "low": 5.29, "close": 5.29, "adjClose": 3.22, "volume": 58326400 }, { "date": "1995-05-19", "open": 5.27, "high": 5.34, "low": 5.25, "close": 5.34, "adjClose": 3.25, "volume": 45190400 }, { "date": "1995-05-22", "open": 5.34, "high": 5.47, "low": 5.25, "close": 5.45, "adjClose": 3.32, "volume": 91382400 }, { "date": "1995-05-23", "open": 5.47, "high": 5.53, "low": 5.46, "close": 5.53, "adjClose": 3.37, "volume": 55516800 }, { "date": "1995-05-24", "open": 5.57, "high": 5.59, "low": 5.44, "close": 5.47, "adjClose": 3.33, "volume": 68969632 }, { "date": "1995-05-25", "open": 5.49, "high": 5.59, "low": 5.45, "close": 5.58, "adjClose": 3.4, "volume": 43440000 }, { "date": "1995-05-26", "open": 5.57, "high": 5.58, "low": 5.44, "close": 5.47, "adjClose": 3.33, "volume": 52934400 }, { "date": "1995-05-30", "open": 5.5, "high": 5.52, "low": 5.16, "close": 5.19, "adjClose": 3.16, "volume": 99612816 }, { "date": "1995-05-31", "open": 5.2, "high": 5.3, "low": 5.06, "close": 5.29, "adjClose": 3.22, "volume": 119756816 }, { "date": "1995-06-01", "open": 5.31, "high": 5.35, "low": 5.24, "close": 5.26, "adjClose": 3.2, "volume": 61153600 }, { "date": "1995-06-02", "open": 5.23, "high": 5.26, "low": 5.16, "close": 5.2, "adjClose": 3.16, "volume": 55556800 }, { "date": "1995-06-05", "open": 5.16, "high": 5.34, "low": 5.11, "close": 5.3, "adjClose": 3.23, "volume": 55852800 }, { "date": "1995-06-06", "open": 5.3, "high": 5.38, "low": 5.2, "close": 5.2, "adjClose": 3.16, "volume": 49036800 }, { "date": "1995-06-07", "open": 5.18, "high": 5.3, "low": 5.13, "close": 5.25, "adjClose": 3.19, "volume": 64590400 }, { "date": "1995-06-08", "open": 5.26, "high": 5.29, "low": 5.23, "close": 5.26, "adjClose": 3.2, "volume": 29320000 }, { "date": "1995-06-09", "open": 5.23, "high": 5.37, "low": 5.16, "close": 5.3, "adjClose": 3.23, "volume": 81214400 }, { "date": "1995-06-12", "open": 5.29, "high": 5.3, "low": 5.2, "close": 5.23, "adjClose": 3.18, "volume": 45832000 }, { "date": "1995-06-13", "open": 5.26, "high": 5.3, "low": 5.21, "close": 5.24, "adjClose": 3.19, "volume": 37691200 }, { "date": "1995-06-14", "open": 5.21, "high": 5.26, "low": 5.17, "close": 5.24, "adjClose": 3.19, "volume": 43096000 }, { "date": "1995-06-15", "open": 5.25, "high": 5.31, "low": 5.24, "close": 5.3, "adjClose": 3.23, "volume": 43912000 }, { "date": "1995-06-16", "open": 5.31, "high": 5.47, "low": 5.3, "close": 5.44, "adjClose": 3.31, "volume": 92278400 }, { "date": "1995-06-19", "open": 5.45, "high": 5.62, "low": 5.43, "close": 5.61, "adjClose": 3.41, "volume": 78982400 }, { "date": "1995-06-20", "open": 5.65, "high": 5.71, "low": 5.61, "close": 5.71, "adjClose": 3.47, "volume": 56670400 }, { "date": "1995-06-21", "open": 5.74, "high": 5.77, "low": 5.63, "close": 5.66, "adjClose": 3.44, "volume": 57224000 }, { "date": "1995-06-22", "open": 5.66, "high": 5.75, "low": 5.63, "close": 5.74, "adjClose": 3.49, "volume": 46297600 }, { "date": "1995-06-23", "open": 5.67, "high": 5.76, "low": 5.64, "close": 5.7, "adjClose": 3.47, "volume": 46356800 }, { "date": "1995-06-26", "open": 5.69, "high": 5.7, "low": 5.59, "close": 5.61, "adjClose": 3.41, "volume": 41048000 }, { "date": "1995-06-27", "open": 5.59, "high": 5.66, "low": 5.42, "close": 5.43, "adjClose": 3.3, "volume": 66004816 }, { "date": "1995-06-28", "open": 5.42, "high": 5.56, "low": 5.25, "close": 5.49, "adjClose": 3.34, "volume": 107312000 }, { "date": "1995-06-29", "open": 5.5, "high": 5.61, "low": 5.5, "close": 5.59, "adjClose": 3.4, "volume": 57643200 }, { "date": "1995-06-30", "open": 5.6, "high": 5.69, "low": 5.6, "close": 5.65, "adjClose": 3.44, "volume": 53342400 }, { "date": "1995-07-03", "open": 5.68, "high": 5.7, "low": 5.65, "close": 5.68, "adjClose": 3.46, "volume": 16763200 }, { "date": "1995-07-05", "open": 5.73, "high": 5.75, "low": 5.65, "close": 5.67, "adjClose": 3.45, "volume": 48547200 }, { "date": "1995-07-06", "open": 5.66, "high": 5.81, "low": 5.65, "close": 5.8, "adjClose": 3.53, "volume": 47070400 }, { "date": "1995-07-07", "open": 5.8, "high": 5.98, "low": 5.8, "close": 5.98, "adjClose": 3.64, "volume": 66699200 }, { "date": "1995-07-10", "open": 6, "high": 6.23, "low": 5.98, "close": 6.18, "adjClose": 3.76, "volume": 111982400 }, { "date": "1995-07-11", "open": 6.19, "high": 6.2, "low": 6.03, "close": 6.03, "adjClose": 3.67, "volume": 78227200 }, { "date": "1995-07-12", "open": 6.05, "high": 6.25, "low": 6.05, "close": 6.24, "adjClose": 3.8, "volume": 94675200 }, { "date": "1995-07-13", "open": 6.26, "high": 6.34, "low": 6.13, "close": 6.26, "adjClose": 3.81, "volume": 84811200 }, { "date": "1995-07-14", "open": 6.14, "high": 6.48, "low": 6.13, "close": 6.48, "adjClose": 3.94, "volume": 89905632 }, { "date": "1995-07-17", "open": 6.73, "high": 6.83, "low": 6.66, "close": 6.81, "adjClose": 4.14, "volume": 155830400 }, { "date": "1995-07-18", "open": 6.69, "high": 6.69, "low": 6.32, "close": 6.37, "adjClose": 3.88, "volume": 289624000 }, { "date": "1995-07-19", "open": 6.06, "high": 6.17, "low": 5.53, "close": 5.91, "adjClose": 3.6, "volume": 305118464 }, { "date": "1995-07-20", "open": 5.95, "high": 6.09, "low": 5.88, "close": 6.01, "adjClose": 3.66, "volume": 177848000 }, { "date": "1995-07-21", "open": 5.88, "high": 6, "low": 5.73, "close": 5.75, "adjClose": 3.5, "volume": 169257600 }, { "date": "1995-07-24", "open": 5.79, "high": 5.86, "low": 5.76, "close": 5.85, "adjClose": 3.56, "volume": 94811200 }, { "date": "1995-07-25", "open": 5.97, "high": 6.1, "low": 5.91, "close": 6.02, "adjClose": 3.66, "volume": 109422400 }, { "date": "1995-07-26", "open": 6.1, "high": 6.16, "low": 5.93, "close": 6, "adjClose": 3.65, "volume": 77470400 }, { "date": "1995-07-27", "open": 6.03, "high": 6.1, "low": 6.02, "close": 6.03, "adjClose": 3.67, "volume": 52916800 }, { "date": "1995-07-28", "open": 6, "high": 6, "low": 5.75, "close": 5.79, "adjClose": 3.52, "volume": 158468816 }, { "date": "1995-07-31", "open": 5.82, "high": 5.84, "low": 5.63, "close": 5.66, "adjClose": 3.44, "volume": 101435200 }, { "date": "1995-08-01", "open": 5.67, "high": 5.68, "low": 5.49, "close": 5.59, "adjClose": 3.4, "volume": 166144000 }, { "date": "1995-08-02", "open": 5.69, "high": 5.79, "low": 5.5, "close": 5.56, "adjClose": 3.38, "volume": 129804816 }, { "date": "1995-08-03", "open": 5.5, "high": 5.71, "low": 5.47, "close": 5.7, "adjClose": 3.47, "volume": 113536000 }, { "date": "1995-08-04", "open": 5.71, "high": 5.87, "low": 5.7, "close": 5.87, "adjClose": 3.57, "volume": 77705632 }, { "date": "1995-08-07", "open": 5.91, "high": 5.97, "low": 5.73, "close": 5.85, "adjClose": 3.56, "volume": 64273600 }, { "date": "1995-08-08", "open": 5.88, "high": 5.93, "low": 5.84, "close": 5.84, "adjClose": 3.55, "volume": 43913600 }, { "date": "1995-08-09", "open": 6.11, "high": 6.13, "low": 6, "close": 6.03, "adjClose": 3.67, "volume": 144384000 }, { "date": "1995-08-10", "open": 6.06, "high": 6.07, "low": 5.87, "close": 5.88, "adjClose": 3.58, "volume": 71883200 }, { "date": "1995-08-11", "open": 5.92, "high": 6.04, "low": 5.76, "close": 6.03, "adjClose": 3.67, "volume": 97195200 }, { "date": "1995-08-14", "open": 6.05, "high": 6.2, "low": 5.98, "close": 6.17, "adjClose": 3.75, "volume": 88872000 }, { "date": "1995-08-15", "open": 6.2, "high": 6.21, "low": 6.05, "close": 6.15, "adjClose": 3.74, "volume": 63267200 }, { "date": "1995-08-16", "open": 6.15, "high": 6.18, "low": 6.07, "close": 6.17, "adjClose": 3.75, "volume": 38118400 }, { "date": "1995-08-17", "open": 6.18, "high": 6.3, "low": 6.17, "close": 6.2, "adjClose": 3.77, "volume": 74564816 }, { "date": "1995-08-18", "open": 6.23, "high": 6.23, "low": 6.06, "close": 6.07, "adjClose": 3.69, "volume": 77502400 }, { "date": "1995-08-21", "open": 6.09, "high": 6.14, "low": 5.9, "close": 5.91, "adjClose": 3.6, "volume": 110491200 }, { "date": "1995-08-22", "open": 5.95, "high": 6.21, "low": 5.9, "close": 6.21, "adjClose": 3.78, "volume": 94320000 }, { "date": "1995-08-23", "open": 6.25, "high": 6.28, "low": 6.09, "close": 6.12, "adjClose": 3.72, "volume": 111188816 }, { "date": "1995-08-24", "open": 6.13, "high": 6.13, "low": 5.97, "close": 6.01, "adjClose": 3.66, "volume": 95275200 }, { "date": "1995-08-25", "open": 6.02, "high": 6.05, "low": 5.9, "close": 5.9, "adjClose": 3.59, "volume": 73489632 }, { "date": "1995-08-28", "open": 5.9, "high": 5.9, "low": 5.62, "close": 5.63, "adjClose": 3.43, "volume": 112622400 }, { "date": "1995-08-29", "open": 5.63, "high": 5.74, "low": 5.44, "close": 5.74, "adjClose": 3.49, "volume": 163929632 }, { "date": "1995-08-30", "open": 5.8, "high": 5.86, "low": 5.72, "close": 5.83, "adjClose": 3.55, "volume": 79499200 }, { "date": "1995-08-31", "open": 5.84, "high": 5.88, "low": 5.72, "close": 5.78, "adjClose": 3.52, "volume": 38764800 }, { "date": "1995-09-01", "open": 5.73, "high": 5.75, "low": 5.59, "close": 5.61, "adjClose": 3.41, "volume": 80262400 }, { "date": "1995-09-05", "open": 5.68, "high": 5.95, "low": 5.64, "close": 5.94, "adjClose": 3.61, "volume": 92052816 }, { "date": "1995-09-06", "open": 5.95, "high": 6.03, "low": 5.81, "close": 5.84, "adjClose": 3.55, "volume": 100265632 }, { "date": "1995-09-07", "open": 5.89, "high": 6.04, "low": 5.83, "close": 5.91, "adjClose": 3.6, "volume": 93932816 }, { "date": "1995-09-08", "open": 5.86, "high": 5.98, "low": 5.83, "close": 5.97, "adjClose": 3.63, "volume": 64417600 }, { "date": "1995-09-11", "open": 5.96, "high": 6.12, "low": 5.94, "close": 6.1, "adjClose": 3.71, "volume": 77408000 }, { "date": "1995-09-12", "open": 6.11, "high": 6.11, "low": 5.98, "close": 6.02, "adjClose": 3.66, "volume": 71155200 }, { "date": "1995-09-13", "open": 6.01, "high": 6.06, "low": 5.95, "close": 6.01, "adjClose": 3.66, "volume": 61208000 }, { "date": "1995-09-14", "open": 6.01, "high": 6.03, "low": 5.92, "close": 5.93, "adjClose": 3.61, "volume": 54230400 }, { "date": "1995-09-15", "open": 5.92, "high": 5.96, "low": 5.78, "close": 5.84, "adjClose": 3.55, "volume": 88316816 }, { "date": "1995-09-18", "open": 5.83, "high": 5.84, "low": 5.68, "close": 5.75, "adjClose": 3.5, "volume": 76848000 }, { "date": "1995-09-19", "open": 5.75, "high": 5.91, "low": 5.72, "close": 5.83, "adjClose": 3.55, "volume": 58011200 }, { "date": "1995-09-20", "open": 5.84, "high": 5.91, "low": 5.79, "close": 5.82, "adjClose": 3.54, "volume": 44652800 }, { "date": "1995-09-21", "open": 5.7, "high": 5.82, "low": 5.66, "close": 5.66, "adjClose": 3.44, "volume": 83836816 }, { "date": "1995-09-22", "open": 5.62, "high": 5.67, "low": 5.56, "close": 5.61, "adjClose": 3.41, "volume": 99899200 }, { "date": "1995-09-25", "open": 5.66, "high": 5.66, "low": 5.53, "close": 5.64, "adjClose": 3.43, "volume": 57878400 }, { "date": "1995-09-26", "open": 5.65, "high": 5.74, "low": 5.51, "close": 5.52, "adjClose": 3.36, "volume": 76548800 }, { "date": "1995-09-27", "open": 5.5, "high": 5.55, "low": 5.31, "close": 5.54, "adjClose": 3.37, "volume": 140756800 }, { "date": "1995-09-28", "open": 5.56, "high": 5.72, "low": 5.55, "close": 5.72, "adjClose": 3.48, "volume": 105510400 }, { "date": "1995-09-29", "open": 5.73, "high": 5.8, "low": 5.63, "close": 5.66, "adjClose": 3.44, "volume": 95158400 }, { "date": "1995-10-02", "open": 5.66, "high": 5.68, "low": 5.51, "close": 5.52, "adjClose": 3.36, "volume": 67731200 }, { "date": "1995-10-03", "open": 5.51, "high": 5.58, "low": 5.45, "close": 5.55, "adjClose": 3.38, "volume": 80736000 }, { "date": "1995-10-04", "open": 5.51, "high": 5.51, "low": 5.34, "close": 5.38, "adjClose": 3.27, "volume": 73473632 }, { "date": "1995-10-05", "open": 5.38, "high": 5.47, "low": 5.31, "close": 5.47, "adjClose": 3.33, "volume": 101577632 }, { "date": "1995-10-06", "open": 5.47, "high": 5.56, "low": 5.34, "close": 5.37, "adjClose": 3.27, "volume": 76616000 }, { "date": "1995-10-09", "open": 5.3, "high": 5.36, "low": 5.17, "close": 5.2, "adjClose": 3.16, "volume": 108614400 }, { "date": "1995-10-10", "open": 5.08, "high": 5.26, "low": 5.02, "close": 5.23, "adjClose": 3.18, "volume": 157651184 }, { "date": "1995-10-11", "open": 5.37, "high": 5.46, "low": 5.31, "close": 5.41, "adjClose": 3.29, "volume": 107009632 }, { "date": "1995-10-12", "open": 5.44, "high": 5.51, "low": 5.41, "close": 5.48, "adjClose": 3.33, "volume": 78700816 }, { "date": "1995-10-13", "open": 5.53, "high": 5.55, "low": 5.38, "close": 5.39, "adjClose": 3.28, "volume": 68644816 }, { "date": "1995-10-16", "open": 5.36, "high": 5.46, "low": 5.34, "close": 5.42, "adjClose": 3.3, "volume": 61067200 }, { "date": "1995-10-17", "open": 5.45, "high": 5.72, "low": 5.42, "close": 5.7, "adjClose": 3.47, "volume": 123140816 }, { "date": "1995-10-18", "open": 6.14, "high": 6.16, "low": 5.93, "close": 5.98, "adjClose": 3.64, "volume": 294329600 }, { "date": "1995-10-19", "open": 5.95, "high": 6.06, "low": 5.92, "close": 6.05, "adjClose": 3.68, "volume": 95840000 }, { "date": "1995-10-20", "open": 6.03, "high": 6.05, "low": 5.93, "close": 5.97, "adjClose": 3.63, "volume": 79984000 }, { "date": "1995-10-23", "open": 5.94, "high": 6.07, "low": 5.91, "close": 6.02, "adjClose": 3.66, "volume": 93473632 }, { "date": "1995-10-24", "open": 6.02, "high": 6.13, "low": 6.02, "close": 6.09, "adjClose": 3.71, "volume": 68681632 }, { "date": "1995-10-25", "open": 6.1, "high": 6.11, "low": 5.99, "close": 5.99, "adjClose": 3.65, "volume": 60211200 }, { "date": "1995-10-26", "open": 5.98, "high": 6.13, "low": 5.96, "close": 6.13, "adjClose": 3.73, "volume": 82841632 }, { "date": "1995-10-27", "open": 6.09, "high": 6.26, "low": 6.09, "close": 6.25, "adjClose": 3.8, "volume": 130683200 }, { "date": "1995-10-30", "open": 6.2, "high": 6.46, "low": 6.16, "close": 6.42, "adjClose": 3.91, "volume": 125464000 }, { "date": "1995-10-31", "open": 6.44, "high": 6.46, "low": 6.23, "close": 6.25, "adjClose": 3.8, "volume": 91974368 }, { "date": "1995-11-01", "open": 6.26, "high": 6.31, "low": 6.14, "close": 6.15, "adjClose": 3.74, "volume": 72819200 }, { "date": "1995-11-02", "open": 6.16, "high": 6.27, "low": 6.14, "close": 6.25, "adjClose": 3.8, "volume": 63504000 }, { "date": "1995-11-03", "open": 6.25, "high": 6.26, "low": 6.17, "close": 6.22, "adjClose": 3.79, "volume": 40635200 }, { "date": "1995-11-06", "open": 6.06, "high": 6.18, "low": 6.05, "close": 6.09, "adjClose": 3.71, "volume": 87729632 }, { "date": "1995-11-07", "open": 6.03, "high": 6.09, "low": 5.8, "close": 5.81, "adjClose": 3.54, "volume": 115921632 }, { "date": "1995-11-08", "open": 5.87, "high": 5.97, "low": 5.84, "close": 5.95, "adjClose": 3.62, "volume": 71280000 }, { "date": "1995-11-09", "open": 6.03, "high": 6.19, "low": 6, "close": 6.19, "adjClose": 3.77, "volume": 99814400 }, { "date": "1995-11-10", "open": 6.16, "high": 6.19, "low": 6.04, "close": 6.05, "adjClose": 3.68, "volume": 60819200 }, { "date": "1995-11-13", "open": 6.04, "high": 6.08, "low": 6, "close": 6.02, "adjClose": 3.66, "volume": 59003200 }, { "date": "1995-11-14", "open": 5.99, "high": 6, "low": 5.87, "close": 5.88, "adjClose": 3.58, "volume": 75657632 }, { "date": "1995-11-15", "open": 5.9, "high": 5.91, "low": 5.74, "close": 5.88, "adjClose": 3.58, "volume": 108686400 }, { "date": "1995-11-16", "open": 5.66, "high": 5.74, "low": 5.6, "close": 5.62, "adjClose": 3.42, "volume": 195126400 }, { "date": "1995-11-17", "open": 5.65, "high": 5.66, "low": 5.46, "close": 5.46, "adjClose": 3.32, "volume": 143803200 }, { "date": "1995-11-20", "open": 5.52, "high": 5.59, "low": 5.36, "close": 5.38, "adjClose": 3.27, "volume": 115296000 }, { "date": "1995-11-21", "open": 5.37, "high": 5.55, "low": 5.27, "close": 5.5, "adjClose": 3.35, "volume": 130163200 }, { "date": "1995-11-22", "open": 5.52, "high": 5.59, "low": 5.45, "close": 5.46, "adjClose": 3.32, "volume": 65428800 }, { "date": "1995-11-24", "open": 5.48, "high": 5.52, "low": 5.46, "close": 5.5, "adjClose": 3.35, "volume": 15014400 }, { "date": "1995-11-27", "open": 5.54, "high": 5.59, "low": 5.45, "close": 5.45, "adjClose": 3.32, "volume": 79100816 }, { "date": "1995-11-28", "open": 5.44, "high": 5.72, "low": 5.41, "close": 5.72, "adjClose": 3.48, "volume": 86537632 }, { "date": "1995-11-29", "open": 5.74, "high": 5.78, "low": 5.58, "close": 5.61, "adjClose": 3.41, "volume": 91067200 }, { "date": "1995-11-30", "open": 5.59, "high": 5.61, "low": 5.43, "close": 5.45, "adjClose": 3.32, "volume": 93512000 }, { "date": "1995-12-01", "open": 5.45, "high": 5.49, "low": 5.37, "close": 5.39, "adjClose": 3.28, "volume": 96124816 }, { "date": "1995-12-04", "open": 5.38, "high": 5.6, "low": 5.33, "close": 5.49, "adjClose": 3.34, "volume": 130436816 }, { "date": "1995-12-05", "open": 5.49, "high": 5.51, "low": 5.32, "close": 5.38, "adjClose": 3.27, "volume": 104528000 }, { "date": "1995-12-06", "open": 5.38, "high": 5.69, "low": 5.38, "close": 5.66, "adjClose": 3.44, "volume": 145272000 }, { "date": "1995-12-07", "open": 5.7, "high": 5.75, "low": 5.55, "close": 5.66, "adjClose": 3.44, "volume": 132876816 }, { "date": "1995-12-08", "open": 5.79, "high": 5.91, "low": 5.76, "close": 5.91, "adjClose": 3.6, "volume": 147041632 }, { "date": "1995-12-11", "open": 5.91, "high": 5.92, "low": 5.81, "close": 5.82, "adjClose": 3.54, "volume": 61924800 }, { "date": "1995-12-12", "open": 5.81, "high": 5.82, "low": 5.7, "close": 5.71, "adjClose": 3.47, "volume": 44739200 }, { "date": "1995-12-13", "open": 5.7, "high": 5.76, "low": 5.66, "close": 5.73, "adjClose": 3.49, "volume": 39577600 }, { "date": "1995-12-14", "open": 5.77, "high": 5.84, "low": 5.54, "close": 5.55, "adjClose": 3.38, "volume": 92822400 }, { "date": "1995-12-15", "open": 5.57, "high": 5.61, "low": 5.45, "close": 5.52, "adjClose": 3.36, "volume": 115470400 }, { "date": "1995-12-18", "open": 5.52, "high": 5.56, "low": 5.34, "close": 5.44, "adjClose": 3.31, "volume": 99460816 }, { "date": "1995-12-19", "open": 5.46, "high": 5.69, "low": 5.46, "close": 5.68, "adjClose": 3.46, "volume": 84340816 }, { "date": "1995-12-20", "open": 5.7, "high": 5.71, "low": 5.44, "close": 5.45, "adjClose": 3.32, "volume": 84980816 }, { "date": "1995-12-21", "open": 5.48, "high": 5.63, "low": 5.46, "close": 5.63, "adjClose": 3.43, "volume": 60593600 }, { "date": "1995-12-22", "open": 5.63, "high": 5.68, "low": 5.57, "close": 5.66, "adjClose": 3.44, "volume": 36057600 }, { "date": "1995-12-26", "open": 5.64, "high": 5.7, "low": 5.62, "close": 5.64, "adjClose": 3.43, "volume": 34707200 }, { "date": "1995-12-27", "open": 5.65, "high": 5.66, "low": 5.52, "close": 5.55, "adjClose": 3.38, "volume": 40539200 }, { "date": "1995-12-28", "open": 5.52, "high": 5.53, "low": 5.45, "close": 5.46, "adjClose": 3.32, "volume": 49777600 }, { "date": "1995-12-29", "open": 5.45, "high": 5.55, "low": 5.39, "close": 5.48, "adjClose": 3.33, "volume": 52342400 }, { "date": "1996-01-02", "open": 5.49, "high": 5.61, "low": 5.46, "close": 5.61, "adjClose": 3.41, "volume": 57779200 }, { "date": "1996-01-03", "open": 5.57, "high": 5.63, "low": 5.42, "close": 5.43, "adjClose": 3.3, "volume": 62857600 }, { "date": "1996-01-04", "open": 5.45, "high": 5.47, "low": 5.3, "close": 5.46, "adjClose": 3.32, "volume": 102353632 }, { "date": "1996-01-05", "open": 5.39, "high": 5.48, "low": 5.38, "close": 5.4, "adjClose": 3.29, "volume": 62083200 }, { "date": "1996-01-08", "open": 5.41, "high": 5.48, "low": 5.38, "close": 5.39, "adjClose": 3.28, "volume": 11377600 }, { "date": "1996-01-09", "open": 5.38, "high": 5.38, "low": 4.99, "close": 5.01, "adjClose": 3.05, "volume": 177424000 }, { "date": "1996-01-10", "open": 5.03, "high": 5.2, "low": 5.03, "close": 5.15, "adjClose": 3.13, "volume": 181571200 }, { "date": "1996-01-11", "open": 5.22, "high": 5.43, "low": 5.2, "close": 5.41, "adjClose": 3.29, "volume": 116617600 }, { "date": "1996-01-12", "open": 5.41, "high": 5.43, "low": 5.24, "close": 5.36, "adjClose": 3.26, "volume": 80544000 }, { "date": "1996-01-15", "open": 5.37, "high": 5.37, "low": 5.12, "close": 5.16, "adjClose": 3.14, "volume": 84572800 }, { "date": "1996-01-16", "open": 5.23, "high": 5.41, "low": 5.2, "close": 5.4, "adjClose": 3.29, "volume": 122006400 }, { "date": "1996-01-17", "open": 5.3, "high": 5.47, "low": 5.29, "close": 5.3, "adjClose": 3.23, "volume": 143078400 }, { "date": "1996-01-18", "open": 5.34, "high": 5.55, "low": 5.31, "close": 5.48, "adjClose": 3.33, "volume": 121331200 }, { "date": "1996-01-19", "open": 5.64, "high": 5.83, "low": 5.6, "close": 5.74, "adjClose": 3.49, "volume": 227440000 }, { "date": "1996-01-22", "open": 5.73, "high": 5.8, "low": 5.68, "close": 5.75, "adjClose": 3.5, "volume": 82643200 }, { "date": "1996-01-23", "open": 5.71, "high": 5.73, "low": 5.58, "close": 5.59, "adjClose": 3.4, "volume": 66473632 }, { "date": "1996-01-24", "open": 5.62, "high": 5.78, "low": 5.59, "close": 5.7, "adjClose": 3.47, "volume": 92368000 }, { "date": "1996-01-25", "open": 5.71, "high": 5.73, "low": 5.56, "close": 5.59, "adjClose": 3.4, "volume": 59881600 }, { "date": "1996-01-26", "open": 5.57, "high": 5.68, "low": 5.56, "close": 5.66, "adjClose": 3.44, "volume": 50881600 }, { "date": "1996-01-29", "open": 5.67, "high": 5.7, "low": 5.58, "close": 5.65, "adjClose": 3.44, "volume": 39587200 }, { "date": "1996-01-30", "open": 5.68, "high": 5.71, "low": 5.66, "close": 5.68, "adjClose": 3.46, "volume": 45120000 }, { "date": "1996-01-31", "open": 5.67, "high": 5.79, "low": 5.63, "close": 5.78, "adjClose": 3.52, "volume": 68774400 }, { "date": "1996-02-01", "open": 5.77, "high": 5.89, "low": 5.75, "close": 5.88, "adjClose": 3.58, "volume": 78587200 }, { "date": "1996-02-02", "open": 5.88, "high": 5.88, "low": 5.76, "close": 5.81, "adjClose": 3.54, "volume": 44686400 }, { "date": "1996-02-05", "open": 5.8, "high": 6.08, "low": 5.8, "close": 6.07, "adjClose": 3.69, "volume": 126480000 }, { "date": "1996-02-06", "open": 6.03, "high": 6.09, "low": 5.98, "close": 6.03, "adjClose": 3.67, "volume": 98158400 }, { "date": "1996-02-07", "open": 6, "high": 6.07, "low": 5.97, "close": 6.05, "adjClose": 3.68, "volume": 65555200 }, { "date": "1996-02-08", "open": 6.04, "high": 6.22, "low": 5.97, "close": 6.18, "adjClose": 3.76, "volume": 103924816 }, { "date": "1996-02-09", "open": 6.17, "high": 6.27, "low": 6.16, "close": 6.26, "adjClose": 3.81, "volume": 122832000 }, { "date": "1996-02-12", "open": 6.23, "high": 6.32, "low": 6.2, "close": 6.22, "adjClose": 3.79, "volume": 87779200 }, { "date": "1996-02-13", "open": 6.11, "high": 6.27, "low": 6.09, "close": 6.23, "adjClose": 3.79, "volume": 114513632 }, { "date": "1996-02-14", "open": 6.26, "high": 6.26, "low": 6.15, "close": 6.17, "adjClose": 3.75, "volume": 80212816 }, { "date": "1996-02-15", "open": 6.16, "high": 6.2, "low": 6.11, "close": 6.16, "adjClose": 3.75, "volume": 52195200 }, { "date": "1996-02-16", "open": 6.17, "high": 6.2, "low": 6.12, "close": 6.12, "adjClose": 3.72, "volume": 62206400 }, { "date": "1996-02-20", "open": 6.08, "high": 6.16, "low": 6.05, "close": 6.11, "adjClose": 3.72, "volume": 64182400 }, { "date": "1996-02-21", "open": 6.11, "high": 6.26, "low": 6.09, "close": 6.24, "adjClose": 3.8, "volume": 80046400 }, { "date": "1996-02-22", "open": 6.25, "high": 6.41, "low": 6.25, "close": 6.41, "adjClose": 3.9, "volume": 106500816 }, { "date": "1996-02-23", "open": 6.41, "high": 6.48, "low": 6.37, "close": 6.47, "adjClose": 3.94, "volume": 102640000 }, { "date": "1996-02-26", "open": 6.44, "high": 6.45, "low": 6.28, "close": 6.29, "adjClose": 3.83, "volume": 63696000 }, { "date": "1996-02-27", "open": 6.3, "high": 6.3, "low": 6.23, "close": 6.26, "adjClose": 3.81, "volume": 60958400 }, { "date": "1996-02-28", "open": 6.3, "high": 6.38, "low": 6.24, "close": 6.26, "adjClose": 3.81, "volume": 60051200 }, { "date": "1996-02-29", "open": 6.19, "high": 6.26, "low": 6.16, "close": 6.17, "adjClose": 3.75, "volume": 61723200 }, { "date": "1996-03-01", "open": 6.15, "high": 6.16, "low": 5.91, "close": 5.97, "adjClose": 3.63, "volume": 157652816 }, { "date": "1996-03-04", "open": 6, "high": 6.09, "low": 5.97, "close": 6.02, "adjClose": 3.66, "volume": 72564816 }, { "date": "1996-03-05", "open": 6, "high": 6.14, "low": 5.98, "close": 6.13, "adjClose": 3.73, "volume": 57369600 }, { "date": "1996-03-06", "open": 6.14, "high": 6.18, "low": 6.06, "close": 6.06, "adjClose": 3.69, "volume": 44256000 }, { "date": "1996-03-07", "open": 6.07, "high": 6.1, "low": 6.04, "close": 6.08, "adjClose": 3.7, "volume": 44291200 }, { "date": "1996-03-08", "open": 5.97, "high": 6.09, "low": 5.92, "close": 5.95, "adjClose": 3.62, "volume": 108524816 }, { "date": "1996-03-11", "open": 5.95, "high": 6.04, "low": 5.95, "close": 6.03, "adjClose": 3.67, "volume": 74592000 }, { "date": "1996-03-12", "open": 6.02, "high": 6.04, "low": 5.92, "close": 5.98, "adjClose": 3.64, "volume": 76888000 }, { "date": "1996-03-13", "open": 6.14, "high": 6.31, "low": 6.11, "close": 6.3, "adjClose": 3.83, "volume": 156710400 }, { "date": "1996-03-14", "open": 6.32, "high": 6.37, "low": 6.23, "close": 6.23, "adjClose": 3.79, "volume": 60640000 }, { "date": "1996-03-15", "open": 6.25, "high": 6.45, "low": 6.23, "close": 6.4, "adjClose": 3.89, "volume": 121721632 }, { "date": "1996-03-18", "open": 6.4, "high": 6.62, "low": 6.4, "close": 6.58, "adjClose": 4, "volume": 119472000 }, { "date": "1996-03-19", "open": 6.65, "high": 6.69, "low": 6.55, "close": 6.68, "adjClose": 4.07, "volume": 92491200 }, { "date": "1996-03-20", "open": 6.64, "high": 6.66, "low": 6.48, "close": 6.54, "adjClose": 3.98, "volume": 92944000 }, { "date": "1996-03-21", "open": 6.52, "high": 6.52, "low": 6.28, "close": 6.3, "adjClose": 3.83, "volume": 66313632 }, { "date": "1996-03-22", "open": 6.32, "high": 6.34, "low": 6.23, "close": 6.32, "adjClose": 3.85, "volume": 48046400 }, { "date": "1996-03-25", "open": 6.34, "high": 6.4, "low": 6.18, "close": 6.24, "adjClose": 3.8, "volume": 63379200 }, { "date": "1996-03-26", "open": 6.21, "high": 6.43, "low": 6.17, "close": 6.42, "adjClose": 3.91, "volume": 79899200 }, { "date": "1996-03-27", "open": 6.45, "high": 6.5, "low": 6.32, "close": 6.41, "adjClose": 3.9, "volume": 52729600 }, { "date": "1996-03-28", "open": 6.37, "high": 6.47, "low": 6.32, "close": 6.39, "adjClose": 3.89, "volume": 54955200 }, { "date": "1996-03-29", "open": 6.4, "high": 6.51, "low": 6.38, "close": 6.45, "adjClose": 3.93, "volume": 53508800 }, { "date": "1996-04-01", "open": 6.45, "high": 6.47, "low": 6.38, "close": 6.42, "adjClose": 3.91, "volume": 31692800 }, { "date": "1996-04-02", "open": 6.42, "high": 6.56, "low": 6.41, "close": 6.54, "adjClose": 3.98, "volume": 54396800 }, { "date": "1996-04-03", "open": 6.51, "high": 6.57, "low": 6.46, "close": 6.53, "adjClose": 3.97, "volume": 46072000 }, { "date": "1996-04-04", "open": 6.54, "high": 6.55, "low": 6.47, "close": 6.52, "adjClose": 3.97, "volume": 28961600 }, { "date": "1996-04-08", "open": 6.41, "high": 6.49, "low": 6.37, "close": 6.48, "adjClose": 3.94, "volume": 73753632 }, { "date": "1996-04-09", "open": 6.5, "high": 6.5, "low": 6.34, "close": 6.35, "adjClose": 3.86, "volume": 66942400 }, { "date": "1996-04-10", "open": 6.34, "high": 6.44, "low": 6.33, "close": 6.35, "adjClose": 3.86, "volume": 51910400 }, { "date": "1996-04-11", "open": 6.34, "high": 6.4, "low": 6.23, "close": 6.32, "adjClose": 3.85, "volume": 62465600 }, { "date": "1996-04-12", "open": 6.32, "high": 6.35, "low": 6.28, "close": 6.32, "adjClose": 3.85, "volume": 33737600 }, { "date": "1996-04-15", "open": 6.31, "high": 6.48, "low": 6.31, "close": 6.47, "adjClose": 3.94, "volume": 50102400 }, { "date": "1996-04-16", "open": 6.52, "high": 6.59, "low": 6.5, "close": 6.58, "adjClose": 4, "volume": 80116816 }, { "date": "1996-04-17", "open": 6.58, "high": 6.63, "low": 6.52, "close": 6.62, "adjClose": 4.03, "volume": 62630400 }, { "date": "1996-04-18", "open": 6.63, "high": 6.83, "low": 6.59, "close": 6.81, "adjClose": 4.14, "volume": 133958400 }, { "date": "1996-04-19", "open": 7.01, "high": 7.01, "low": 6.84, "close": 6.86, "adjClose": 4.17, "volume": 169492800 }, { "date": "1996-04-22", "open": 6.91, "high": 7.09, "low": 6.89, "close": 7.05, "adjClose": 4.29, "volume": 92830368 }, { "date": "1996-04-23", "open": 7.05, "high": 7.08, "low": 6.96, "close": 7.04, "adjClose": 4.28, "volume": 57139200 }, { "date": "1996-04-24", "open": 7.06, "high": 7.07, "low": 6.95, "close": 6.97, "adjClose": 4.24, "volume": 69251200 }, { "date": "1996-04-25", "open": 6.97, "high": 7.11, "low": 6.89, "close": 7.05, "adjClose": 4.29, "volume": 63896000 }, { "date": "1996-04-26", "open": 7.05, "high": 7.12, "low": 7.02, "close": 7.09, "adjClose": 4.31, "volume": 54296000 }, { "date": "1996-04-29", "open": 7.09, "high": 7.09, "low": 7, "close": 7.04, "adjClose": 4.28, "volume": 34267200 }, { "date": "1996-04-30", "open": 7.04, "high": 7.08, "low": 6.99, "close": 7.08, "adjClose": 4.31, "volume": 28441600 }, { "date": "1996-05-01", "open": 7.05, "high": 7.2, "low": 7.04, "close": 7.2, "adjClose": 4.38, "volume": 65014400 }, { "date": "1996-05-02", "open": 7.2, "high": 7.2, "low": 6.95, "close": 6.98, "adjClose": 4.25, "volume": 87340816 }, { "date": "1996-05-03", "open": 7.03, "high": 7.16, "low": 6.88, "close": 6.93, "adjClose": 4.22, "volume": 75300816 }, { "date": "1996-05-06", "open": 6.94, "high": 7.02, "low": 6.85, "close": 6.98, "adjClose": 4.25, "volume": 75852816 }, { "date": "1996-05-07", "open": 6.98, "high": 7.09, "low": 6.95, "close": 7.07, "adjClose": 4.3, "volume": 47366400 }, { "date": "1996-05-08", "open": 7.05, "high": 7.15, "low": 6.92, "close": 7.14, "adjClose": 4.35, "volume": 77851200 }, { "date": "1996-05-09", "open": 7.14, "high": 7.2, "low": 7.08, "close": 7.09, "adjClose": 4.31, "volume": 47776000 }, { "date": "1996-05-10", "open": 7.15, "high": 7.2, "low": 7.13, "close": 7.18, "adjClose": 4.37, "volume": 43913600 }, { "date": "1996-05-13", "open": 7.19, "high": 7.43, "low": 7.19, "close": 7.41, "adjClose": 4.51, "volume": 95606400 }, { "date": "1996-05-14", "open": 7.45, "high": 7.5, "low": 7.39, "close": 7.44, "adjClose": 4.53, "volume": 76832000 }, { "date": "1996-05-15", "open": 7.44, "high": 7.48, "low": 7.34, "close": 7.35, "adjClose": 4.47, "volume": 56323200 }, { "date": "1996-05-16", "open": 7.25, "high": 7.34, "low": 7.23, "close": 7.32, "adjClose": 4.45, "volume": 67092816 }, { "date": "1996-05-17", "open": 7.37, "high": 7.38, "low": 7.27, "close": 7.31, "adjClose": 4.45, "volume": 35392000 }, { "date": "1996-05-20", "open": 7.34, "high": 7.37, "low": 7.29, "close": 7.3, "adjClose": 4.44, "volume": 38457600 }, { "date": "1996-05-21", "open": 7.3, "high": 7.3, "low": 7.2, "close": 7.2, "adjClose": 4.38, "volume": 42113600 }, { "date": "1996-05-22", "open": 7.19, "high": 7.33, "low": 7.16, "close": 7.3, "adjClose": 4.44, "volume": 45646400 }, { "date": "1996-05-23", "open": 7.3, "high": 7.45, "low": 7.3, "close": 7.41, "adjClose": 4.51, "volume": 51976000 }, { "date": "1996-05-24", "open": 7.41, "high": 7.44, "low": 7.39, "close": 7.41, "adjClose": 4.51, "volume": 26443200 }, { "date": "1996-05-28", "open": 7.42, "high": 7.45, "low": 7.32, "close": 7.33, "adjClose": 4.46, "volume": 43376000 }, { "date": "1996-05-29", "open": 7.34, "high": 7.39, "low": 7.29, "close": 7.32, "adjClose": 4.45, "volume": 33569600 }, { "date": "1996-05-30", "open": 7.33, "high": 7.39, "low": 7.29, "close": 7.39, "adjClose": 4.5, "volume": 33824000 }, { "date": "1996-05-31", "open": 7.41, "high": 7.46, "low": 7.38, "close": 7.42, "adjClose": 4.52, "volume": 40259200 }, { "date": "1996-06-03", "open": 7.42, "high": 7.47, "low": 7.38, "close": 7.4, "adjClose": 4.5, "volume": 31684800 }, { "date": "1996-06-04", "open": 7.41, "high": 7.43, "low": 7.27, "close": 7.37, "adjClose": 4.49, "volume": 65852816 }, { "date": "1996-06-05", "open": 7.38, "high": 7.58, "low": 7.37, "close": 7.55, "adjClose": 4.59, "volume": 50968000 }, { "date": "1996-06-06", "open": 7.61, "high": 7.69, "low": 7.48, "close": 7.49, "adjClose": 4.56, "volume": 88136000 }, { "date": "1996-06-07", "open": 7.35, "high": 7.58, "low": 7.35, "close": 7.58, "adjClose": 4.61, "volume": 70198400 }, { "date": "1996-06-10", "open": 7.56, "high": 7.58, "low": 7.5, "close": 7.54, "adjClose": 4.59, "volume": 45819200 }, { "date": "1996-06-11", "open": 7.55, "high": 7.7, "low": 7.54, "close": 7.63, "adjClose": 4.64, "volume": 65259200 }, { "date": "1996-06-12", "open": 7.68, "high": 7.84, "low": 7.67, "close": 7.81, "adjClose": 4.75, "volume": 88844816 }, { "date": "1996-06-13", "open": 7.82, "high": 7.87, "low": 7.73, "close": 7.79, "adjClose": 4.74, "volume": 62577600 }, { "date": "1996-06-14", "open": 7.8, "high": 7.81, "low": 7.68, "close": 7.69, "adjClose": 4.68, "volume": 55944000 }, { "date": "1996-06-17", "open": 7.7, "high": 7.81, "low": 7.65, "close": 7.79, "adjClose": 4.74, "volume": 57499200 }, { "date": "1996-06-18", "open": 7.78, "high": 7.78, "low": 7.63, "close": 7.65, "adjClose": 4.66, "volume": 74585632 }, { "date": "1996-06-19", "open": 7.66, "high": 7.7, "low": 7.59, "close": 7.61, "adjClose": 4.63, "volume": 73409632 }, { "date": "1996-06-20", "open": 7.63, "high": 7.66, "low": 7.44, "close": 7.61, "adjClose": 4.63, "volume": 102228816 }, { "date": "1996-06-21", "open": 7.65, "high": 7.76, "low": 7.59, "close": 7.74, "adjClose": 4.71, "volume": 56806400 }, { "date": "1996-06-24", "open": 7.75, "high": 7.82, "low": 7.69, "close": 7.76, "adjClose": 4.72, "volume": 48102400 }, { "date": "1996-06-25", "open": 7.77, "high": 7.77, "low": 7.59, "close": 7.63, "adjClose": 4.64, "volume": 41145600 }, { "date": "1996-06-26", "open": 7.62, "high": 7.63, "low": 7.44, "close": 7.53, "adjClose": 4.58, "volume": 71457632 }, { "date": "1996-06-27", "open": 7.53, "high": 7.56, "low": 7.44, "close": 7.5, "adjClose": 4.56, "volume": 77582400 }, { "date": "1996-06-28", "open": 7.53, "high": 7.56, "low": 7.45, "close": 7.51, "adjClose": 4.57, "volume": 52000000 }, { "date": "1996-07-01", "open": 7.52, "high": 7.66, "low": 7.51, "close": 7.64, "adjClose": 4.65, "volume": 47862400 }, { "date": "1996-07-02", "open": 7.65, "high": 7.66, "low": 7.58, "close": 7.6, "adjClose": 4.63, "volume": 38548800 }, { "date": "1996-07-03", "open": 7.6, "high": 7.68, "low": 7.54, "close": 7.57, "adjClose": 4.61, "volume": 44243200 }, { "date": "1996-07-05", "open": 7.43, "high": 7.52, "low": 7.4, "close": 7.4, "adjClose": 4.5, "volume": 35331200 }, { "date": "1996-07-08", "open": 7.41, "high": 7.55, "low": 7.38, "close": 7.52, "adjClose": 4.58, "volume": 64440000 }, { "date": "1996-07-09", "open": 7.55, "high": 7.59, "low": 7.5, "close": 7.5, "adjClose": 4.56, "volume": 35571200 }, { "date": "1996-07-10", "open": 7.5, "high": 7.5, "low": 7.38, "close": 7.47, "adjClose": 4.55, "volume": 77980816 }, { "date": "1996-07-11", "open": 7.39, "high": 7.4, "low": 7.11, "close": 7.16, "adjClose": 4.36, "volume": 140915200 }, { "date": "1996-07-12", "open": 7.2, "high": 7.2, "low": 6.91, "close": 7.02, "adjClose": 4.27, "volume": 139478400 }, { "date": "1996-07-15", "open": 7.02, "high": 7.11, "low": 6.87, "close": 6.91, "adjClose": 4.21, "volume": 111832000 }, { "date": "1996-07-16", "open": 6.89, "high": 7.23, "low": 6.72, "close": 7.21, "adjClose": 4.39, "volume": 182116816 }, { "date": "1996-07-17", "open": 7.36, "high": 7.38, "low": 7.23, "close": 7.32, "adjClose": 4.45, "volume": 126208000 }, { "date": "1996-07-18", "open": 7.33, "high": 7.5, "low": 7.24, "close": 7.49, "adjClose": 4.56, "volume": 98537632 }, { "date": "1996-07-19", "open": 7.36, "high": 7.6, "low": 7.36, "close": 7.56, "adjClose": 4.6, "volume": 99208000 }, { "date": "1996-07-22", "open": 7.56, "high": 7.59, "low": 7.37, "close": 7.48, "adjClose": 4.55, "volume": 144475200 }, { "date": "1996-07-23", "open": 7.5, "high": 7.51, "low": 6.89, "close": 7.01, "adjClose": 4.27, "volume": 257678400 }, { "date": "1996-07-24", "open": 6.84, "high": 7.23, "low": 6.84, "close": 7.17, "adjClose": 4.36, "volume": 192225600 }, { "date": "1996-07-25", "open": 7.25, "high": 7.42, "low": 7.2, "close": 7.41, "adjClose": 4.51, "volume": 100920000 }, { "date": "1996-07-26", "open": 7.47, "high": 7.47, "low": 7.39, "close": 7.45, "adjClose": 4.53, "volume": 59304000 }, { "date": "1996-07-29", "open": 7.45, "high": 7.49, "low": 7.3, "close": 7.3, "adjClose": 4.44, "volume": 56748800 }, { "date": "1996-07-30", "open": 7.37, "high": 7.42, "low": 7.26, "close": 7.41, "adjClose": 4.51, "volume": 66976000 }, { "date": "1996-07-31", "open": 7.44, "high": 7.48, "low": 7.35, "close": 7.37, "adjClose": 4.49, "volume": 56320000 }, { "date": "1996-08-01", "open": 7.37, "high": 7.55, "low": 7.34, "close": 7.54, "adjClose": 4.59, "volume": 96025632 }, { "date": "1996-08-02", "open": 7.63, "high": 7.74, "low": 7.54, "close": 7.71, "adjClose": 4.69, "volume": 109289632 }, { "date": "1996-08-05", "open": 7.72, "high": 7.73, "low": 7.58, "close": 7.61, "adjClose": 4.63, "volume": 55072000 }, { "date": "1996-08-06", "open": 7.6, "high": 7.76, "low": 7.55, "close": 7.75, "adjClose": 4.72, "volume": 67388816 }, { "date": "1996-08-07", "open": 7.77, "high": 7.82, "low": 7.68, "close": 7.8, "adjClose": 4.75, "volume": 76790400 }, { "date": "1996-08-08", "open": 7.76, "high": 7.87, "low": 7.73, "close": 7.83, "adjClose": 4.77, "volume": 54379200 }, { "date": "1996-08-09", "open": 7.8, "high": 7.84, "low": 7.74, "close": 7.78, "adjClose": 4.73, "volume": 44313600 }, { "date": "1996-08-12", "open": 7.77, "high": 7.88, "low": 7.75, "close": 7.83, "adjClose": 4.77, "volume": 66187200 }, { "date": "1996-08-13", "open": 7.81, "high": 7.87, "low": 7.71, "close": 7.72, "adjClose": 4.7, "volume": 72508816 }, { "date": "1996-08-14", "open": 7.74, "high": 7.82, "low": 7.73, "close": 7.8, "adjClose": 4.75, "volume": 52032000 }, { "date": "1996-08-15", "open": 7.8, "high": 7.86, "low": 7.77, "close": 7.82, "adjClose": 4.76, "volume": 35556800 }, { "date": "1996-08-16", "open": 7.82, "high": 7.83, "low": 7.73, "close": 7.77, "adjClose": 4.73, "volume": 47598400 }, { "date": "1996-08-19", "open": 7.74, "high": 7.76, "low": 7.64, "close": 7.72, "adjClose": 4.7, "volume": 43131200 }, { "date": "1996-08-20", "open": 7.73, "high": 7.76, "low": 7.7, "close": 7.71, "adjClose": 4.69, "volume": 25678400 }, { "date": "1996-08-21", "open": 7.66, "high": 7.72, "low": 7.61, "close": 7.72, "adjClose": 4.7, "volume": 49345600 }, { "date": "1996-08-22", "open": 7.76, "high": 7.82, "low": 7.72, "close": 7.81, "adjClose": 4.75, "volume": 50236800 }, { "date": "1996-08-23", "open": 7.8, "high": 7.81, "low": 7.7, "close": 7.7, "adjClose": 4.69, "volume": 44006400 }, { "date": "1996-08-26", "open": 7.71, "high": 7.73, "low": 7.67, "close": 7.68, "adjClose": 4.67, "volume": 31944000 }, { "date": "1996-08-27", "open": 7.7, "high": 7.8, "low": 7.69, "close": 7.8, "adjClose": 4.75, "volume": 28038400 }, { "date": "1996-08-28", "open": 7.81, "high": 7.86, "low": 7.8, "close": 7.85, "adjClose": 4.78, "volume": 32070400 }, { "date": "1996-08-29", "open": 7.83, "high": 7.83, "low": 7.73, "close": 7.76, "adjClose": 4.72, "volume": 34182400 }, { "date": "1996-08-30", "open": 7.77, "high": 7.77, "low": 7.66, "close": 7.66, "adjClose": 4.66, "volume": 28088000 }, { "date": "1996-09-03", "open": 7.63, "high": 7.71, "low": 7.54, "close": 7.71, "adjClose": 4.69, "volume": 48524800 }, { "date": "1996-09-04", "open": 7.71, "high": 7.73, "low": 7.68, "close": 7.71, "adjClose": 4.69, "volume": 27126400 }, { "date": "1996-09-05", "open": 7.67, "high": 7.69, "low": 7.59, "close": 7.59, "adjClose": 4.62, "volume": 40372800 }, { "date": "1996-09-06", "open": 7.63, "high": 7.67, "low": 7.6, "close": 7.66, "adjClose": 4.66, "volume": 41921600 }, { "date": "1996-09-09", "open": 7.66, "high": 7.81, "low": 7.64, "close": 7.8, "adjClose": 4.75, "volume": 41747200 }, { "date": "1996-09-10", "open": 7.8, "high": 7.82, "low": 7.73, "close": 7.77, "adjClose": 4.73, "volume": 38904000 }, { "date": "1996-09-11", "open": 7.75, "high": 7.84, "low": 7.73, "close": 7.82, "adjClose": 4.76, "volume": 36387200 }, { "date": "1996-09-12", "open": 7.84, "high": 8.09, "low": 7.82, "close": 8.02, "adjClose": 4.88, "volume": 95944000 }, { "date": "1996-09-13", "open": 8.1, "high": 8.21, "low": 8.05, "close": 8.19, "adjClose": 4.98, "volume": 80137632 }, { "date": "1996-09-16", "open": 8.2, "high": 8.32, "low": 8.19, "close": 8.22, "adjClose": 5, "volume": 62409600 }, { "date": "1996-09-17", "open": 8.3, "high": 8.41, "low": 8.27, "close": 8.37, "adjClose": 5.09, "volume": 75624000 }, { "date": "1996-09-18", "open": 8.38, "high": 8.62, "low": 8.33, "close": 8.53, "adjClose": 5.19, "volume": 86049632 }, { "date": "1996-09-19", "open": 8.53, "high": 8.64, "low": 8.48, "close": 8.61, "adjClose": 5.24, "volume": 75912000 }, { "date": "1996-09-20", "open": 8.56, "high": 8.66, "low": 8.49, "close": 8.63, "adjClose": 5.25, "volume": 104849632 }, { "date": "1996-09-23", "open": 8.6, "high": 8.63, "low": 8.52, "close": 8.61, "adjClose": 5.24, "volume": 46385600 }, { "date": "1996-09-24", "open": 8.59, "high": 8.65, "low": 8.51, "close": 8.55, "adjClose": 5.2, "volume": 72520000 }, { "date": "1996-09-25", "open": 8.59, "high": 8.62, "low": 8.46, "close": 8.48, "adjClose": 5.16, "volume": 44067200 }, { "date": "1996-09-26", "open": 8.48, "high": 8.51, "low": 8.23, "close": 8.25, "adjClose": 5.02, "volume": 92604816 }, { "date": "1996-09-27", "open": 8.28, "high": 8.45, "low": 8.2, "close": 8.4, "adjClose": 5.11, "volume": 98372816 }, { "date": "1996-09-30", "open": 8.34, "high": 8.43, "low": 8.23, "close": 8.24, "adjClose": 5.01, "volume": 89574400 }, { "date": "1996-10-01", "open": 8.23, "high": 8.37, "low": 8.18, "close": 8.26, "adjClose": 5.03, "volume": 69124816 }, { "date": "1996-10-02", "open": 8.3, "high": 8.48, "low": 8.27, "close": 8.42, "adjClose": 5.12, "volume": 68760000 }, { "date": "1996-10-03", "open": 8.42, "high": 8.45, "low": 8.35, "close": 8.38, "adjClose": 5.1, "volume": 58294400 }, { "date": "1996-10-04", "open": 8.41, "high": 8.54, "low": 8.39, "close": 8.52, "adjClose": 5.19, "volume": 45166400 }, { "date": "1996-10-07", "open": 8.52, "high": 8.63, "low": 8.49, "close": 8.59, "adjClose": 5.23, "volume": 42432000 }, { "date": "1996-10-08", "open": 8.61, "high": 8.61, "low": 8.44, "close": 8.46, "adjClose": 5.15, "volume": 48465600 }, { "date": "1996-10-09", "open": 8.5, "high": 8.51, "low": 8.33, "close": 8.41, "adjClose": 5.12, "volume": 64960000 }, { "date": "1996-10-10", "open": 8.36, "high": 8.51, "low": 8.34, "close": 8.36, "adjClose": 5.09, "volume": 51739200 }, { "date": "1996-10-11", "open": 8.41, "high": 8.58, "low": 8.39, "close": 8.57, "adjClose": 5.22, "volume": 36523200 }, { "date": "1996-10-14", "open": 8.59, "high": 8.63, "low": 8.52, "close": 8.54, "adjClose": 5.2, "volume": 36091200 }, { "date": "1996-10-15", "open": 8.67, "high": 8.7, "low": 8.59, "close": 8.68, "adjClose": 5.28, "volume": 61206400 }, { "date": "1996-10-16", "open": 8.67, "high": 8.68, "low": 8.56, "close": 8.63, "adjClose": 5.25, "volume": 36427200 }, { "date": "1996-10-17", "open": 8.64, "high": 8.69, "low": 8.47, "close": 8.47, "adjClose": 5.15, "volume": 49097600 }, { "date": "1996-10-18", "open": 8.38, "high": 8.44, "low": 8.35, "close": 8.42, "adjClose": 5.12, "volume": 69646400 }, { "date": "1996-10-21", "open": 8.42, "high": 8.5, "low": 8.34, "close": 8.38, "adjClose": 5.1, "volume": 71401632 }, { "date": "1996-10-22", "open": 8.32, "high": 8.34, "low": 8.2, "close": 8.28, "adjClose": 5.04, "volume": 113806400 }, { "date": "1996-10-23", "open": 8.29, "high": 8.42, "low": 8.23, "close": 8.41, "adjClose": 5.12, "volume": 67443200 }, { "date": "1996-10-24", "open": 8.43, "high": 8.59, "low": 8.37, "close": 8.54, "adjClose": 5.2, "volume": 81417632 }, { "date": "1996-10-25", "open": 8.54, "high": 8.62, "low": 8.51, "close": 8.53, "adjClose": 5.19, "volume": 53084800 }, { "date": "1996-10-28", "open": 8.54, "high": 8.6, "low": 8.52, "close": 8.54, "adjClose": 5.2, "volume": 51240000 }, { "date": "1996-10-29", "open": 8.55, "high": 8.59, "low": 8.43, "close": 8.46, "adjClose": 5.15, "volume": 66756816 }, { "date": "1996-10-30", "open": 8.46, "high": 8.56, "low": 8.43, "close": 8.52, "adjClose": 5.19, "volume": 60526400 }, { "date": "1996-10-31", "open": 8.52, "high": 8.59, "low": 8.51, "close": 8.58, "adjClose": 5.22, "volume": 37028800 }, { "date": "1996-11-01", "open": 8.58, "high": 8.67, "low": 8.53, "close": 8.59, "adjClose": 5.23, "volume": 56531200 }, { "date": "1996-11-04", "open": 8.58, "high": 8.65, "low": 8.55, "close": 8.63, "adjClose": 5.25, "volume": 36006400 }, { "date": "1996-11-05", "open": 8.66, "high": 8.84, "low": 8.64, "close": 8.84, "adjClose": 5.38, "volume": 86417632 }, { "date": "1996-11-06", "open": 8.84, "high": 9.03, "low": 8.81, "close": 9.03, "adjClose": 5.5, "volume": 71438400 }, { "date": "1996-11-07", "open": 9.05, "high": 9.13, "low": 8.95, "close": 8.97, "adjClose": 5.46, "volume": 76742400 }, { "date": "1996-11-08", "open": 8.96, "high": 8.97, "low": 8.84, "close": 8.97, "adjClose": 5.46, "volume": 67369632 }, { "date": "1996-11-11", "open": 8.96, "high": 9.05, "low": 8.94, "close": 8.98, "adjClose": 5.46, "volume": 38593600 }, { "date": "1996-11-12", "open": 9, "high": 9.12, "low": 8.84, "close": 8.86, "adjClose": 5.39, "volume": 81156816 }, { "date": "1996-11-13", "open": 8.98, "high": 9.11, "low": 8.95, "close": 9.06, "adjClose": 5.51, "volume": 90409632 }, { "date": "1996-11-14", "open": 9.08, "high": 9.35, "low": 9.08, "close": 9.35, "adjClose": 5.69, "volume": 114969632 }, { "date": "1996-11-15", "open": 9.42, "high": 9.43, "low": 9.21, "close": 9.31, "adjClose": 5.67, "volume": 104041632 }, { "date": "1996-11-18", "open": 9.34, "high": 9.47, "low": 9.29, "close": 9.4, "adjClose": 5.72, "volume": 98585632 }, { "date": "1996-11-19", "open": 9.41, "high": 9.74, "low": 9.39, "close": 9.74, "adjClose": 5.93, "volume": 104739200 }, { "date": "1996-11-20", "open": 9.75, "high": 9.88, "low": 9.58, "close": 9.58, "adjClose": 5.83, "volume": 123857632 }, { "date": "1996-11-21", "open": 9.66, "high": 9.66, "low": 9.38, "close": 9.4, "adjClose": 5.72, "volume": 130718400 }, { "date": "1996-11-22", "open": 9.42, "high": 9.53, "low": 9.34, "close": 9.41, "adjClose": 5.73, "volume": 94424000 }, { "date": "1996-11-25", "open": 9.45, "high": 9.6, "low": 9.41, "close": 9.59, "adjClose": 5.84, "volume": 75129632 }, { "date": "1996-11-26", "open": 9.63, "high": 9.71, "low": 9.52, "close": 9.61, "adjClose": 5.85, "volume": 108238400 }, { "date": "1996-11-27", "open": 9.63, "high": 9.73, "low": 9.61, "close": 9.72, "adjClose": 5.92, "volume": 44446400 }, { "date": "1996-11-29", "open": 9.72, "high": 9.82, "low": 9.72, "close": 9.8, "adjClose": 5.96, "volume": 17152000 }, { "date": "1996-12-02", "open": 9.84, "high": 9.86, "low": 9.7, "close": 9.86, "adjClose": 6, "volume": 64502400 }, { "date": "1996-12-03", "open": 9.9, "high": 9.97, "low": 9.66, "close": 9.67, "adjClose": 5.88, "volume": 77563200 }, { "date": "1996-12-04", "open": 9.7, "high": 9.7, "low": 9.51, "close": 9.58, "adjClose": 5.83, "volume": 102542400 }, { "date": "1996-12-05", "open": 9.59, "high": 9.71, "low": 9.49, "close": 9.56, "adjClose": 5.82, "volume": 74950400 }, { "date": "1996-12-06", "open": 9.31, "high": 9.66, "low": 9.27, "close": 9.55, "adjClose": 5.81, "volume": 110238400 }, { "date": "1996-12-09", "open": 9.8, "high": 10.23, "low": 9.75, "close": 10.22, "adjClose": 6.22, "volume": 94718408 }, { "date": "1996-12-10", "open": 10.55, "high": 10.57, "low": 10.22, "close": 10.23, "adjClose": 6.23, "volume": 125725600 }, { "date": "1996-12-11", "open": 10.13, "high": 10.45, "low": 10.02, "close": 10.42, "adjClose": 6.34, "volume": 113558408 }, { "date": "1996-12-12", "open": 10.63, "high": 10.66, "low": 10.13, "close": 10.13, "adjClose": 6.16, "volume": 78272816 }, { "date": "1996-12-13", "open": 10.14, "high": 10.25, "low": 9.9, "close": 10, "adjClose": 6.09, "volume": 74544000 }, { "date": "1996-12-16", "open": 10.03, "high": 10.09, "low": 9.56, "close": 9.59, "adjClose": 5.84, "volume": 64883200 }, { "date": "1996-12-17", "open": 9.58, "high": 10.02, "low": 9.55, "close": 9.98, "adjClose": 6.07, "volume": 68952816 }, { "date": "1996-12-18", "open": 10.17, "high": 10.34, "low": 10, "close": 10.33, "adjClose": 6.29, "volume": 61796816 }, { "date": "1996-12-19", "open": 10.5, "high": 10.64, "low": 10.38, "close": 10.61, "adjClose": 6.46, "volume": 94609600 }, { "date": "1996-12-20", "open": 10.69, "high": 10.7, "low": 10.42, "close": 10.45, "adjClose": 6.36, "volume": 90414408 }, { "date": "1996-12-23", "open": 10.52, "high": 10.59, "low": 10.36, "close": 10.47, "adjClose": 6.37, "volume": 36892816 }, { "date": "1996-12-24", "open": 10.52, "high": 10.64, "low": 10.39, "close": 10.61, "adjClose": 6.46, "volume": 16246400 }, { "date": "1996-12-26", "open": 10.66, "high": 10.77, "low": 10.64, "close": 10.69, "adjClose": 6.51, "volume": 27905600 }, { "date": "1996-12-27", "open": 10.69, "high": 10.72, "low": 10.5, "close": 10.53, "adjClose": 6.41, "volume": 19079200 }, { "date": "1996-12-30", "open": 10.67, "high": 10.7, "low": 10.44, "close": 10.44, "adjClose": 6.35, "volume": 27279200 }, { "date": "1996-12-31", "open": 10.5, "high": 10.53, "low": 10.31, "close": 10.33, "adjClose": 6.29, "volume": 34367200 }, { "date": "1997-01-02", "open": 10.39, "high": 10.39, "low": 10.09, "close": 10.2, "adjClose": 6.21, "volume": 54480800 }, { "date": "1997-01-03", "open": 10.28, "high": 10.59, "low": 10.25, "close": 10.58, "adjClose": 6.44, "volume": 44131200 }, { "date": "1997-01-06", "open": 10.58, "high": 10.66, "low": 10.39, "close": 10.55, "adjClose": 6.42, "volume": 55948000 }, { "date": "1997-01-07", "open": 10.56, "high": 10.64, "low": 10.42, "close": 10.63, "adjClose": 6.47, "volume": 36880816 }, { "date": "1997-01-08", "open": 10.63, "high": 10.65, "low": 10.39, "close": 10.42, "adjClose": 6.34, "volume": 50593600 }, { "date": "1997-01-09", "open": 10.47, "high": 10.47, "low": 10.28, "close": 10.3, "adjClose": 6.27, "volume": 47764816 }, { "date": "1997-01-10", "open": 10.25, "high": 10.55, "low": 10.2, "close": 10.53, "adjClose": 6.41, "volume": 66579184 }, { "date": "1997-01-13", "open": 10.64, "high": 10.69, "low": 10.44, "close": 10.47, "adjClose": 6.37, "volume": 50361600 }, { "date": "1997-01-14", "open": 10.53, "high": 10.83, "low": 10.53, "close": 10.67, "adjClose": 6.49, "volume": 63728000 }, { "date": "1997-01-15", "open": 10.7, "high": 10.78, "low": 10.55, "close": 10.58, "adjClose": 6.44, "volume": 53058408 }, { "date": "1997-01-16", "open": 10.63, "high": 10.89, "low": 10.63, "close": 10.75, "adjClose": 6.54, "volume": 58688000 }, { "date": "1997-01-17", "open": 10.7, "high": 10.97, "low": 10.69, "close": 10.89, "adjClose": 6.63, "volume": 65368816 }, { "date": "1997-01-20", "open": 10.88, "high": 11.61, "low": 10.83, "close": 11.34, "adjClose": 6.9, "volume": 146220800 }, { "date": "1997-01-21", "open": 11.33, "high": 11.88, "low": 11.2, "close": 11.88, "adjClose": 7.23, "volume": 114592000 }, { "date": "1997-01-22", "open": 11.89, "high": 12.31, "low": 11.83, "close": 12.17, "adjClose": 7.41, "volume": 129236816 }, { "date": "1997-01-23", "open": 12.27, "high": 12.47, "low": 11.81, "close": 11.84, "adjClose": 7.21, "volume": 105048000 }, { "date": "1997-01-24", "open": 11.89, "high": 12.22, "low": 11.8, "close": 11.99, "adjClose": 7.3, "volume": 89817600 }, { "date": "1997-01-27", "open": 12.06, "high": 12.17, "low": 11.94, "close": 12.02, "adjClose": 7.32, "volume": 53263200 }, { "date": "1997-01-28", "open": 12.3, "high": 12.34, "low": 11.84, "close": 11.95, "adjClose": 7.27, "volume": 64656816 }, { "date": "1997-01-29", "open": 12.09, "high": 12.17, "low": 11.97, "close": 12.16, "adjClose": 7.4, "volume": 48933600 }, { "date": "1997-01-30", "open": 12.28, "high": 12.66, "low": 12.25, "close": 12.64, "adjClose": 7.69, "volume": 79945592 }, { "date": "1997-01-31", "open": 12.73, "high": 12.91, "low": 12.61, "close": 12.75, "adjClose": 7.76, "volume": 86525592 }, { "date": "1997-02-03", "open": 12.83, "high": 12.92, "low": 12.64, "close": 12.8, "adjClose": 7.79, "volume": 60804816 }, { "date": "1997-02-04", "open": 12.8, "high": 12.91, "low": 12.56, "close": 12.89, "adjClose": 7.84, "volume": 56464000 }, { "date": "1997-02-05", "open": 12.89, "high": 12.94, "low": 12.11, "close": 12.3, "adjClose": 7.49, "volume": 110099200 }, { "date": "1997-02-06", "open": 12.28, "high": 12.3, "low": 12, "close": 12.14, "adjClose": 7.39, "volume": 102122408 }, { "date": "1997-02-07", "open": 12.3, "high": 12.56, "low": 12.19, "close": 12.55, "adjClose": 7.64, "volume": 62448000 }, { "date": "1997-02-10", "open": 12.59, "high": 12.69, "low": 12.2, "close": 12.22, "adjClose": 7.44, "volume": 66812816 }, { "date": "1997-02-11", "open": 12.28, "high": 12.33, "low": 11.89, "close": 12.31, "adjClose": 7.49, "volume": 88840816 }, { "date": "1997-02-12", "open": 12.3, "high": 12.5, "low": 12.19, "close": 12.48, "adjClose": 7.59, "volume": 72001600 }, { "date": "1997-02-13", "open": 12.56, "high": 12.64, "low": 12.42, "close": 12.5, "adjClose": 7.61, "volume": 58292000 }, { "date": "1997-02-14", "open": 12.42, "high": 12.56, "low": 12.2, "close": 12.23, "adjClose": 7.44, "volume": 57395200 }, { "date": "1997-02-18", "open": 12.2, "high": 12.23, "low": 12.02, "close": 12.17, "adjClose": 7.41, "volume": 52545600 }, { "date": "1997-02-19", "open": 12.17, "high": 12.27, "low": 12.06, "close": 12.19, "adjClose": 7.42, "volume": 56383200 }, { "date": "1997-02-20", "open": 12.11, "high": 12.19, "low": 11.89, "close": 11.91, "adjClose": 7.25, "volume": 75395200 }, { "date": "1997-02-21", "open": 11.86, "high": 11.92, "low": 11.75, "close": 11.88, "adjClose": 7.23, "volume": 61131200 }, { "date": "1997-02-24", "open": 11.78, "high": 12.53, "low": 11.75, "close": 12.52, "adjClose": 7.62, "volume": 68599200 }, { "date": "1997-02-25", "open": 12.5, "high": 12.63, "low": 12.36, "close": 12.44, "adjClose": 7.57, "volume": 63941600 }, { "date": "1997-02-26", "open": 12.44, "high": 12.55, "low": 12.3, "close": 12.53, "adjClose": 7.63, "volume": 48923184 }, { "date": "1997-02-27", "open": 12.53, "high": 12.53, "low": 12, "close": 12.02, "adjClose": 7.32, "volume": 56628816 }, { "date": "1997-02-28", "open": 12.02, "high": 12.3, "low": 11.93, "close": 12.19, "adjClose": 7.42, "volume": 78412000 }, { "date": "1997-03-03", "open": 12.13, "high": 12.52, "low": 12.08, "close": 12.44, "adjClose": 7.57, "volume": 53874408 }, { "date": "1997-03-04", "open": 12.41, "high": 12.52, "low": 12.33, "close": 12.39, "adjClose": 7.54, "volume": 63920816 }, { "date": "1997-03-05", "open": 12.44, "high": 12.63, "low": 12.41, "close": 12.61, "adjClose": 7.67, "volume": 46393600 }, { "date": "1997-03-06", "open": 12.59, "high": 12.61, "low": 12.22, "close": 12.22, "adjClose": 7.44, "volume": 57018408 }, { "date": "1997-03-07", "open": 12.3, "high": 12.44, "low": 12.06, "close": 12.09, "adjClose": 7.36, "volume": 46032000 }, { "date": "1997-03-10", "open": 12.14, "high": 12.52, "low": 11.99, "close": 12.5, "adjClose": 7.61, "volume": 45997600 }, { "date": "1997-03-11", "open": 12.45, "high": 12.57, "low": 12.3, "close": 12.3, "adjClose": 7.49, "volume": 47577600 }, { "date": "1997-03-12", "open": 12.22, "high": 12.44, "low": 12.22, "close": 12.34, "adjClose": 7.51, "volume": 43234408 }, { "date": "1997-03-13", "open": 12.28, "high": 12.52, "low": 12.25, "close": 12.45, "adjClose": 7.58, "volume": 45505600 }, { "date": "1997-03-14", "open": 12.47, "high": 12.53, "low": 12.36, "close": 12.38, "adjClose": 7.53, "volume": 61327200 }, { "date": "1997-03-17", "open": 12.31, "high": 12.59, "low": 12.25, "close": 12.56, "adjClose": 7.64, "volume": 83958408 }, { "date": "1997-03-18", "open": 12.58, "high": 12.6, "low": 12.36, "close": 12.45, "adjClose": 7.58, "volume": 59012000 }, { "date": "1997-03-19", "open": 12.22, "high": 12.28, "low": 11.87, "close": 12.09, "adjClose": 7.36, "volume": 111560000 }, { "date": "1997-03-20", "open": 12.08, "high": 12.22, "low": 11.92, "close": 12, "adjClose": 7.3, "volume": 81410408 }, { "date": "1997-03-21", "open": 12.06, "high": 12.14, "low": 11.61, "close": 11.75, "adjClose": 7.15, "volume": 85829600 }, { "date": "1997-03-24", "open": 11.64, "high": 11.69, "low": 10.94, "close": 11.27, "adjClose": 6.86, "volume": 186269600 }, { "date": "1997-03-25", "open": 11.33, "high": 11.42, "low": 11.11, "close": 11.29, "adjClose": 6.87, "volume": 89712816 }, { "date": "1997-03-26", "open": 11.34, "high": 11.83, "low": 11.33, "close": 11.78, "adjClose": 7.17, "volume": 81270408 }, { "date": "1997-03-27", "open": 11.89, "high": 12.02, "low": 11.38, "close": 11.72, "adjClose": 7.13, "volume": 93919200 }, { "date": "1997-03-31", "open": 11.64, "high": 11.81, "low": 11.41, "close": 11.46, "adjClose": 6.97, "volume": 93825600 }, { "date": "1997-04-01", "open": 11.27, "high": 11.72, "low": 11.22, "close": 11.66, "adjClose": 7.1, "volume": 86680800 }, { "date": "1997-04-02", "open": 11.61, "high": 11.7, "low": 11.38, "close": 11.5, "adjClose": 7, "volume": 63331200 }, { "date": "1997-04-03", "open": 11.38, "high": 11.92, "low": 11.33, "close": 11.89, "adjClose": 7.24, "volume": 92252816 }, { "date": "1997-04-04", "open": 11.72, "high": 12.09, "low": 11.72, "close": 11.77, "adjClose": 7.16, "volume": 94964000 }, { "date": "1997-04-07", "open": 11.95, "high": 12.2, "low": 11.88, "close": 11.98, "adjClose": 7.29, "volume": 76511200 }, { "date": "1997-04-08", "open": 12.08, "high": 12.28, "low": 11.94, "close": 12.28, "adjClose": 7.47, "volume": 53339200 }, { "date": "1997-04-09", "open": 12.39, "high": 12.41, "low": 12.22, "close": 12.25, "adjClose": 7.45, "volume": 73762408 }, { "date": "1997-04-10", "open": 12.22, "high": 12.22, "low": 11.94, "close": 12.09, "adjClose": 7.36, "volume": 67913600 }, { "date": "1997-04-11", "open": 11.94, "high": 12.16, "low": 11.87, "close": 11.88, "adjClose": 7.23, "volume": 60033600 }, { "date": "1997-04-14", "open": 11.84, "high": 12.17, "low": 11.67, "close": 12.17, "adjClose": 7.41, "volume": 59267184 }, { "date": "1997-04-15", "open": 12.23, "high": 12.38, "low": 11.98, "close": 12.14, "adjClose": 7.39, "volume": 84440000 }, { "date": "1997-04-16", "open": 12.08, "high": 12.31, "low": 12.03, "close": 12.28, "adjClose": 7.47, "volume": 42710408 }, { "date": "1997-04-17", "open": 12.31, "high": 12.5, "low": 12.19, "close": 12.27, "adjClose": 7.47, "volume": 71720800 }, { "date": "1997-04-18", "open": 13, "high": 13.45, "low": 12.88, "close": 13.45, "adjClose": 8.19, "volume": 231764000 }, { "date": "1997-04-21", "open": 13.38, "high": 13.98, "low": 13.27, "close": 13.45, "adjClose": 8.19, "volume": 155695232 }, { "date": "1997-04-22", "open": 13.45, "high": 13.85, "low": 13.44, "close": 13.83, "adjClose": 8.42, "volume": 82300000 }, { "date": "1997-04-23", "open": 13.83, "high": 14.47, "low": 13.8, "close": 14.39, "adjClose": 8.76, "volume": 102814408 }, { "date": "1997-04-24", "open": 14.58, "high": 14.73, "low": 14.09, "close": 14.27, "adjClose": 8.68, "volume": 118163200 }, { "date": "1997-04-25", "open": 14.19, "high": 14.42, "low": 14.16, "close": 14.2, "adjClose": 8.64, "volume": 58566408 }, { "date": "1997-04-28", "open": 14.22, "high": 14.38, "low": 13.95, "close": 14.36, "adjClose": 8.74, "volume": 67224000 }, { "date": "1997-04-29", "open": 14.67, "high": 14.89, "low": 14.56, "close": 14.88, "adjClose": 9.06, "volume": 73953600 }, { "date": "1997-04-30", "open": 14.83, "high": 15.33, "low": 14.8, "close": 15.19, "adjClose": 9.24, "volume": 90204816 }, { "date": "1997-05-01", "open": 15.25, "high": 15.41, "low": 14.91, "close": 15.13, "adjClose": 9.21, "volume": 72325600 }, { "date": "1997-05-02", "open": 15.25, "high": 15.44, "low": 14.87, "close": 15.09, "adjClose": 9.18, "volume": 96192000 }, { "date": "1997-05-05", "open": 14.95, "high": 15.09, "low": 14.44, "close": 15.02, "adjClose": 9.14, "volume": 111063200 }, { "date": "1997-05-06", "open": 14.92, "high": 14.97, "low": 14.55, "close": 14.66, "adjClose": 8.92, "volume": 74770408 }, { "date": "1997-05-07", "open": 14.55, "high": 14.88, "low": 14.39, "close": 14.44, "adjClose": 8.79, "volume": 70532816 }, { "date": "1997-05-08", "open": 14.41, "high": 14.77, "low": 14.39, "close": 14.55, "adjClose": 8.85, "volume": 53834408 }, { "date": "1997-05-09", "open": 14.75, "high": 14.81, "low": 14.47, "close": 14.59, "adjClose": 8.88, "volume": 58392000 }, { "date": "1997-05-12", "open": 14.69, "high": 14.81, "low": 14.63, "close": 14.77, "adjClose": 8.99, "volume": 42976000 }, { "date": "1997-05-13", "open": 14.8, "high": 14.91, "low": 14.61, "close": 14.72, "adjClose": 8.96, "volume": 49813600 }, { "date": "1997-05-14", "open": 14.8, "high": 14.83, "low": 14.45, "close": 14.48, "adjClose": 8.81, "volume": 60744816 }, { "date": "1997-05-15", "open": 14.5, "high": 14.73, "low": 14.48, "close": 14.64, "adjClose": 8.91, "volume": 41861600 }, { "date": "1997-05-16", "open": 14.55, "high": 14.63, "low": 14.36, "close": 14.43, "adjClose": 8.78, "volume": 59913600 }, { "date": "1997-05-19", "open": 14.52, "high": 14.64, "low": 14.39, "close": 14.39, "adjClose": 8.76, "volume": 45632000 }, { "date": "1997-05-20", "open": 14.48, "high": 14.91, "low": 14.41, "close": 14.89, "adjClose": 9.06, "volume": 64876816 }, { "date": "1997-05-21", "open": 15.08, "high": 15.37, "low": 14.97, "close": 15.05, "adjClose": 9.16, "volume": 76620000 }, { "date": "1997-05-22", "open": 15.13, "high": 15.2, "low": 14.97, "close": 15.08, "adjClose": 9.18, "volume": 33655200 }, { "date": "1997-05-23", "open": 15.17, "high": 15.38, "low": 15.11, "close": 15.36, "adjClose": 9.35, "volume": 28904800 }, { "date": "1997-05-27", "open": 15.34, "high": 15.92, "low": 15.3, "close": 15.83, "adjClose": 9.63, "volume": 69036000 }, { "date": "1997-05-28", "open": 15.91, "high": 15.91, "low": 15.61, "close": 15.73, "adjClose": 9.57, "volume": 52241600 }, { "date": "1997-05-29", "open": 15.91, "high": 16.13, "low": 15.63, "close": 15.73, "adjClose": 9.57, "volume": 51111200 }, { "date": "1997-05-30", "open": 14.69, "high": 15.7, "low": 14.69, "close": 15.5, "adjClose": 9.43, "volume": 83337600 }, { "date": "1997-06-02", "open": 15.63, "high": 15.69, "low": 15.39, "close": 15.55, "adjClose": 9.46, "volume": 38939200 }, { "date": "1997-06-03", "open": 15.42, "high": 15.44, "low": 15.08, "close": 15.09, "adjClose": 9.18, "volume": 41995200 }, { "date": "1997-06-04", "open": 15.08, "high": 15.28, "low": 14.78, "close": 14.9, "adjClose": 9.07, "volume": 54639200 }, { "date": "1997-06-05", "open": 15.03, "high": 15.19, "low": 14.94, "close": 15.07, "adjClose": 9.17, "volume": 35892000 }, { "date": "1997-06-06", "open": 15.17, "high": 15.54, "low": 15.13, "close": 15.51, "adjClose": 9.44, "volume": 35964000 }, { "date": "1997-06-09", "open": 15.61, "high": 15.77, "low": 15.31, "close": 15.64, "adjClose": 9.52, "volume": 48200000 }, { "date": "1997-06-10", "open": 15.64, "high": 15.88, "low": 15.47, "close": 15.6, "adjClose": 9.49, "volume": 53135200 }, { "date": "1997-06-11", "open": 15.6, "high": 15.92, "low": 15.45, "close": 15.88, "adjClose": 9.66, "volume": 49056816 }, { "date": "1997-06-12", "open": 15.84, "high": 16.02, "low": 15.69, "close": 15.88, "adjClose": 9.66, "volume": 44614400 }, { "date": "1997-06-13", "open": 15.84, "high": 16.26, "low": 15.82, "close": 16.2, "adjClose": 9.86, "volume": 50116000 }, { "date": "1997-06-16", "open": 16.2, "high": 16.42, "low": 16.11, "close": 16.42, "adjClose": 9.99, "volume": 40612816 }, { "date": "1997-06-17", "open": 16.44, "high": 16.87, "low": 16.36, "close": 16.77, "adjClose": 10.21, "volume": 53191200 }, { "date": "1997-06-18", "open": 16.66, "high": 16.69, "low": 16.26, "close": 16.27, "adjClose": 9.9, "volume": 55657600 }, { "date": "1997-06-19", "open": 16.05, "high": 16.34, "low": 16, "close": 16.16, "adjClose": 9.83, "volume": 65519200 }, { "date": "1997-06-20", "open": 16.17, "high": 16.42, "low": 16.06, "close": 16.23, "adjClose": 9.88, "volume": 64240000 }, { "date": "1997-06-23", "open": 16.23, "high": 16.44, "low": 16, "close": 16.01, "adjClose": 9.74, "volume": 35724816 }, { "date": "1997-06-24", "open": 16.19, "high": 16.52, "low": 16.05, "close": 16.51, "adjClose": 10.05, "volume": 39319200 }, { "date": "1997-06-25", "open": 16.61, "high": 16.66, "low": 16.16, "close": 16.3, "adjClose": 9.92, "volume": 49576000 }, { "date": "1997-06-26", "open": 16.27, "high": 16.35, "low": 15.98, "close": 16.03, "adjClose": 9.76, "volume": 37312000 }, { "date": "1997-06-27", "open": 16.14, "high": 16.25, "low": 15.91, "close": 15.94, "adjClose": 9.7, "volume": 38198408 }, { "date": "1997-06-30", "open": 15.98, "high": 16.09, "low": 15.77, "close": 15.8, "adjClose": 9.62, "volume": 38286408 }, { "date": "1997-07-01", "open": 15.8, "high": 15.86, "low": 15.41, "close": 15.62, "adjClose": 9.51, "volume": 59377600 }, { "date": "1997-07-02", "open": 15.7, "high": 16.06, "low": 15.51, "close": 16.05, "adjClose": 9.77, "volume": 53237600 }, { "date": "1997-07-03", "open": 16.26, "high": 16.26, "low": 16.06, "close": 16.2, "adjClose": 9.86, "volume": 28764000 }, { "date": "1997-07-07", "open": 16.33, "high": 16.47, "low": 16.17, "close": 16.19, "adjClose": 9.85, "volume": 39320000 }, { "date": "1997-07-08", "open": 16.17, "high": 16.41, "low": 16.12, "close": 16.41, "adjClose": 9.99, "volume": 36007200 }, { "date": "1997-07-09", "open": 16.56, "high": 16.58, "low": 16.19, "close": 16.34, "adjClose": 9.94, "volume": 48266400 }, { "date": "1997-07-10", "open": 16.31, "high": 16.41, "low": 16.11, "close": 16.23, "adjClose": 9.88, "volume": 43780816 }, { "date": "1997-07-11", "open": 16.28, "high": 16.38, "low": 16.05, "close": 16.22, "adjClose": 9.87, "volume": 38094408 }, { "date": "1997-07-14", "open": 16.35, "high": 17, "low": 16.31, "close": 16.99, "adjClose": 10.34, "volume": 57424000 }, { "date": "1997-07-15", "open": 17.26, "high": 17.41, "low": 17.08, "close": 17.31, "adjClose": 10.53, "volume": 75503200 }, { "date": "1997-07-16", "open": 17.8, "high": 18.69, "low": 17.5, "close": 18.55, "adjClose": 11.29, "volume": 111217600 }, { "date": "1997-07-17", "open": 18.81, "high": 18.84, "low": 18.31, "close": 18.69, "adjClose": 11.37, "volume": 131668000 }, { "date": "1997-07-18", "open": 18.13, "high": 18.42, "low": 17.47, "close": 17.56, "adjClose": 10.69, "volume": 158928000 }, { "date": "1997-07-21", "open": 17.61, "high": 17.63, "low": 16.72, "close": 16.99, "adjClose": 10.34, "volume": 127223200 }, { "date": "1997-07-22", "open": 17.11, "high": 18.1, "low": 17.09, "close": 18.02, "adjClose": 10.97, "volume": 101384000 }, { "date": "1997-07-23", "open": 18.16, "high": 18.36, "low": 17.63, "close": 17.68, "adjClose": 10.76, "volume": 95864000 }, { "date": "1997-07-24", "open": 17.3, "high": 17.55, "low": 16.95, "close": 17.25, "adjClose": 10.5, "volume": 141855232 }, { "date": "1997-07-25", "open": 17.31, "high": 17.78, "low": 17.16, "close": 17.31, "adjClose": 10.53, "volume": 90308800 }, { "date": "1997-07-28", "open": 17.41, "high": 17.42, "low": 16.97, "close": 17.13, "adjClose": 10.42, "volume": 56404000 }, { "date": "1997-07-29", "open": 17.09, "high": 17.51, "low": 17.02, "close": 17.49, "adjClose": 10.64, "volume": 79061600 }, { "date": "1997-07-30", "open": 17.59, "high": 17.75, "low": 17.45, "close": 17.64, "adjClose": 10.74, "volume": 78324000 }, { "date": "1997-07-31", "open": 17.75, "high": 17.77, "low": 17.61, "close": 17.67, "adjClose": 10.75, "volume": 42240816 }, { "date": "1997-08-01", "open": 17.67, "high": 17.73, "low": 17.4, "close": 17.58, "adjClose": 10.7, "volume": 58912816 }, { "date": "1997-08-04", "open": 17.53, "high": 17.75, "low": 17.43, "close": 17.7, "adjClose": 10.77, "volume": 46312816 }, { "date": "1997-08-05", "open": 17.78, "high": 18.05, "low": 17.75, "close": 17.91, "adjClose": 10.9, "volume": 59333600 }, { "date": "1997-08-06", "open": 17.91, "high": 18.08, "low": 17.78, "close": 17.93, "adjClose": 10.91, "volume": 43412000 }, { "date": "1997-08-07", "open": 18.04, "high": 18.05, "low": 17.77, "close": 17.99, "adjClose": 10.95, "volume": 43947200 }, { "date": "1997-08-08", "open": 17.85, "high": 17.89, "low": 17.5, "close": 17.5, "adjClose": 10.65, "volume": 66815200 }, { "date": "1997-08-11", "open": 17.5, "high": 17.53, "low": 17.05, "close": 17.28, "adjClose": 10.52, "volume": 72696000 }, { "date": "1997-08-12", "open": 17.42, "high": 17.47, "low": 16.98, "close": 17, "adjClose": 10.35, "volume": 60887200 }, { "date": "1997-08-13", "open": 17.27, "high": 17.28, "low": 16.84, "close": 17.01, "adjClose": 10.35, "volume": 66731200 }, { "date": "1997-08-14", "open": 17, "high": 17.09, "low": 16.77, "close": 17.03, "adjClose": 10.36, "volume": 45912000 }, { "date": "1997-08-15", "open": 16.94, "high": 17, "low": 16.59, "close": 16.61, "adjClose": 10.11, "volume": 51078408 }, { "date": "1997-08-18", "open": 16.63, "high": 16.73, "low": 16.38, "close": 16.73, "adjClose": 10.18, "volume": 69969600 }, { "date": "1997-08-19", "open": 16.84, "high": 17.38, "low": 16.83, "close": 17.35, "adjClose": 10.56, "volume": 91013600 }, { "date": "1997-08-20", "open": 17.38, "high": 17.59, "low": 17.13, "close": 17.57, "adjClose": 10.69, "volume": 51433600 }, { "date": "1997-08-21", "open": 17.7, "high": 17.8, "low": 17.19, "close": 17.23, "adjClose": 10.49, "volume": 64443184 }, { "date": "1997-08-22", "open": 16.91, "high": 17.19, "low": 16.77, "close": 17.16, "adjClose": 10.44, "volume": 72161600 }, { "date": "1997-08-25", "open": 17.23, "high": 17.38, "low": 16.95, "close": 17.06, "adjClose": 10.38, "volume": 38856816 }, { "date": "1997-08-26", "open": 17, "high": 17.11, "low": 16.84, "close": 16.88, "adjClose": 10.27, "volume": 34327200 }, { "date": "1997-08-27", "open": 16.91, "high": 16.91, "low": 16.63, "close": 16.82, "adjClose": 10.24, "volume": 49371200 }, { "date": "1997-08-28", "open": 16.69, "high": 16.72, "low": 16.5, "close": 16.51, "adjClose": 10.05, "volume": 43641600 }, { "date": "1997-08-29", "open": 16.51, "high": 16.73, "low": 16.47, "close": 16.52, "adjClose": 10.05, "volume": 37857600 }, { "date": "1997-09-02", "open": 16.64, "high": 17.19, "low": 16.63, "close": 17.15, "adjClose": 10.44, "volume": 50112816 }, { "date": "1997-09-03", "open": 17.2, "high": 17.36, "low": 17.02, "close": 17.07, "adjClose": 10.39, "volume": 42872816 }, { "date": "1997-09-04", "open": 17, "high": 17.31, "low": 16.97, "close": 17.27, "adjClose": 10.51, "volume": 44476000 }, { "date": "1997-09-05", "open": 17.38, "high": 17.46, "low": 17.03, "close": 17.16, "adjClose": 10.44, "volume": 48398408 }, { "date": "1997-09-08", "open": 17.22, "high": 17.48, "low": 17.22, "close": 17.41, "adjClose": 10.6, "volume": 42416000 }, { "date": "1997-09-09", "open": 17.41, "high": 17.53, "low": 17.3, "close": 17.44, "adjClose": 10.61, "volume": 39465600 }, { "date": "1997-09-10", "open": 17.36, "high": 17.39, "low": 16.88, "close": 16.89, "adjClose": 10.28, "volume": 53294408 }, { "date": "1997-09-11", "open": 16.88, "high": 17.17, "low": 16.61, "close": 17.1, "adjClose": 10.41, "volume": 61779200 }, { "date": "1997-09-12", "open": 17.11, "high": 17.3, "low": 16.95, "close": 17.24, "adjClose": 10.49, "volume": 48576000 }, { "date": "1997-09-15", "open": 16.95, "high": 17.16, "low": 16.33, "close": 16.34, "adjClose": 9.94, "volume": 129003200 }, { "date": "1997-09-16", "open": 16.47, "high": 17.13, "low": 16.38, "close": 17.05, "adjClose": 10.38, "volume": 102548816 }, { "date": "1997-09-17", "open": 17.08, "high": 17.09, "low": 16.58, "close": 16.65, "adjClose": 10.13, "volume": 61609600 }, { "date": "1997-09-18", "open": 16.78, "high": 16.89, "low": 16.43, "close": 16.53, "adjClose": 10.06, "volume": 61077600 }, { "date": "1997-09-19", "open": 16.53, "high": 16.91, "low": 16.5, "close": 16.9, "adjClose": 10.28, "volume": 77435200 }, { "date": "1997-09-22", "open": 16.88, "high": 16.98, "low": 16.65, "close": 16.66, "adjClose": 10.14, "volume": 43251200 }, { "date": "1997-09-23", "open": 16.7, "high": 16.94, "low": 16.64, "close": 16.94, "adjClose": 10.31, "volume": 39946408 }, { "date": "1997-09-24", "open": 16.95, "high": 17.01, "low": 16.52, "close": 16.55, "adjClose": 10.07, "volume": 60040000 }, { "date": "1997-09-25", "open": 16.61, "high": 16.77, "low": 16.51, "close": 16.59, "adjClose": 10.1, "volume": 39272000 }, { "date": "1997-09-26", "open": 16.7, "high": 16.72, "low": 16.45, "close": 16.67, "adjClose": 10.14, "volume": 36652000 }, { "date": "1997-09-29", "open": 16.69, "high": 16.84, "low": 16.61, "close": 16.81, "adjClose": 10.23, "volume": 27505600 }, { "date": "1997-09-30", "open": 16.8, "high": 16.97, "low": 16.53, "close": 16.54, "adjClose": 10.07, "volume": 43892816 }, { "date": "1997-10-01", "open": 16.56, "high": 16.81, "low": 16.42, "close": 16.73, "adjClose": 10.18, "volume": 61466408 }, { "date": "1997-10-02", "open": 16.72, "high": 16.83, "low": 16.59, "close": 16.65, "adjClose": 10.13, "volume": 28831200 }, { "date": "1997-10-03", "open": 16.87, "high": 17.03, "low": 16.67, "close": 16.87, "adjClose": 10.27, "volume": 60284816 }, { "date": "1997-10-06", "open": 16.98, "high": 17.03, "low": 16.78, "close": 16.89, "adjClose": 10.28, "volume": 41776816 }, { "date": "1997-10-07", "open": 16.88, "high": 17.21, "low": 16.83, "close": 17.07, "adjClose": 10.39, "volume": 54548816 }, { "date": "1997-10-08", "open": 17.08, "high": 17.38, "low": 17.03, "close": 17.38, "adjClose": 10.58, "volume": 71196816 }, { "date": "1997-10-09", "open": 17.31, "high": 17.45, "low": 17.27, "close": 17.37, "adjClose": 10.57, "volume": 34672800 }, { "date": "1997-10-10", "open": 17.29, "high": 17.34, "low": 17.03, "close": 17.06, "adjClose": 10.38, "volume": 24893600 }, { "date": "1997-10-13", "open": 17.13, "high": 17.23, "low": 17.07, "close": 17.09, "adjClose": 10.4, "volume": 19051200 }, { "date": "1997-10-14", "open": 17.14, "high": 17.17, "low": 16.92, "close": 17.09, "adjClose": 10.4, "volume": 33361600 }, { "date": "1997-10-15", "open": 16.97, "high": 17, "low": 16.86, "close": 16.97, "adjClose": 10.33, "volume": 45003200 }, { "date": "1997-10-16", "open": 17.02, "high": 17.08, "low": 16.53, "close": 16.74, "adjClose": 10.19, "volume": 47327200 }, { "date": "1997-10-17", "open": 16.64, "high": 16.83, "low": 16.3, "close": 16.53, "adjClose": 10.06, "volume": 87720000 }, { "date": "1997-10-20", "open": 16.63, "high": 16.91, "low": 15.94, "close": 16.58, "adjClose": 10.09, "volume": 154052864 }, { "date": "1997-10-21", "open": 17.02, "high": 17.4, "low": 16.91, "close": 17.31, "adjClose": 10.53, "volume": 115682408 }, { "date": "1997-10-22", "open": 17.3, "high": 17.31, "low": 16.92, "close": 16.96, "adjClose": 10.32, "volume": 55775200 }, { "date": "1997-10-23", "open": 16.5, "high": 17.16, "low": 16.5, "close": 16.95, "adjClose": 10.32, "volume": 66413600 }, { "date": "1997-10-24", "open": 17.11, "high": 17.16, "low": 16.66, "close": 16.92, "adjClose": 10.3, "volume": 70030408 }, { "date": "1997-10-27", "open": 16.86, "high": 17.03, "low": 16.08, "close": 16.09, "adjClose": 9.79, "volume": 96795200 }, { "date": "1997-10-28", "open": 15.5, "high": 16.88, "low": 15.44, "close": 16.67, "adjClose": 10.14, "volume": 160057600 }, { "date": "1997-10-29", "open": 16.72, "high": 16.88, "low": 16.27, "close": 16.39, "adjClose": 9.97, "volume": 85532816 }, { "date": "1997-10-30", "open": 16.19, "high": 16.45, "low": 16.06, "close": 16.08, "adjClose": 9.79, "volume": 72097600 }, { "date": "1997-10-31", "open": 16.38, "high": 16.44, "low": 16.2, "close": 16.25, "adjClose": 9.89, "volume": 46808816 }, { "date": "1997-11-03", "open": 16.45, "high": 16.78, "low": 16.41, "close": 16.77, "adjClose": 10.21, "volume": 67714408 }, { "date": "1997-11-04", "open": 16.75, "high": 16.87, "low": 16.65, "close": 16.78, "adjClose": 10.21, "volume": 49134408 }, { "date": "1997-11-05", "open": 16.81, "high": 16.83, "low": 16.56, "close": 16.7, "adjClose": 10.16, "volume": 42512816 }, { "date": "1997-11-06", "open": 16.66, "high": 16.69, "low": 16.47, "close": 16.51, "adjClose": 10.05, "volume": 40266408 }, { "date": "1997-11-07", "open": 16.26, "high": 16.5, "low": 16.23, "close": 16.45, "adjClose": 10.01, "volume": 63628816 }, { "date": "1997-11-10", "open": 16.45, "high": 16.56, "low": 16.22, "close": 16.27, "adjClose": 9.9, "volume": 36764816 }, { "date": "1997-11-11", "open": 16.3, "high": 16.43, "low": 16.17, "close": 16.33, "adjClose": 9.94, "volume": 37013600 }, { "date": "1997-11-12", "open": 16.27, "high": 16.38, "low": 16.13, "close": 16.15, "adjClose": 9.83, "volume": 45784000 }, { "date": "1997-11-13", "open": 16.26, "high": 16.45, "low": 16.15, "close": 16.45, "adjClose": 10.01, "volume": 60094408 }, { "date": "1997-11-14", "open": 16.45, "high": 16.73, "low": 16.42, "close": 16.66, "adjClose": 10.14, "volume": 46663200 }, { "date": "1997-11-17", "open": 16.81, "high": 16.98, "low": 16.68, "close": 16.86, "adjClose": 10.26, "volume": 60094408 }, { "date": "1997-11-18", "open": 16.87, "high": 16.94, "low": 16.72, "close": 16.75, "adjClose": 10.19, "volume": 36683200 }, { "date": "1997-11-19", "open": 16.7, "high": 16.89, "low": 16.67, "close": 16.88, "adjClose": 10.27, "volume": 31720800 }, { "date": "1997-11-20", "open": 16.91, "high": 17.14, "low": 16.86, "close": 17.11, "adjClose": 10.41, "volume": 53680816 }, { "date": "1997-11-21", "open": 17.23, "high": 17.25, "low": 17.05, "close": 17.23, "adjClose": 10.49, "volume": 68220816 }, { "date": "1997-11-24", "open": 17.14, "high": 17.27, "low": 16.94, "close": 16.94, "adjClose": 10.31, "volume": 39084000 }, { "date": "1997-11-25", "open": 16.98, "high": 17.41, "low": 16.97, "close": 17.38, "adjClose": 10.58, "volume": 56463200 }, { "date": "1997-11-26", "open": 17.38, "high": 17.73, "low": 17.28, "close": 17.7, "adjClose": 10.77, "volume": 63053600 }, { "date": "1997-11-28", "open": 17.66, "high": 17.78, "low": 17.64, "close": 17.69, "adjClose": 10.77, "volume": 17392800 }, { "date": "1997-12-01", "open": 17.74, "high": 18, "low": 17.7, "close": 17.98, "adjClose": 10.94, "volume": 49006408 }, { "date": "1997-12-02", "open": 17.95, "high": 18.11, "low": 17.75, "close": 17.78, "adjClose": 10.82, "volume": 50167200 }, { "date": "1997-12-03", "open": 17.71, "high": 18.13, "low": 17.63, "close": 18.09, "adjClose": 11.01, "volume": 57712000 }, { "date": "1997-12-04", "open": 18.09, "high": 18.23, "low": 17.78, "close": 17.82, "adjClose": 10.84, "volume": 62630408 }, { "date": "1997-12-05", "open": 17.77, "high": 18.09, "low": 17.77, "close": 17.89, "adjClose": 10.89, "volume": 48136000 }, { "date": "1997-12-08", "open": 17.94, "high": 18.33, "low": 17.89, "close": 18.27, "adjClose": 11.12, "volume": 49952816 }, { "date": "1997-12-09", "open": 18.13, "high": 18.17, "low": 17.94, "close": 18.04, "adjClose": 10.98, "volume": 51782408 }, { "date": "1997-12-10", "open": 17.78, "high": 17.91, "low": 17.63, "close": 17.78, "adjClose": 10.82, "volume": 66434408 }, { "date": "1997-12-11", "open": 17.55, "high": 17.63, "low": 17.36, "close": 17.38, "adjClose": 10.58, "volume": 70189600 }, { "date": "1997-12-12", "open": 17.22, "high": 17.31, "low": 17, "close": 17.09, "adjClose": 10.4, "volume": 54308000 }, { "date": "1997-12-15", "open": 17.05, "high": 17.13, "low": 16.52, "close": 17.02, "adjClose": 10.36, "volume": 84305600 }, { "date": "1997-12-16", "open": 16.98, "high": 17.55, "low": 16.88, "close": 17.38, "adjClose": 10.58, "volume": 65401600 }, { "date": "1997-12-17", "open": 17.48, "high": 17.55, "low": 16.94, "close": 16.95, "adjClose": 10.32, "volume": 51472000 }, { "date": "1997-12-18", "open": 16.81, "high": 16.84, "low": 16.3, "close": 16.36, "adjClose": 9.96, "volume": 98774408 }, { "date": "1997-12-19", "open": 16.09, "high": 16.27, "low": 15.78, "close": 16.09, "adjClose": 9.79, "volume": 138065600 }, { "date": "1997-12-22", "open": 16.14, "high": 16.25, "low": 15.73, "close": 15.88, "adjClose": 9.66, "volume": 59063200 }, { "date": "1997-12-23", "open": 15.88, "high": 16.03, "low": 15.38, "close": 15.41, "adjClose": 9.38, "volume": 67195200 }, { "date": "1997-12-24", "open": 15.47, "high": 15.48, "low": 14.75, "close": 14.87, "adjClose": 9.05, "volume": 88411200 }, { "date": "1997-12-26", "open": 14.86, "high": 15.09, "low": 14.84, "close": 15.09, "adjClose": 9.18, "volume": 32388800 }, { "date": "1997-12-29", "open": 15.3, "high": 15.84, "low": 15.27, "close": 15.79, "adjClose": 9.61, "volume": 67815200 }, { "date": "1997-12-30", "open": 15.8, "high": 16.38, "low": 15.78, "close": 16.28, "adjClose": 9.91, "volume": 77864816 }, { "date": "1997-12-31", "open": 16.38, "high": 16.44, "low": 16.13, "close": 16.16, "adjClose": 9.83, "volume": 46147200 }, { "date": "1998-01-02", "open": 16.2, "high": 16.44, "low": 16.19, "close": 16.39, "adjClose": 9.97, "volume": 39748000 }, { "date": "1998-01-05", "open": 16.41, "high": 16.7, "low": 15.98, "close": 16.3, "adjClose": 9.92, "volume": 80377600 }, { "date": "1998-01-06", "open": 16.22, "high": 16.63, "low": 16.16, "close": 16.39, "adjClose": 9.97, "volume": 67834408 }, { "date": "1998-01-07", "open": 16.23, "high": 16.4, "low": 15.94, "close": 16.2, "adjClose": 9.86, "volume": 61492816 }, { "date": "1998-01-08", "open": 16.08, "high": 16.52, "low": 15.94, "close": 16.31, "adjClose": 9.93, "volume": 77657592 }, { "date": "1998-01-09", "open": 16.26, "high": 16.44, "low": 15.73, "close": 15.88, "adjClose": 9.66, "volume": 87534408 }, { "date": "1998-01-12", "open": 15.58, "high": 16.25, "low": 15.55, "close": 16.19, "adjClose": 9.85, "volume": 78400816 }, { "date": "1998-01-13", "open": 16.19, "high": 16.53, "low": 16.02, "close": 16.52, "adjClose": 10.05, "volume": 66945600 }, { "date": "1998-01-14", "open": 16.52, "high": 16.56, "low": 16.16, "close": 16.39, "adjClose": 9.97, "volume": 54774408 }, { "date": "1998-01-15", "open": 16.3, "high": 16.63, "low": 16.23, "close": 16.54, "adjClose": 10.07, "volume": 50622408 }, { "date": "1998-01-16", "open": 16.55, "high": 16.92, "low": 16.54, "close": 16.91, "adjClose": 10.29, "volume": 72943200 }, { "date": "1998-01-20", "open": 16.77, "high": 17.25, "low": 16.75, "close": 17.23, "adjClose": 10.49, "volume": 64956000 }, { "date": "1998-01-21", "open": 17.16, "high": 17.3, "low": 16.95, "close": 17.13, "adjClose": 10.42, "volume": 85567200 }, { "date": "1998-01-22", "open": 16.95, "high": 17.48, "low": 16.91, "close": 17.33, "adjClose": 10.55, "volume": 159139200 }, { "date": "1998-01-23", "open": 17.34, "high": 17.43, "low": 17.09, "close": 17.28, "adjClose": 10.52, "volume": 63312000 }, { "date": "1998-01-26", "open": 17.48, "high": 17.73, "low": 17.31, "close": 17.72, "adjClose": 10.78, "volume": 74277600 }, { "date": "1998-01-27", "open": 17.8, "high": 18.23, "low": 17.7, "close": 18.15, "adjClose": 11.05, "volume": 97540816 }, { "date": "1998-01-28", "open": 18.28, "high": 18.69, "low": 18.19, "close": 18.63, "adjClose": 11.34, "volume": 79387200 }, { "date": "1998-01-29", "open": 18.62, "high": 18.77, "low": 18.44, "close": 18.53, "adjClose": 11.28, "volume": 73571200 }, { "date": "1998-01-30", "open": 18.58, "high": 18.75, "low": 18.45, "close": 18.65, "adjClose": 11.35, "volume": 50071200 }, { "date": "1998-02-02", "open": 18.97, "high": 19.39, "low": 18.81, "close": 19.36, "adjClose": 11.78, "volume": 98397600 }, { "date": "1998-02-03", "open": 19.39, "high": 19.52, "low": 19.23, "close": 19.48, "adjClose": 11.85, "volume": 61374408 }, { "date": "1998-02-04", "open": 19.48, "high": 19.75, "low": 19.38, "close": 19.6, "adjClose": 11.93, "volume": 61940816 }, { "date": "1998-02-05", "open": 19.77, "high": 19.84, "low": 19.34, "close": 19.43, "adjClose": 11.82, "volume": 67014408 }, { "date": "1998-02-06", "open": 19.42, "high": 19.78, "low": 19.39, "close": 19.77, "adjClose": 12.03, "volume": 50070408 }, { "date": "1998-02-09", "open": 19.84, "high": 19.86, "low": 19.45, "close": 19.65, "adjClose": 11.96, "volume": 54681600 }, { "date": "1998-02-10", "open": 19.66, "high": 19.94, "low": 19.59, "close": 19.91, "adjClose": 12.12, "volume": 48099200 }, { "date": "1998-02-11", "open": 19.92, "high": 20.01, "low": 19.63, "close": 19.87, "adjClose": 12.09, "volume": 76460000 }, { "date": "1998-02-12", "open": 19.76, "high": 19.87, "low": 19.51, "close": 19.84, "adjClose": 12.07, "volume": 76658408 }, { "date": "1998-02-13", "open": 19.83, "high": 19.84, "low": 19.67, "close": 19.69, "adjClose": 11.98, "volume": 42203200 }, { "date": "1998-02-17", "open": 19.81, "high": 19.81, "low": 19.23, "close": 19.3, "adjClose": 11.75, "volume": 85673600 }, { "date": "1998-02-18", "open": 19.33, "high": 19.5, "low": 19.22, "close": 19.33, "adjClose": 11.76, "volume": 76608816 }, { "date": "1998-02-19", "open": 19.44, "high": 19.51, "low": 19.28, "close": 19.36, "adjClose": 11.78, "volume": 73773600 }, { "date": "1998-02-20", "open": 19.44, "high": 19.47, "low": 19.11, "close": 19.39, "adjClose": 11.8, "volume": 86092000 }, { "date": "1998-02-23", "open": 20.22, "high": 20.42, "low": 19.84, "close": 20.41, "adjClose": 12.42, "volume": 120803600 }, { "date": "1998-02-24", "open": 20.84, "high": 21.23, "low": 20.47, "close": 20.53, "adjClose": 12.49, "volume": 118302000 }, { "date": "1998-02-25", "open": 20.86, "high": 21.25, "low": 20.77, "close": 21.23, "adjClose": 12.92, "volume": 94944400 }, { "date": "1998-02-26", "open": 21.38, "high": 21.42, "low": 21.11, "close": 21.38, "adjClose": 13.01, "volume": 61388000 }, { "date": "1998-02-27", "open": 21.39, "high": 21.5, "low": 21.14, "close": 21.19, "adjClose": 12.9, "volume": 47532408 }, { "date": "1998-03-02", "open": 21.47, "high": 21.47, "low": 20.77, "close": 20.83, "adjClose": 12.68, "volume": 50093600 }, { "date": "1998-03-03", "open": 20.66, "high": 21.14, "low": 20.64, "close": 21.13, "adjClose": 12.86, "volume": 50753600 }, { "date": "1998-03-04", "open": 20.61, "high": 20.95, "low": 20.39, "close": 20.58, "adjClose": 12.52, "volume": 71513600 }, { "date": "1998-03-05", "open": 19.78, "high": 20.36, "low": 19.72, "close": 20.02, "adjClose": 12.18, "volume": 92255616 }, { "date": "1998-03-06", "open": 20.08, "high": 20.69, "low": 20.06, "close": 20.69, "adjClose": 12.59, "volume": 51404800 }, { "date": "1998-03-09", "open": 20.63, "high": 20.63, "low": 19.88, "close": 19.9, "adjClose": 12.11, "volume": 52256000 }, { "date": "1998-03-10", "open": 20.3, "high": 20.38, "low": 19.98, "close": 20.38, "adjClose": 12.4, "volume": 47406408 }, { "date": "1998-03-11", "open": 20.5, "high": 20.5, "low": 19.94, "close": 20.17, "adjClose": 12.27, "volume": 39838800 }, { "date": "1998-03-12", "open": 20.63, "high": 20.66, "low": 20.2, "close": 20.47, "adjClose": 12.46, "volume": 47962000 }, { "date": "1998-03-13", "open": 20.61, "high": 20.75, "low": 20.39, "close": 20.59, "adjClose": 12.53, "volume": 32542408 }, { "date": "1998-03-16", "open": 20.61, "high": 20.69, "low": 20.34, "close": 20.5, "adjClose": 12.48, "volume": 27979600 }, { "date": "1998-03-17", "open": 20.42, "high": 20.42, "low": 19.92, "close": 20.09, "adjClose": 12.23, "volume": 53842408 }, { "date": "1998-03-18", "open": 20.02, "high": 20.45, "low": 19.97, "close": 20.44, "adjClose": 12.44, "volume": 33887600 }, { "date": "1998-03-19", "open": 20.38, "high": 20.58, "low": 20.31, "close": 20.5, "adjClose": 12.48, "volume": 30299204 }, { "date": "1998-03-20", "open": 20.53, "high": 20.75, "low": 20.13, "close": 20.45, "adjClose": 12.45, "volume": 56310000 }, { "date": "1998-03-23", "open": 20.3, "high": 21.16, "low": 20.27, "close": 20.97, "adjClose": 12.76, "volume": 55050000 }, { "date": "1998-03-24", "open": 21.05, "high": 21.27, "low": 20.86, "close": 21.23, "adjClose": 12.92, "volume": 32281600 }, { "date": "1998-03-25", "open": 22.63, "high": 22.73, "low": 21.81, "close": 22.2, "adjClose": 13.51, "volume": 124244800 }, { "date": "1998-03-26", "open": 22.13, "high": 22.39, "low": 21.88, "close": 22.06, "adjClose": 13.43, "volume": 45441204 }, { "date": "1998-03-27", "open": 22.34, "high": 22.34, "low": 21.89, "close": 21.95, "adjClose": 13.36, "volume": 38924000 }, { "date": "1998-03-30", "open": 22.02, "high": 22.16, "low": 21.78, "close": 21.98, "adjClose": 13.38, "volume": 27463204 }, { "date": "1998-03-31", "open": 22.16, "high": 22.44, "low": 22.13, "close": 22.38, "adjClose": 13.62, "volume": 38177200 }, { "date": "1998-04-01", "open": 22.45, "high": 22.66, "low": 22.13, "close": 22.59, "adjClose": 13.75, "volume": 36835600 }, { "date": "1998-04-02", "open": 22.67, "high": 22.98, "low": 22.47, "close": 22.83, "adjClose": 13.89, "volume": 41414800 }, { "date": "1998-04-03", "open": 23, "high": 23.27, "low": 22.88, "close": 23.25, "adjClose": 14.15, "volume": 40987600 }, { "date": "1998-04-06", "open": 23.16, "high": 23.16, "low": 22.27, "close": 22.48, "adjClose": 13.68, "volume": 74246784 }, { "date": "1998-04-07", "open": 22.33, "high": 22.66, "low": 21.69, "close": 21.81, "adjClose": 13.27, "volume": 63295592 }, { "date": "1998-04-08", "open": 21.69, "high": 22.27, "low": 21.66, "close": 22.23, "adjClose": 13.53, "volume": 36793204 }, { "date": "1998-04-09", "open": 21.98, "high": 22.41, "low": 21.88, "close": 22.25, "adjClose": 13.54, "volume": 33619204 }, { "date": "1998-04-13", "open": 22.2, "high": 22.25, "low": 21.69, "close": 22.16, "adjClose": 13.49, "volume": 33156408 }, { "date": "1998-04-14", "open": 22.17, "high": 22.39, "low": 21.88, "close": 22.11, "adjClose": 13.46, "volume": 28476800 }, { "date": "1998-04-15", "open": 22.31, "high": 22.84, "low": 22.22, "close": 22.84, "adjClose": 13.9, "volume": 40498400 }, { "date": "1998-04-16", "open": 22.59, "high": 23.02, "low": 22.55, "close": 22.92, "adjClose": 13.95, "volume": 39695600 }, { "date": "1998-04-17", "open": 22.88, "high": 23.06, "low": 22.58, "close": 23.03, "adjClose": 14.02, "volume": 37402800 }, { "date": "1998-04-20", "open": 23.09, "high": 23.75, "low": 23.05, "close": 23.66, "adjClose": 14.4, "volume": 45535204 }, { "date": "1998-04-21", "open": 23.67, "high": 23.75, "low": 23.28, "close": 23.72, "adjClose": 14.44, "volume": 51938408 }, { "date": "1998-04-22", "open": 24, "high": 24.78, "low": 23.91, "close": 24.72, "adjClose": 15.04, "volume": 80154000 }, { "date": "1998-04-23", "open": 24.31, "high": 24.34, "low": 23.54, "close": 23.63, "adjClose": 14.38, "volume": 64215204 }, { "date": "1998-04-24", "open": 23.38, "high": 23.69, "low": 22.97, "close": 23.03, "adjClose": 14.02, "volume": 51436000 }, { "date": "1998-04-27", "open": 22.38, "high": 22.63, "low": 22.13, "close": 22.58, "adjClose": 13.74, "volume": 58752000 }, { "date": "1998-04-28", "open": 23.03, "high": 23.06, "low": 22.25, "close": 22.47, "adjClose": 13.67, "volume": 56668000 }, { "date": "1998-04-29", "open": 22.52, "high": 22.88, "low": 22.41, "close": 22.63, "adjClose": 13.77, "volume": 50171592 }, { "date": "1998-04-30", "open": 22.88, "high": 22.91, "low": 22.42, "close": 22.53, "adjClose": 13.71, "volume": 54473600 }, { "date": "1998-05-01", "open": 22.55, "high": 22.63, "low": 22.03, "close": 22.41, "adjClose": 13.64, "volume": 36135204 }, { "date": "1998-05-04", "open": 22.3, "high": 22.47, "low": 21.98, "close": 22.02, "adjClose": 13.4, "volume": 37899600 }, { "date": "1998-05-05", "open": 21.91, "high": 22.39, "low": 21.75, "close": 21.94, "adjClose": 13.35, "volume": 50828000 }, { "date": "1998-05-06", "open": 21.88, "high": 21.88, "low": 21.5, "close": 21.59, "adjClose": 13.14, "volume": 48110800 }, { "date": "1998-05-07", "open": 21.55, "high": 21.56, "low": 20.8, "close": 20.84, "adjClose": 12.68, "volume": 78022016 }, { "date": "1998-05-08", "open": 20.47, "high": 21.53, "low": 20.47, "close": 21.44, "adjClose": 13.05, "volume": 96274816 }, { "date": "1998-05-11", "open": 21.53, "high": 21.55, "low": 21.02, "close": 21.06, "adjClose": 12.82, "volume": 51474408 }, { "date": "1998-05-12", "open": 20.81, "high": 21.44, "low": 20.81, "close": 21.42, "adjClose": 13.04, "volume": 64147204 }, { "date": "1998-05-13", "open": 22.17, "high": 22.19, "low": 21.63, "close": 21.73, "adjClose": 13.22, "volume": 80680400 }, { "date": "1998-05-14", "open": 21.47, "high": 22.75, "low": 21.45, "close": 22.23, "adjClose": 13.53, "volume": 94774400 }, { "date": "1998-05-15", "open": 22.53, "high": 22.55, "low": 22.19, "close": 22.36, "adjClose": 13.61, "volume": 48150800 }, { "date": "1998-05-18", "open": 21.13, "high": 21.88, "low": 21.13, "close": 21.52, "adjClose": 13.1, "volume": 80700416 }, { "date": "1998-05-19", "open": 21.45, "high": 21.73, "low": 21.39, "close": 21.63, "adjClose": 13.16, "volume": 52234408 }, { "date": "1998-05-20", "open": 21.53, "high": 21.72, "low": 21.34, "close": 21.44, "adjClose": 13.05, "volume": 35698800 }, { "date": "1998-05-21", "open": 21.45, "high": 21.84, "low": 21.38, "close": 21.59, "adjClose": 13.14, "volume": 36680000 }, { "date": "1998-05-22", "open": 21.66, "high": 21.69, "low": 21.36, "close": 21.39, "adjClose": 13.02, "volume": 36129200 }, { "date": "1998-05-26", "open": 21.33, "high": 21.55, "low": 20.88, "close": 20.91, "adjClose": 12.73, "volume": 44528408 }, { "date": "1998-05-27", "open": 20.72, "high": 21.53, "low": 20.72, "close": 21.5, "adjClose": 13.08, "volume": 58574408 }, { "date": "1998-05-28", "open": 21.44, "high": 21.59, "low": 21.27, "close": 21.58, "adjClose": 13.13, "volume": 30746800 }, { "date": "1998-05-29", "open": 21.59, "high": 21.63, "low": 21.19, "close": 21.2, "adjClose": 12.9, "volume": 34091204 }, { "date": "1998-06-01", "open": 20.97, "high": 21.15, "low": 20.78, "close": 20.94, "adjClose": 12.74, "volume": 42436800 }, { "date": "1998-06-02", "open": 21.02, "high": 21.48, "low": 20.97, "close": 21.38, "adjClose": 13.01, "volume": 38570800 }, { "date": "1998-06-03", "open": 21.47, "high": 21.61, "low": 21, "close": 21.08, "adjClose": 12.83, "volume": 36010800 }, { "date": "1998-06-04", "open": 21.17, "high": 21.53, "low": 20.91, "close": 21.52, "adjClose": 13.1, "volume": 33717600 }, { "date": "1998-06-05", "open": 21.47, "high": 21.63, "low": 21.19, "close": 21.56, "adjClose": 13.12, "volume": 34431600 }, { "date": "1998-06-08", "open": 21.41, "high": 21.58, "low": 21.25, "close": 21.42, "adjClose": 13.04, "volume": 18886400 }, { "date": "1998-06-09", "open": 21.33, "high": 21.89, "low": 21.31, "close": 21.77, "adjClose": 13.25, "volume": 35690408 }, { "date": "1998-06-10", "open": 21.66, "high": 22.09, "low": 21.47, "close": 21.5, "adjClose": 13.08, "volume": 33290408 }, { "date": "1998-06-11", "open": 21.61, "high": 21.78, "low": 21.28, "close": 21.33, "adjClose": 12.98, "volume": 41271204 }, { "date": "1998-06-12", "open": 21.22, "high": 21.53, "low": 21, "close": 21.44, "adjClose": 13.05, "volume": 41323600 }, { "date": "1998-06-15", "open": 21.17, "high": 21.83, "low": 21.14, "close": 21.48, "adjClose": 13.07, "volume": 42846000 }, { "date": "1998-06-16", "open": 21.58, "high": 22.48, "low": 21.38, "close": 22.47, "adjClose": 13.67, "volume": 61138408 }, { "date": "1998-06-17", "open": 22.48, "high": 23.09, "low": 22.44, "close": 22.77, "adjClose": 13.86, "volume": 76147600 }, { "date": "1998-06-18", "open": 22.7, "high": 22.94, "low": 22.59, "close": 22.8, "adjClose": 13.88, "volume": 39228408 }, { "date": "1998-06-19", "open": 23.22, "high": 23.69, "low": 23.13, "close": 23.67, "adjClose": 14.4, "volume": 91226816 }, { "date": "1998-06-22", "open": 23.69, "high": 23.98, "low": 23.42, "close": 23.95, "adjClose": 14.58, "volume": 48969600 }, { "date": "1998-06-23", "open": 23.95, "high": 25.22, "low": 23.81, "close": 25.19, "adjClose": 15.33, "volume": 124675200 }, { "date": "1998-06-24", "open": 25.42, "high": 26.28, "low": 24.98, "close": 26.23, "adjClose": 15.96, "volume": 105724800 }, { "date": "1998-06-25", "open": 26.47, "high": 26.72, "low": 25.34, "close": 25.39, "adjClose": 15.45, "volume": 88969600 }, { "date": "1998-06-26", "open": 25.56, "high": 26.16, "low": 25.5, "close": 26.11, "adjClose": 15.89, "volume": 55680408 }, { "date": "1998-06-29", "open": 26.38, "high": 26.92, "low": 26.31, "close": 26.86, "adjClose": 16.35, "volume": 65906000 }, { "date": "1998-06-30", "open": 26.31, "high": 27.14, "low": 26.16, "close": 27.09, "adjClose": 16.49, "volume": 77010000 }, { "date": "1998-07-01", "open": 27.28, "high": 27.53, "low": 26.8, "close": 27.34, "adjClose": 16.64, "volume": 53470408 }, { "date": "1998-07-02", "open": 27.2, "high": 27.28, "low": 26.78, "close": 26.81, "adjClose": 16.32, "volume": 27321204 }, { "date": "1998-07-06", "open": 26.72, "high": 27.02, "low": 26.34, "close": 26.95, "adjClose": 16.4, "volume": 35307600 }, { "date": "1998-07-07", "open": 26.95, "high": 27.14, "low": 26.63, "close": 26.98, "adjClose": 16.42, "volume": 32422800 }, { "date": "1998-07-08", "open": 27.03, "high": 27.53, "low": 26.69, "close": 27.47, "adjClose": 16.72, "volume": 41553600 }, { "date": "1998-07-09", "open": 27.5, "high": 28, "low": 27.44, "close": 27.75, "adjClose": 16.89, "volume": 43690000 }, { "date": "1998-07-10", "open": 27.78, "high": 28.31, "low": 27.47, "close": 28.3, "adjClose": 17.22, "volume": 45396800 }, { "date": "1998-07-13", "open": 28.53, "high": 29.56, "low": 28.41, "close": 29.39, "adjClose": 17.89, "volume": 69223232 }, { "date": "1998-07-14", "open": 29.56, "high": 29.69, "low": 28.88, "close": 29.13, "adjClose": 17.73, "volume": 56972408 }, { "date": "1998-07-15", "open": 29, "high": 29.5, "low": 28.91, "close": 29.34, "adjClose": 17.86, "volume": 48690000 }, { "date": "1998-07-16", "open": 29.52, "high": 29.72, "low": 29.16, "close": 29.34, "adjClose": 17.86, "volume": 65125204 }, { "date": "1998-07-17", "open": 29.38, "high": 29.91, "low": 28.98, "close": 29.48, "adjClose": 17.94, "volume": 83108416 }, { "date": "1998-07-20", "open": 29.55, "high": 29.88, "low": 29.2, "close": 29.25, "adjClose": 17.8, "volume": 45794800 }, { "date": "1998-07-21", "open": 29.22, "high": 29.75, "low": 28.13, "close": 28.2, "adjClose": 17.16, "volume": 74605200 }, { "date": "1998-07-22", "open": 28, "high": 29.31, "low": 27.97, "close": 29.19, "adjClose": 17.76, "volume": 71654400 }, { "date": "1998-07-23", "open": 29.08, "high": 29.38, "low": 28.25, "close": 28.25, "adjClose": 17.19, "volume": 51029600 }, { "date": "1998-07-24", "open": 28.44, "high": 28.91, "low": 28.11, "close": 28.45, "adjClose": 17.31, "volume": 60366408 }, { "date": "1998-07-27", "open": 28.28, "high": 29.19, "low": 27.67, "close": 29.19, "adjClose": 17.76, "volume": 58998000 }, { "date": "1998-07-28", "open": 29, "high": 29.22, "low": 28, "close": 28.06, "adjClose": 17.08, "volume": 78378432 }, { "date": "1998-07-29", "open": 28.31, "high": 28.56, "low": 27.52, "close": 27.67, "adjClose": 16.84, "volume": 59738000 }, { "date": "1998-07-30", "open": 27.98, "high": 28.41, "low": 27.69, "close": 28.36, "adjClose": 17.26, "volume": 72746432 }, { "date": "1998-07-31", "open": 28.23, "high": 28.38, "low": 27.48, "close": 27.48, "adjClose": 16.72, "volume": 53705204 }, { "date": "1998-08-03", "open": 27.28, "high": 27.72, "low": 26.84, "close": 27.11, "adjClose": 16.5, "volume": 73566400 }, { "date": "1998-08-04", "open": 27.16, "high": 27.41, "low": 26.05, "close": 26.13, "adjClose": 15.9, "volume": 91412032 }, { "date": "1998-08-05", "open": 26.03, "high": 26.56, "low": 25.38, "close": 26.08, "adjClose": 15.87, "volume": 120208800 }, { "date": "1998-08-06", "open": 25.94, "high": 26.73, "low": 25.91, "close": 26.72, "adjClose": 16.26, "volume": 68308032 }, { "date": "1998-08-07", "open": 26.86, "high": 26.88, "low": 26.27, "close": 26.47, "adjClose": 16.11, "volume": 54972408 }, { "date": "1998-08-10", "open": 26.45, "high": 26.58, "low": 26.11, "close": 26.11, "adjClose": 15.89, "volume": 46763204 }, { "date": "1998-08-11", "open": 25.72, "high": 26.09, "low": 25.5, "close": 25.86, "adjClose": 15.74, "volume": 60976400 }, { "date": "1998-08-12", "open": 26.08, "high": 26.3, "low": 25.75, "close": 26.27, "adjClose": 15.99, "volume": 53760000 }, { "date": "1998-08-13", "open": 26.03, "high": 26.5, "low": 25.94, "close": 25.98, "adjClose": 15.81, "volume": 51193200 }, { "date": "1998-08-14", "open": 26.17, "high": 26.27, "low": 25.88, "close": 26.06, "adjClose": 15.86, "volume": 29566408 }, { "date": "1998-08-17", "open": 25.88, "high": 26.84, "low": 25.75, "close": 26.83, "adjClose": 16.33, "volume": 54073204 }, { "date": "1998-08-18", "open": 26.97, "high": 27.95, "low": 26.84, "close": 27.81, "adjClose": 16.92, "volume": 70591232 }, { "date": "1998-08-19", "open": 28.06, "high": 28.19, "low": 27.56, "close": 27.64, "adjClose": 16.82, "volume": 55709600 }, { "date": "1998-08-20", "open": 27.53, "high": 28.19, "low": 27.42, "close": 28.14, "adjClose": 17.13, "volume": 49970408 }, { "date": "1998-08-21", "open": 27.78, "high": 27.97, "low": 27.19, "close": 27.66, "adjClose": 16.83, "volume": 59523600 }, { "date": "1998-08-24", "open": 27.58, "high": 28, "low": 27.5, "close": 27.59, "adjClose": 16.79, "volume": 26319204 }, { "date": "1998-08-25", "open": 27.84, "high": 28.42, "low": 27.78, "close": 28.2, "adjClose": 17.16, "volume": 58026800 }, { "date": "1998-08-26", "open": 27.81, "high": 28.44, "low": 27.72, "close": 28.14, "adjClose": 17.13, "volume": 44804408 }, { "date": "1998-08-27", "open": 27.64, "high": 28.19, "low": 27.13, "close": 27.31, "adjClose": 16.62, "volume": 74874000 }, { "date": "1998-08-28", "open": 27.06, "high": 27.41, "low": 26.19, "close": 26.31, "adjClose": 16.01, "volume": 72730000 }, { "date": "1998-08-31", "open": 26.22, "high": 26.63, "low": 23.94, "close": 23.98, "adjClose": 14.59, "volume": 132690432 }, { "date": "1998-09-01", "open": 23.81, "high": 25.44, "low": 23.63, "close": 25.31, "adjClose": 15.4, "volume": 140112400 }, { "date": "1998-09-02", "open": 25.45, "high": 26.06, "low": 25.06, "close": 25.14, "adjClose": 15.3, "volume": 63438408 }, { "date": "1998-09-03", "open": 24.69, "high": 25.19, "low": 24.56, "close": 24.81, "adjClose": 15.1, "volume": 67506800 }, { "date": "1998-09-04", "open": 24.92, "high": 25.06, "low": 24.03, "close": 24.16, "adjClose": 14.7, "volume": 50890408 }, { "date": "1998-09-08", "open": 25, "high": 25.52, "low": 24.77, "close": 25.49, "adjClose": 15.51, "volume": 60625600 }, { "date": "1998-09-09", "open": 25.56, "high": 26.11, "low": 25.41, "close": 25.56, "adjClose": 15.56, "volume": 65480800 }, { "date": "1998-09-10", "open": 25, "high": 25.28, "low": 24.67, "close": 25.19, "adjClose": 15.33, "volume": 60758000 }, { "date": "1998-09-11", "open": 25.28, "high": 26.16, "low": 25.03, "close": 26.06, "adjClose": 15.86, "volume": 58989204 }, { "date": "1998-09-14", "open": 26.23, "high": 26.77, "low": 26.22, "close": 26.5, "adjClose": 16.13, "volume": 45086800 }, { "date": "1998-09-15", "open": 26.47, "high": 27.11, "low": 26.28, "close": 27.08, "adjClose": 16.48, "volume": 49367600 }, { "date": "1998-09-16", "open": 26.97, "high": 27.13, "low": 26.53, "close": 27.05, "adjClose": 16.46, "volume": 42886800 }, { "date": "1998-09-17", "open": 26.33, "high": 26.63, "low": 26.2, "close": 26.23, "adjClose": 15.96, "volume": 45178408 }, { "date": "1998-09-18", "open": 26.44, "high": 26.56, "low": 26.08, "close": 26.34, "adjClose": 16.03, "volume": 47361600 }, { "date": "1998-09-21", "open": 25.63, "high": 27.02, "low": 25.59, "close": 26.97, "adjClose": 16.41, "volume": 45872000 }, { "date": "1998-09-22", "open": 27.11, "high": 27.47, "low": 26.69, "close": 27.3, "adjClose": 16.61, "volume": 43082000 }, { "date": "1998-09-23", "open": 27.41, "high": 28.47, "low": 27.13, "close": 28.41, "adjClose": 17.29, "volume": 65263600 }, { "date": "1998-09-24", "open": 28.28, "high": 28.66, "low": 27.25, "close": 27.53, "adjClose": 16.75, "volume": 63521600 }, { "date": "1998-09-25", "open": 27.28, "high": 28.28, "low": 27.16, "close": 28.27, "adjClose": 17.2, "volume": 47878408 }, { "date": "1998-09-28", "open": 28.25, "high": 28.59, "low": 27.44, "close": 27.83, "adjClose": 16.94, "volume": 41405204 }, { "date": "1998-09-29", "open": 27.95, "high": 28.5, "low": 27.84, "close": 28.22, "adjClose": 17.17, "volume": 48743204 }, { "date": "1998-09-30", "open": 28.08, "high": 28.39, "low": 27.51, "close": 27.52, "adjClose": 16.75, "volume": 38875600 }, { "date": "1998-10-01", "open": 27.02, "high": 27.38, "low": 26, "close": 26.02, "adjClose": 15.83, "volume": 65442408 }, { "date": "1998-10-02", "open": 25.84, "high": 26.3, "low": 25.25, "close": 26.03, "adjClose": 15.84, "volume": 65889600 }, { "date": "1998-10-05", "open": 25.63, "high": 25.72, "low": 24.13, "close": 25.3, "adjClose": 15.4, "volume": 114937600 }, { "date": "1998-10-06", "open": 25.63, "high": 25.91, "low": 24.34, "close": 24.41, "adjClose": 14.86, "volume": 76550016 }, { "date": "1998-10-07", "open": 24.34, "high": 24.94, "low": 23.34, "close": 23.53, "adjClose": 14.32, "volume": 90710400 }, { "date": "1998-10-08", "open": 22.64, "high": 22.97, "low": 21.94, "close": 22.8, "adjClose": 13.88, "volume": 144719232 }, { "date": "1998-10-09", "open": 23.3, "high": 24.25, "low": 23.06, "close": 24.22, "adjClose": 14.74, "volume": 72661600 }, { "date": "1998-10-12", "open": 24.81, "high": 25.25, "low": 24.63, "close": 24.94, "adjClose": 15.18, "volume": 51502800 }, { "date": "1998-10-13", "open": 24.88, "high": 24.94, "low": 23.94, "close": 24.11, "adjClose": 14.67, "volume": 47995600 }, { "date": "1998-10-14", "open": 23.97, "high": 25.34, "low": 23.97, "close": 25.05, "adjClose": 15.24, "volume": 62403204 }, { "date": "1998-10-15", "open": 25.03, "high": 26.41, "low": 24.91, "close": 26.36, "adjClose": 16.04, "volume": 66253600 }, { "date": "1998-10-16", "open": 26.5, "high": 26.63, "low": 26, "close": 26.27, "adjClose": 15.99, "volume": 68620000 }, { "date": "1998-10-19", "open": 26.03, "high": 26.05, "low": 25.28, "close": 25.73, "adjClose": 15.66, "volume": 60177600 }, { "date": "1998-10-20", "open": 25.81, "high": 25.84, "low": 24.91, "close": 25.06, "adjClose": 15.25, "volume": 94368400 }, { "date": "1998-10-21", "open": 26.22, "high": 26.72, "low": 25.77, "close": 26.61, "adjClose": 16.19, "volume": 125377216 }, { "date": "1998-10-22", "open": 26.5, "high": 27.53, "low": 26.31, "close": 27.5, "adjClose": 16.74, "volume": 81910800 }, { "date": "1998-10-23", "open": 27.25, "high": 27.5, "low": 26.55, "close": 26.59, "adjClose": 16.18, "volume": 59882000 }, { "date": "1998-10-26", "open": 26.7, "high": 27, "low": 26.42, "close": 26.77, "adjClose": 16.29, "volume": 59678408 }, { "date": "1998-10-27", "open": 26.94, "high": 26.97, "low": 26.25, "close": 26.36, "adjClose": 16.04, "volume": 65434800 }, { "date": "1998-10-28", "open": 26.22, "high": 26.66, "low": 26.22, "close": 26.42, "adjClose": 16.08, "volume": 56808408 }, { "date": "1998-10-29", "open": 26.36, "high": 26.88, "low": 26.36, "close": 26.66, "adjClose": 16.22, "volume": 52402800 }, { "date": "1998-10-30", "open": 26.81, "high": 27.05, "low": 26.28, "close": 26.47, "adjClose": 16.11, "volume": 59322800 }, { "date": "1998-11-02", "open": 26.59, "high": 26.72, "low": 26.25, "close": 26.45, "adjClose": 16.1, "volume": 48388408 }, { "date": "1998-11-03", "open": 26.38, "high": 26.64, "low": 26.19, "close": 26.3, "adjClose": 16.01, "volume": 36546800 }, { "date": "1998-11-04", "open": 26.45, "high": 26.83, "low": 26.22, "close": 26.38, "adjClose": 16.05, "volume": 67459600 }, { "date": "1998-11-05", "open": 26.33, "high": 26.91, "low": 26.31, "close": 26.59, "adjClose": 16.18, "volume": 76727232 }, { "date": "1998-11-06", "open": 26.52, "high": 27.44, "low": 26.48, "close": 27.33, "adjClose": 16.63, "volume": 74461200 }, { "date": "1998-11-09", "open": 27.3, "high": 27.84, "low": 27.2, "close": 27.67, "adjClose": 16.84, "volume": 68956800 }, { "date": "1998-11-10", "open": 27.53, "high": 28.36, "low": 27.52, "close": 28.02, "adjClose": 17.05, "volume": 72075600 }, { "date": "1998-11-11", "open": 28.36, "high": 28.69, "low": 27.72, "close": 27.77, "adjClose": 16.9, "volume": 63899204 }, { "date": "1998-11-12", "open": 27.56, "high": 27.78, "low": 27.13, "close": 27.19, "adjClose": 16.55, "volume": 38526800 }, { "date": "1998-11-13", "open": 27.11, "high": 27.63, "low": 27.09, "close": 27.5, "adjClose": 16.74, "volume": 28368800 }, { "date": "1998-11-16", "open": 27.83, "high": 27.94, "low": 26.88, "close": 27.2, "adjClose": 16.55, "volume": 42620408 }, { "date": "1998-11-17", "open": 27.25, "high": 28.09, "low": 27.23, "close": 27.97, "adjClose": 17.02, "volume": 58744000 }, { "date": "1998-11-18", "open": 27.39, "high": 27.77, "low": 27.31, "close": 27.44, "adjClose": 16.7, "volume": 41691204 }, { "date": "1998-11-19", "open": 27.27, "high": 28.13, "low": 27.27, "close": 27.94, "adjClose": 17, "volume": 45220800 }, { "date": "1998-11-20", "open": 28.19, "high": 28.44, "low": 27.81, "close": 28.41, "adjClose": 17.29, "volume": 48405204 }, { "date": "1998-11-23", "open": 28.13, "high": 30.05, "low": 28.13, "close": 29.8, "adjClose": 18.14, "volume": 110870400 }, { "date": "1998-11-24", "open": 29.67, "high": 31.27, "low": 29.66, "close": 30.42, "adjClose": 18.51, "volume": 101114800 }, { "date": "1998-11-25", "open": 30.67, "high": 31.09, "low": 30.19, "close": 31.06, "adjClose": 18.9, "volume": 41394000 }, { "date": "1998-11-27", "open": 31.28, "high": 32.03, "low": 31.08, "close": 32.02, "adjClose": 19.49, "volume": 26335600 }, { "date": "1998-11-30", "open": 32.34, "high": 32.57, "low": 30.48, "close": 30.5, "adjClose": 18.56, "volume": 70900032 }, { "date": "1998-12-01", "open": 30.06, "high": 32.44, "low": 30.03, "close": 32.38, "adjClose": 19.71, "volume": 86330816 }, { "date": "1998-12-02", "open": 32.3, "high": 32.44, "low": 31.38, "close": 31.69, "adjClose": 19.29, "volume": 65759600 }, { "date": "1998-12-03", "open": 31.72, "high": 32.23, "low": 30.5, "close": 30.53, "adjClose": 18.58, "volume": 51426800 }, { "date": "1998-12-04", "open": 31.23, "high": 31.84, "low": 31, "close": 31.84, "adjClose": 19.38, "volume": 44352000 }, { "date": "1998-12-07", "open": 31.92, "high": 33.44, "low": 31.69, "close": 33.39, "adjClose": 20.32, "volume": 89809216 }, { "date": "1998-12-08", "open": 33.22, "high": 33.56, "low": 32.44, "close": 32.8, "adjClose": 19.96, "volume": 77585216 }, { "date": "1998-12-09", "open": 33.03, "high": 33.45, "low": 32.5, "close": 33.41, "adjClose": 20.33, "volume": 44781600 }, { "date": "1998-12-10", "open": 33.28, "high": 33.66, "low": 32.84, "close": 32.89, "adjClose": 20.02, "volume": 57015600 }, { "date": "1998-12-11", "open": 32.75, "high": 33.67, "low": 32.69, "close": 33.5, "adjClose": 20.39, "volume": 51728800 }, { "date": "1998-12-14", "open": 33.19, "high": 33.44, "low": 31.92, "close": 31.98, "adjClose": 19.46, "volume": 64077600 }, { "date": "1998-12-15", "open": 32.33, "high": 33, "low": 32.31, "close": 32.97, "adjClose": 20.06, "volume": 51719600 }, { "date": "1998-12-16", "open": 33.13, "high": 33.78, "low": 32.28, "close": 33.44, "adjClose": 20.35, "volume": 60024000 }, { "date": "1998-12-17", "open": 33.55, "high": 33.72, "low": 33.06, "close": 33.59, "adjClose": 20.44, "volume": 46963600 }, { "date": "1998-12-18", "open": 33.75, "high": 34.56, "low": 33.53, "close": 34.45, "adjClose": 20.97, "volume": 59648000 }, { "date": "1998-12-21", "open": 34.66, "high": 35.55, "low": 34.44, "close": 35.11, "adjClose": 21.37, "volume": 48112000 }, { "date": "1998-12-22", "open": 35.13, "high": 35.13, "low": 34.34, "close": 34.61, "adjClose": 21.06, "volume": 41350000 }, { "date": "1998-12-23", "open": 35.09, "high": 35.95, "low": 34.84, "close": 35.89, "adjClose": 21.84, "volume": 34940000 }, { "date": "1998-12-24", "open": 35.91, "high": 36, "low": 35.38, "close": 35.44, "adjClose": 21.57, "volume": 13835600 }, { "date": "1998-12-28", "open": 35.75, "high": 35.91, "low": 35.38, "close": 35.59, "adjClose": 21.66, "volume": 23636408 }, { "date": "1998-12-29", "open": 35.64, "high": 35.64, "low": 34.91, "close": 35.13, "adjClose": 21.38, "volume": 29651600 }, { "date": "1998-12-30", "open": 35.22, "high": 35.84, "low": 34.72, "close": 34.75, "adjClose": 21.15, "volume": 34942800 }, { "date": "1998-12-31", "open": 34.8, "high": 35, "low": 34.5, "close": 34.67, "adjClose": 21.1, "volume": 23834408 }, { "date": "1999-01-04", "open": 34.9, "high": 36.31, "low": 34.84, "close": 35.25, "adjClose": 21.45, "volume": 69305216 }, { "date": "1999-01-05", "open": 35.47, "high": 37, "low": 35.36, "close": 36.63, "adjClose": 22.29, "volume": 64281600 }, { "date": "1999-01-06", "open": 37.38, "high": 37.88, "low": 36.69, "close": 37.81, "adjClose": 23.01, "volume": 69064800 }, { "date": "1999-01-07", "open": 37.44, "high": 37.66, "low": 37.06, "close": 37.63, "adjClose": 22.9, "volume": 51150408 }, { "date": "1999-01-08", "open": 38.05, "high": 38.13, "low": 36.75, "close": 37.47, "adjClose": 22.8, "volume": 50244800 }, { "date": "1999-01-11", "open": 37.72, "high": 37.73, "low": 36.06, "close": 36.88, "adjClose": 22.44, "volume": 46463204 }, { "date": "1999-01-12", "open": 37.03, "high": 37.03, "low": 35.25, "close": 35.55, "adjClose": 21.63, "volume": 57907204 }, { "date": "1999-01-13", "open": 34, "high": 36.94, "low": 34, "close": 35.95, "adjClose": 21.88, "volume": 75346000 }, { "date": "1999-01-14", "open": 36.31, "high": 36.39, "low": 35.38, "close": 35.44, "adjClose": 21.57, "volume": 59214000 }, { "date": "1999-01-15", "open": 35.73, "high": 37.5, "low": 35.34, "close": 37.44, "adjClose": 22.78, "volume": 59344000 }, { "date": "1999-01-19", "open": 37.84, "high": 39.59, "low": 37.72, "close": 38.91, "adjClose": 23.68, "volume": 102744768 }, { "date": "1999-01-20", "open": 41.73, "high": 41.94, "low": 40.62, "close": 40.66, "adjClose": 24.74, "volume": 125481200 }, { "date": "1999-01-21", "open": 40.44, "high": 40.83, "low": 39.44, "close": 39.58, "adjClose": 24.09, "volume": 80077200 }, { "date": "1999-01-22", "open": 38.91, "high": 40.06, "low": 38.81, "close": 39.06, "adjClose": 23.77, "volume": 82160000 }, { "date": "1999-01-25", "open": 40.42, "high": 40.83, "low": 39.78, "close": 40.47, "adjClose": 24.63, "volume": 103076416 }, { "date": "1999-01-26", "open": 41.38, "high": 42.94, "low": 41.13, "close": 42.89, "adjClose": 26.1, "volume": 120203200 }, { "date": "1999-01-27", "open": 43.13, "high": 43.61, "low": 42.13, "close": 42.16, "adjClose": 25.66, "volume": 98048000 }, { "date": "1999-01-28", "open": 42.94, "high": 43.52, "low": 42.45, "close": 43.5, "adjClose": 26.47, "volume": 78838400 }, { "date": "1999-01-29", "open": 43.69, "high": 43.78, "low": 42.72, "close": 43.75, "adjClose": 26.62, "volume": 79571600 }, { "date": "1999-02-01", "open": 43.86, "high": 43.98, "low": 42.7, "close": 43.23, "adjClose": 26.31, "volume": 81729216 }, { "date": "1999-02-02", "open": 43.13, "high": 43.14, "low": 41.56, "close": 41.91, "adjClose": 25.51, "volume": 91965600 }, { "date": "1999-02-03", "open": 41.59, "high": 42.47, "low": 41.5, "close": 41.7, "adjClose": 25.38, "volume": 73749200 }, { "date": "1999-02-04", "open": 42.03, "high": 42.09, "low": 39.72, "close": 39.77, "adjClose": 24.2, "volume": 89151600 }, { "date": "1999-02-05", "open": 40.06, "high": 40.41, "low": 38.72, "close": 40, "adjClose": 24.34, "volume": 127945216 }, { "date": "1999-02-08", "open": 40.64, "high": 41.39, "low": 40.41, "close": 41.31, "adjClose": 25.14, "volume": 109866816 }, { "date": "1999-02-09", "open": 41.23, "high": 41.69, "low": 39.94, "close": 40.02, "adjClose": 24.35, "volume": 77293600 }, { "date": "1999-02-10", "open": 39.97, "high": 41.09, "low": 39.66, "close": 40.16, "adjClose": 24.44, "volume": 73694016 }, { "date": "1999-02-11", "open": 40.69, "high": 40.97, "low": 40.09, "close": 40.69, "adjClose": 24.76, "volume": 60366000 }, { "date": "1999-02-12", "open": 40.42, "high": 40.92, "low": 39.28, "close": 39.44, "adjClose": 24, "volume": 62930408 }, { "date": "1999-02-16", "open": 39.94, "high": 39.97, "low": 38.64, "close": 39.06, "adjClose": 23.77, "volume": 73666816 }, { "date": "1999-02-17", "open": 38.23, "high": 38.53, "low": 37.13, "close": 37.5, "adjClose": 22.82, "volume": 101215616 }, { "date": "1999-02-18", "open": 37.73, "high": 37.84, "low": 36, "close": 36.44, "adjClose": 22.18, "volume": 117035200 }, { "date": "1999-02-19", "open": 36.86, "high": 37.31, "low": 36.44, "close": 36.94, "adjClose": 22.48, "volume": 73085600 }, { "date": "1999-02-22", "open": 37.06, "high": 37.25, "low": 36.19, "close": 37.2, "adjClose": 22.64, "volume": 92514400 }, { "date": "1999-02-23", "open": 38.23, "high": 38.91, "low": 37.63, "close": 38.86, "adjClose": 23.65, "volume": 95106816 }, { "date": "1999-02-24", "open": 39.11, "high": 39.84, "low": 38.19, "close": 38.22, "adjClose": 23.26, "volume": 67696800 }, { "date": "1999-02-25", "open": 38.09, "high": 38.44, "low": 37.41, "close": 38.38, "adjClose": 23.36, "volume": 70817216 }, { "date": "1999-02-26", "open": 38.09, "high": 38.13, "low": 37.38, "close": 37.53, "adjClose": 22.84, "volume": 59273200 }, { "date": "1999-03-01", "open": 37.39, "high": 38.14, "low": 37.38, "close": 37.94, "adjClose": 23.09, "volume": 58332000 }, { "date": "1999-03-02", "open": 37.97, "high": 38.53, "low": 36.91, "close": 37.14, "adjClose": 22.6, "volume": 58588000 }, { "date": "1999-03-03", "open": 37.25, "high": 37.67, "low": 36.77, "close": 37.41, "adjClose": 22.77, "volume": 76798400 }, { "date": "1999-03-04", "open": 37.78, "high": 38.38, "low": 37.03, "close": 38.06, "adjClose": 23.16, "volume": 61696408 }, { "date": "1999-03-05", "open": 38.69, "high": 38.84, "low": 38.28, "close": 38.73, "adjClose": 23.57, "volume": 47302800 }, { "date": "1999-03-08", "open": 38.88, "high": 39.81, "low": 38.75, "close": 39.75, "adjClose": 24.19, "volume": 46726000 }, { "date": "1999-03-09", "open": 39.97, "high": 41.19, "low": 39.94, "close": 40.45, "adjClose": 24.62, "volume": 90129600 }, { "date": "1999-03-10", "open": 40.58, "high": 40.63, "low": 39.8, "close": 40.34, "adjClose": 24.55, "volume": 53114800 }, { "date": "1999-03-11", "open": 40.25, "high": 41.14, "low": 39.83, "close": 40.36, "adjClose": 24.56, "volume": 62948400 }, { "date": "1999-03-12", "open": 40.66, "high": 40.69, "low": 39.2, "close": 40.05, "adjClose": 24.37, "volume": 73395200 }, { "date": "1999-03-15", "open": 40.14, "high": 41.5, "low": 39.47, "close": 41.47, "adjClose": 25.24, "volume": 60609600 }, { "date": "1999-03-16", "open": 41.38, "high": 42.5, "low": 41.06, "close": 42.27, "adjClose": 25.72, "volume": 68554000 }, { "date": "1999-03-17", "open": 42.27, "high": 42.36, "low": 41.69, "close": 41.78, "adjClose": 25.43, "volume": 44919600 }, { "date": "1999-03-18", "open": 41.61, "high": 43.14, "low": 41.55, "close": 43.11, "adjClose": 26.24, "volume": 56231204 }, { "date": "1999-03-19", "open": 43.47, "high": 43.53, "low": 42.47, "close": 42.8, "adjClose": 26.05, "volume": 91980416 }, { "date": "1999-03-22", "open": 43.23, "high": 43.73, "low": 43, "close": 43.2, "adjClose": 26.29, "volume": 55719204 }, { "date": "1999-03-23", "open": 43.17, "high": 43.53, "low": 41.56, "close": 41.64, "adjClose": 25.34, "volume": 69581200 }, { "date": "1999-03-24", "open": 41.75, "high": 42.95, "low": 40.78, "close": 42.81, "adjClose": 26.05, "volume": 82634432 }, { "date": "1999-03-25", "open": 43.27, "high": 45.02, "low": 43.13, "close": 44.98, "adjClose": 27.37, "volume": 109447616 }, { "date": "1999-03-26", "open": 44.73, "high": 45.09, "low": 43.94, "close": 44.53, "adjClose": 27.1, "volume": 94687616 }, { "date": "1999-03-29", "open": 45.06, "high": 46.31, "low": 44.25, "close": 46.19, "adjClose": 28.11, "volume": 79777000 }, { "date": "1999-03-30", "open": 46.69, "high": 46.75, "low": 46.13, "close": 46.5, "adjClose": 28.3, "volume": 67502400 }, { "date": "1999-03-31", "open": 47.25, "high": 47.31, "low": 44.56, "close": 44.81, "adjClose": 27.27, "volume": 58752608 }, { "date": "1999-04-01", "open": 45.63, "high": 46.44, "low": 45.13, "close": 46.34, "adjClose": 28.2, "volume": 41106000 }, { "date": "1999-04-05", "open": 47.16, "high": 47.51, "low": 46.75, "close": 47.47, "adjClose": 28.89, "volume": 39848608 }, { "date": "1999-04-06", "open": 47.59, "high": 47.81, "low": 46.63, "close": 47.03, "adjClose": 28.62, "volume": 39674800 }, { "date": "1999-04-07", "open": 47.44, "high": 47.5, "low": 45.63, "close": 46.66, "adjClose": 28.4, "volume": 46910208 }, { "date": "1999-04-08", "open": 46.63, "high": 47.31, "low": 45.5, "close": 47.28, "adjClose": 28.77, "volume": 38637000 }, { "date": "1999-04-09", "open": 47.13, "high": 47.5, "low": 46.5, "close": 47.13, "adjClose": 28.68, "volume": 31816800 }, { "date": "1999-04-12", "open": 45.81, "high": 46.81, "low": 45.69, "close": 46.5, "adjClose": 28.3, "volume": 37858800 }, { "date": "1999-04-13", "open": 46.56, "high": 46.56, "low": 44.59, "close": 45.06, "adjClose": 27.42, "volume": 46746800 }, { "date": "1999-04-14", "open": 45.41, "high": 45.56, "low": 42.94, "close": 42.94, "adjClose": 26.13, "volume": 52944000 }, { "date": "1999-04-15", "open": 43.66, "high": 44.94, "low": 41.94, "close": 44.44, "adjClose": 27.04, "volume": 72594600 }, { "date": "1999-04-16", "open": 44.53, "high": 44.56, "low": 42.94, "close": 43.31, "adjClose": 26.36, "volume": 44774000 }, { "date": "1999-04-19", "open": 43.44, "high": 44.06, "low": 40.19, "close": 40.5, "adjClose": 24.65, "volume": 75389000 }, { "date": "1999-04-20", "open": 41.13, "high": 42, "low": 40, "close": 41.56, "adjClose": 25.29, "volume": 108459400 }, { "date": "1999-04-21", "open": 41.06, "high": 41.25, "low": 40, "close": 41, "adjClose": 24.95, "volume": 92732800 }, { "date": "1999-04-22", "open": 42.5, "high": 42.63, "low": 41.69, "close": 42.47, "adjClose": 25.85, "volume": 55096400 }, { "date": "1999-04-23", "open": 42.5, "high": 43.5, "low": 41.5, "close": 43, "adjClose": 26.17, "volume": 56592000 }, { "date": "1999-04-26", "open": 43.59, "high": 44.47, "low": 43.38, "close": 44, "adjClose": 26.78, "volume": 48349800 }, { "date": "1999-04-27", "open": 44.38, "high": 44.38, "low": 41.97, "close": 42, "adjClose": 25.56, "volume": 58665800 }, { "date": "1999-04-28", "open": 42.66, "high": 43.25, "low": 40.86, "close": 41.06, "adjClose": 24.99, "volume": 55963400 }, { "date": "1999-04-29", "open": 41.19, "high": 41.84, "low": 40.2, "close": 41.03, "adjClose": 24.97, "volume": 60880608 }, { "date": "1999-04-30", "open": 41.38, "high": 41.88, "low": 39.94, "close": 40.66, "adjClose": 24.74, "volume": 58558600 }, { "date": "1999-05-03", "open": 40.72, "high": 40.75, "low": 39.28, "close": 39.94, "adjClose": 24.31, "volume": 67180000 }, { "date": "1999-05-04", "open": 40.25, "high": 40.91, "low": 38.88, "close": 39.03, "adjClose": 23.75, "volume": 66502208 }, { "date": "1999-05-05", "open": 39.56, "high": 39.94, "low": 38.22, "close": 39.56, "adjClose": 24.08, "volume": 67028200 }, { "date": "1999-05-06", "open": 40.34, "high": 40.56, "low": 38.75, "close": 38.97, "adjClose": 23.72, "volume": 74021000 }, { "date": "1999-05-07", "open": 39.81, "high": 40.19, "low": 39, "close": 39.53, "adjClose": 24.06, "volume": 48011616 }, { "date": "1999-05-10", "open": 39.94, "high": 40.25, "low": 39.13, "close": 39.84, "adjClose": 24.25, "volume": 46218000 }, { "date": "1999-05-11", "open": 40.38, "high": 40.51, "low": 39.53, "close": 39.94, "adjClose": 24.31, "volume": 42786208 }, { "date": "1999-05-12", "open": 40.38, "high": 40.5, "low": 39.63, "close": 40.25, "adjClose": 24.49, "volume": 60142600 }, { "date": "1999-05-13", "open": 40.56, "high": 40.88, "low": 39.56, "close": 39.56, "adjClose": 24.08, "volume": 51737216 }, { "date": "1999-05-14", "open": 39.44, "high": 39.97, "low": 38.31, "close": 38.44, "adjClose": 23.39, "volume": 84401000 }, { "date": "1999-05-17", "open": 38.69, "high": 39.78, "low": 38.5, "close": 39.56, "adjClose": 24.08, "volume": 66850208 }, { "date": "1999-05-18", "open": 39.91, "high": 40.13, "low": 38.97, "close": 39.34, "adjClose": 23.94, "volume": 63858400 }, { "date": "1999-05-19", "open": 39.94, "high": 39.94, "low": 38.63, "close": 39.66, "adjClose": 24.14, "volume": 46510800 }, { "date": "1999-05-20", "open": 39.78, "high": 40, "low": 39.19, "close": 39.22, "adjClose": 23.87, "volume": 42386208 }, { "date": "1999-05-21", "open": 39.25, "high": 39.5, "low": 38.5, "close": 38.78, "adjClose": 23.6, "volume": 56569600 }, { "date": "1999-05-24", "open": 38.94, "high": 38.94, "low": 38.03, "close": 38.63, "adjClose": 23.51, "volume": 38990016 }, { "date": "1999-05-25", "open": 38.38, "high": 39.63, "low": 38.06, "close": 38.13, "adjClose": 23.2, "volume": 50791616 }, { "date": "1999-05-26", "open": 38.59, "high": 39.25, "low": 37.75, "close": 39.25, "adjClose": 23.89, "volume": 52022800 }, { "date": "1999-05-27", "open": 39.13, "high": 39.72, "low": 38.75, "close": 39.19, "adjClose": 23.85, "volume": 56702208 }, { "date": "1999-05-28", "open": 39.38, "high": 40.44, "low": 39.06, "close": 40.34, "adjClose": 24.55, "volume": 41548000 }, { "date": "1999-06-01", "open": 40.31, "high": 40.38, "low": 39.22, "close": 39.25, "adjClose": 23.89, "volume": 36046400 }, { "date": "1999-06-02", "open": 39.03, "high": 39.31, "low": 38.13, "close": 39.22, "adjClose": 23.87, "volume": 42812608 }, { "date": "1999-06-03", "open": 39.19, "high": 39.47, "low": 38.06, "close": 38.19, "adjClose": 23.24, "volume": 32934400 }, { "date": "1999-06-04", "open": 38.47, "high": 39.84, "low": 38.38, "close": 39.78, "adjClose": 24.21, "volume": 35668200 }, { "date": "1999-06-07", "open": 39.97, "high": 40.53, "low": 39.59, "close": 40.13, "adjClose": 24.42, "volume": 32392204 }, { "date": "1999-06-08", "open": 39.94, "high": 41.06, "low": 39.5, "close": 39.69, "adjClose": 24.15, "volume": 41516400 }, { "date": "1999-06-09", "open": 40.06, "high": 41.31, "low": 40, "close": 41.16, "adjClose": 25.05, "volume": 53310800 }, { "date": "1999-06-10", "open": 40.94, "high": 41.16, "low": 39.53, "close": 39.94, "adjClose": 24.31, "volume": 35277408 }, { "date": "1999-06-11", "open": 40, "high": 40.25, "low": 38.78, "close": 39.06, "adjClose": 23.77, "volume": 34543008 }, { "date": "1999-06-14", "open": 39.38, "high": 39.84, "low": 38.72, "close": 38.78, "adjClose": 23.6, "volume": 28369800 }, { "date": "1999-06-15", "open": 39.03, "high": 39.44, "low": 38.34, "close": 38.84, "adjClose": 23.64, "volume": 36981000 }, { "date": "1999-06-16", "open": 39.53, "high": 40.81, "low": 39.47, "close": 40.5, "adjClose": 24.65, "volume": 48325216 }, { "date": "1999-06-17", "open": 40.34, "high": 41.5, "low": 40.25, "close": 41.44, "adjClose": 25.22, "volume": 44475200 }, { "date": "1999-06-18", "open": 41.16, "high": 42.5, "low": 41.06, "close": 42.5, "adjClose": 25.86, "volume": 69116200 }, { "date": "1999-06-21", "open": 42.44, "high": 44.5, "low": 42.44, "close": 44.47, "adjClose": 27.06, "volume": 56194400 }, { "date": "1999-06-22", "open": 44.22, "high": 44.22, "low": 43.13, "close": 43.25, "adjClose": 26.32, "volume": 38772608 }, { "date": "1999-06-23", "open": 42.97, "high": 43.69, "low": 42.53, "close": 43, "adjClose": 26.17, "volume": 33942016 }, { "date": "1999-06-24", "open": 42.88, "high": 43.13, "low": 42, "close": 42.31, "adjClose": 25.75, "volume": 33559008 }, { "date": "1999-06-25", "open": 42.69, "high": 43.22, "low": 42.19, "close": 42.47, "adjClose": 25.85, "volume": 24933000 }, { "date": "1999-06-28", "open": 42.75, "high": 43.41, "low": 42.47, "close": 43.38, "adjClose": 26.4, "volume": 31701000 }, { "date": "1999-06-29", "open": 43.34, "high": 44.03, "low": 43, "close": 44, "adjClose": 26.78, "volume": 38973216 }, { "date": "1999-06-30", "open": 43.88, "high": 45.13, "low": 43.38, "close": 45.09, "adjClose": 27.44, "volume": 57610208 }, { "date": "1999-07-01", "open": 44.94, "high": 45.75, "low": 44.19, "close": 45.59, "adjClose": 27.74, "volume": 47737800 }, { "date": "1999-07-02", "open": 45.44, "high": 46.06, "low": 45.16, "close": 46, "adjClose": 27.99, "volume": 32094800 }, { "date": "1999-07-06", "open": 46.13, "high": 46.47, "low": 44.63, "close": 44.78, "adjClose": 27.25, "volume": 45419400 }, { "date": "1999-07-07", "open": 45.03, "high": 46.16, "low": 44.94, "close": 46.16, "adjClose": 28.09, "volume": 33834600 }, { "date": "1999-07-08", "open": 45.91, "high": 46.5, "low": 45.34, "close": 46.28, "adjClose": 28.16, "volume": 37790400 }, { "date": "1999-07-09", "open": 46.19, "high": 46.66, "low": 46.13, "close": 46.63, "adjClose": 28.38, "volume": 33884200 }, { "date": "1999-07-12", "open": 46.59, "high": 47.38, "low": 46.19, "close": 47.09, "adjClose": 28.66, "volume": 43847808 }, { "date": "1999-07-13", "open": 46.56, "high": 47.03, "low": 46.41, "close": 46.81, "adjClose": 28.49, "volume": 30845000 }, { "date": "1999-07-14", "open": 46.88, "high": 47.5, "low": 46.25, "close": 47.47, "adjClose": 28.89, "volume": 37985200 }, { "date": "1999-07-15", "open": 47.5, "high": 47.63, "low": 46.88, "close": 47.19, "adjClose": 28.72, "volume": 40926208 }, { "date": "1999-07-16", "open": 47.75, "high": 49.94, "low": 47.75, "close": 49.72, "adjClose": 30.26, "volume": 115369800 }, { "date": "1999-07-19", "open": 50, "high": 50.38, "low": 48.91, "close": 49.19, "adjClose": 29.94, "volume": 81181600 }, { "date": "1999-07-20", "open": 48.22, "high": 48.38, "low": 46.16, "close": 46.66, "adjClose": 28.4, "volume": 92287400 }, { "date": "1999-07-21", "open": 46.81, "high": 47.66, "low": 46.5, "close": 47.34, "adjClose": 28.81, "volume": 54050800 }, { "date": "1999-07-22", "open": 47.19, "high": 47.25, "low": 45, "close": 45.53, "adjClose": 27.71, "volume": 60904200 }, { "date": "1999-07-23", "open": 45.78, "high": 45.88, "low": 44.84, "close": 45.13, "adjClose": 27.46, "volume": 68833200 }, { "date": "1999-07-26", "open": 44.44, "high": 44.91, "low": 43.81, "close": 43.81, "adjClose": 26.66, "volume": 51106400 }, { "date": "1999-07-27", "open": 44.41, "high": 44.88, "low": 44, "close": 44.41, "adjClose": 27.03, "volume": 65513000 }, { "date": "1999-07-28", "open": 44.59, "high": 45.25, "low": 44.19, "close": 45, "adjClose": 27.39, "volume": 62215200 }, { "date": "1999-07-29", "open": 44.34, "high": 44.41, "low": 43.16, "close": 43.47, "adjClose": 26.45, "volume": 57968200 }, { "date": "1999-07-30", "open": 43.81, "high": 44.31, "low": 42.75, "close": 42.91, "adjClose": 26.11, "volume": 51127400 }, { "date": "1999-08-02", "open": 42.84, "high": 43.47, "low": 42.19, "close": 42.41, "adjClose": 25.81, "volume": 48050600 }, { "date": "1999-08-03", "open": 42.94, "high": 43.03, "low": 42.19, "close": 42.38, "adjClose": 25.79, "volume": 55051200 }, { "date": "1999-08-04", "open": 42.56, "high": 43.59, "low": 42.38, "close": 42.47, "adjClose": 25.85, "volume": 75573408 }, { "date": "1999-08-05", "open": 42.69, "high": 43.19, "low": 42.38, "close": 42.88, "adjClose": 26.1, "volume": 76634000 }, { "date": "1999-08-06", "open": 43.03, "high": 43.22, "low": 42.47, "close": 42.56, "adjClose": 25.9, "volume": 67205800 }, { "date": "1999-08-09", "open": 42.81, "high": 42.91, "low": 41.84, "close": 41.91, "adjClose": 25.51, "volume": 39333600 }, { "date": "1999-08-10", "open": 41.78, "high": 42.03, "low": 40.81, "close": 41.47, "adjClose": 25.24, "volume": 62743008 }, { "date": "1999-08-11", "open": 42, "high": 42.34, "low": 41.16, "close": 42.09, "adjClose": 25.61, "volume": 66105200 }, { "date": "1999-08-12", "open": 41.97, "high": 42.09, "low": 40.81, "close": 40.88, "adjClose": 24.88, "volume": 61062016 }, { "date": "1999-08-13", "open": 41.47, "high": 42.81, "low": 41.38, "close": 42.34, "adjClose": 25.77, "volume": 65099808 }, { "date": "1999-08-16", "open": 42.53, "high": 42.95, "low": 41.16, "close": 42.16, "adjClose": 25.66, "volume": 57321800 }, { "date": "1999-08-17", "open": 42.72, "high": 42.75, "low": 41.47, "close": 42.28, "adjClose": 25.73, "volume": 51749000 }, { "date": "1999-08-18", "open": 42.22, "high": 43.09, "low": 42.03, "close": 42.5, "adjClose": 25.86, "volume": 58361216 }, { "date": "1999-08-19", "open": 42.28, "high": 42.56, "low": 41.56, "close": 41.91, "adjClose": 25.51, "volume": 71478208 }, { "date": "1999-08-20", "open": 42, "high": 42.39, "low": 41.53, "close": 41.69, "adjClose": 25.37, "volume": 46072800 }, { "date": "1999-08-23", "open": 42.16, "high": 43.31, "low": 41.94, "close": 43.22, "adjClose": 26.3, "volume": 60447000 }, { "date": "1999-08-24", "open": 43.53, "high": 46.75, "low": 43.53, "close": 46.09, "adjClose": 28.05, "volume": 120450016 }, { "date": "1999-08-25", "open": 46.81, "high": 48, "low": 46.59, "close": 47.66, "adjClose": 29, "volume": 81877600 }, { "date": "1999-08-26", "open": 47.69, "high": 48.19, "low": 46.84, "close": 47.31, "adjClose": 28.79, "volume": 61246016 }, { "date": "1999-08-27", "open": 47.53, "high": 47.56, "low": 46.19, "close": 46.63, "adjClose": 28.38, "volume": 41948400 }, { "date": "1999-08-30", "open": 46.44, "high": 46.72, "low": 45.78, "close": 46.13, "adjClose": 28.07, "volume": 33300800 }, { "date": "1999-08-31", "open": 45.91, "high": 46.56, "low": 45.06, "close": 46.28, "adjClose": 28.16, "volume": 46882800 }, { "date": "1999-09-01", "open": 46.16, "high": 46.72, "low": 45.81, "close": 46.19, "adjClose": 28.11, "volume": 36607200 }, { "date": "1999-09-02", "open": 45.75, "high": 46.28, "low": 45.34, "close": 45.91, "adjClose": 27.94, "volume": 33340800 }, { "date": "1999-09-03", "open": 46.88, "high": 48.22, "low": 46.75, "close": 47.94, "adjClose": 29.17, "volume": 52098016 }, { "date": "1999-09-07", "open": 47.44, "high": 48.34, "low": 46.88, "close": 47.13, "adjClose": 28.68, "volume": 47028000 }, { "date": "1999-09-08", "open": 46.84, "high": 47.34, "low": 46.03, "close": 46.13, "adjClose": 28.07, "volume": 42568200 }, { "date": "1999-09-09", "open": 46.22, "high": 47.07, "low": 45.9, "close": 47.03, "adjClose": 28.62, "volume": 38475200 }, { "date": "1999-09-10", "open": 47.53, "high": 47.66, "low": 47, "close": 47.5, "adjClose": 28.91, "volume": 34455008 }, { "date": "1999-09-13", "open": 47.25, "high": 47.41, "low": 46.69, "close": 46.94, "adjClose": 28.57, "volume": 27870800 }, { "date": "1999-09-14", "open": 46.84, "high": 47.78, "low": 46.81, "close": 47.53, "adjClose": 28.93, "volume": 40207808 }, { "date": "1999-09-15", "open": 47.75, "high": 47.88, "low": 46.19, "close": 46.31, "adjClose": 28.18, "volume": 48413800 }, { "date": "1999-09-16", "open": 46.44, "high": 47.03, "low": 45.31, "close": 47, "adjClose": 28.6, "volume": 45796000 }, { "date": "1999-09-17", "open": 47.19, "high": 48.25, "low": 46.91, "close": 48.22, "adjClose": 29.35, "volume": 79773408 }, { "date": "1999-09-20", "open": 48, "high": 48.94, "low": 47.5, "close": 48.78, "adjClose": 29.69, "volume": 48601800 }, { "date": "1999-09-21", "open": 48.28, "high": 48.28, "low": 47.06, "close": 47.31, "adjClose": 28.79, "volume": 47082800 }, { "date": "1999-09-22", "open": 47.38, "high": 48.31, "low": 46.84, "close": 48.03, "adjClose": 29.23, "volume": 48531600 }, { "date": "1999-09-23", "open": 48.44, "high": 48.44, "low": 45.01, "close": 45.59, "adjClose": 27.74, "volume": 71073600 }, { "date": "1999-09-24", "open": 45.09, "high": 45.69, "low": 44.44, "close": 45.47, "adjClose": 27.67, "volume": 70277000 }, { "date": "1999-09-27", "open": 46, "high": 46.47, "low": 45.44, "close": 45.72, "adjClose": 27.82, "volume": 34132200 }, { "date": "1999-09-28", "open": 45.63, "high": 46.34, "low": 44.53, "close": 46.06, "adjClose": 28.03, "volume": 46000608 }, { "date": "1999-09-29", "open": 45.78, "high": 46.06, "low": 44.56, "close": 44.75, "adjClose": 27.23, "volume": 37484400 }, { "date": "1999-09-30", "open": 45, "high": 45.84, "low": 44.41, "close": 45.28, "adjClose": 27.56, "volume": 47455400 }, { "date": "1999-10-01", "open": 45.09, "high": 45.31, "low": 44.28, "close": 44.99, "adjClose": 27.38, "volume": 44239000 }, { "date": "1999-10-04", "open": 45.25, "high": 46.31, "low": 45.13, "close": 46.28, "adjClose": 28.16, "volume": 29998000 }, { "date": "1999-10-05", "open": 46.38, "high": 46.94, "low": 44.75, "close": 45.91, "adjClose": 27.94, "volume": 43397000 }, { "date": "1999-10-06", "open": 46.16, "high": 47, "low": 46.05, "close": 46.84, "adjClose": 28.51, "volume": 35501216 }, { "date": "1999-10-07", "open": 46.84, "high": 47.53, "low": 46.34, "close": 46.88, "adjClose": 28.53, "volume": 46036400 }, { "date": "1999-10-08", "open": 46.75, "high": 47.59, "low": 46.06, "close": 47.47, "adjClose": 28.89, "volume": 35697000 }, { "date": "1999-10-11", "open": 47.31, "high": 47.5, "low": 47.06, "close": 47.16, "adjClose": 28.7, "volume": 19943800 }, { "date": "1999-10-12", "open": 47, "high": 47.16, "low": 46.19, "close": 46.28, "adjClose": 28.16, "volume": 27668602 }, { "date": "1999-10-13", "open": 46, "high": 46.56, "low": 45.16, "close": 45.53, "adjClose": 27.71, "volume": 38098400 }, { "date": "1999-10-14", "open": 45.44, "high": 46.12, "low": 44.84, "close": 45.34, "adjClose": 27.59, "volume": 42737800 }, { "date": "1999-10-15", "open": 44.75, "high": 44.91, "low": 43.66, "close": 44.03, "adjClose": 26.8, "volume": 73788000 }, { "date": "1999-10-18", "open": 43.59, "high": 44, "low": 42.53, "close": 43.94, "adjClose": 26.74, "volume": 75312800 }, { "date": "1999-10-19", "open": 44.13, "high": 44.63, "low": 42.63, "close": 43.16, "adjClose": 26.27, "volume": 69945600 }, { "date": "1999-10-20", "open": 45.78, "high": 46.19, "low": 45.13, "close": 46.13, "adjClose": 28.07, "volume": 88090600 }, { "date": "1999-10-21", "open": 45.28, "high": 46.56, "low": 45.25, "close": 46.53, "adjClose": 28.32, "volume": 60801216 }, { "date": "1999-10-22", "open": 46.78, "high": 46.94, "low": 45.88, "close": 46.34, "adjClose": 28.2, "volume": 43650600 }, { "date": "1999-10-25", "open": 46, "high": 46.78, "low": 45.56, "close": 46.22, "adjClose": 28.13, "volume": 30492200 }, { "date": "1999-10-26", "open": 47.19, "high": 47.63, "low": 46.13, "close": 46.19, "adjClose": 28.11, "volume": 52467616 }, { "date": "1999-10-27", "open": 45.75, "high": 45.81, "low": 44.84, "close": 45.44, "adjClose": 27.65, "volume": 54416608 }, { "date": "1999-10-28", "open": 45, "high": 45.44, "low": 44.66, "close": 44.94, "adjClose": 27.35, "volume": 70570400 }, { "date": "1999-10-29", "open": 45.72, "high": 47, "low": 45.63, "close": 46.28, "adjClose": 28.16, "volume": 79452608 }, { "date": "1999-11-01", "open": 46.63, "high": 47.09, "low": 46.06, "close": 46.19, "adjClose": 28.11, "volume": 53261216 }, { "date": "1999-11-02", "open": 46.38, "high": 47.25, "low": 45.97, "close": 46.28, "adjClose": 28.16, "volume": 46349000 }, { "date": "1999-11-03", "open": 46.47, "high": 46.75, "low": 45.75, "close": 46, "adjClose": 27.99, "volume": 44517000 }, { "date": "1999-11-04", "open": 46.16, "high": 46.38, "low": 45.16, "close": 45.88, "adjClose": 27.92, "volume": 54239400 }, { "date": "1999-11-05", "open": 45.91, "high": 46.44, "low": 45.25, "close": 45.78, "adjClose": 27.86, "volume": 70167400 }, { "date": "1999-11-08", "open": 42.41, "high": 45.38, "low": 42.34, "close": 44.97, "adjClose": 27.37, "volume": 243830368 }, { "date": "1999-11-09", "open": 44.88, "high": 44.94, "low": 43.22, "close": 44.44, "adjClose": 27.04, "volume": 109769800 }, { "date": "1999-11-10", "open": 44.06, "high": 44.56, "low": 43.22, "close": 43.56, "adjClose": 26.51, "volume": 69385408 }, { "date": "1999-11-11", "open": 44.13, "high": 45.22, "low": 44.13, "close": 44.81, "adjClose": 27.27, "volume": 69274600 }, { "date": "1999-11-12", "open": 44.88, "high": 45, "low": 43.53, "close": 44.59, "adjClose": 27.14, "volume": 49414208 }, { "date": "1999-11-15", "open": 44.13, "high": 44.25, "low": 43.47, "close": 43.5, "adjClose": 26.47, "volume": 47080400 }, { "date": "1999-11-16", "open": 43.47, "high": 43.88, "low": 42.94, "close": 43.66, "adjClose": 26.57, "volume": 59165408 }, { "date": "1999-11-17", "open": 43.22, "high": 43.53, "low": 42.5, "close": 42.5, "adjClose": 25.86, "volume": 66819008 }, { "date": "1999-11-18", "open": 42.47, "high": 42.91, "low": 42.25, "close": 42.47, "adjClose": 25.85, "volume": 64493216 }, { "date": "1999-11-19", "open": 42.22, "high": 43.28, "low": 42.19, "close": 43, "adjClose": 26.17, "volume": 58231200 }, { "date": "1999-11-22", "open": 44.81, "high": 45.19, "low": 44.22, "close": 44.91, "adjClose": 27.33, "volume": 91026784 }, { "date": "1999-11-23", "open": 44.63, "high": 45.69, "low": 44.19, "close": 44.81, "adjClose": 27.27, "volume": 70787400 }, { "date": "1999-11-24", "open": 44.78, "high": 46.13, "low": 44.75, "close": 45.84, "adjClose": 27.9, "volume": 53771000 }, { "date": "1999-11-26", "open": 45.81, "high": 46.69, "low": 45.5, "close": 45.56, "adjClose": 27.73, "volume": 28514204 }, { "date": "1999-11-29", "open": 45.06, "high": 46.03, "low": 44.75, "close": 45.09, "adjClose": 27.44, "volume": 51512192 }, { "date": "1999-11-30", "open": 44.88, "high": 46.44, "low": 44.78, "close": 45.52, "adjClose": 27.7, "volume": 64145600 }, { "date": "1999-12-01", "open": 45.53, "high": 46.97, "low": 45.44, "close": 46.59, "adjClose": 28.35, "volume": 48864200 }, { "date": "1999-12-02", "open": 46.53, "high": 47.63, "low": 46.44, "close": 47.41, "adjClose": 28.85, "volume": 55473800 }, { "date": "1999-12-03", "open": 47.91, "high": 48.56, "low": 47.87, "close": 48.06, "adjClose": 29.25, "volume": 64100608 }, { "date": "1999-12-06", "open": 47.63, "high": 48.59, "low": 47.38, "close": 47.72, "adjClose": 29.04, "volume": 49098208 }, { "date": "1999-12-07", "open": 47.38, "high": 47.44, "low": 46.44, "close": 46.5, "adjClose": 28.3, "volume": 56859200 }, { "date": "1999-12-08", "open": 46.56, "high": 47.16, "low": 45.84, "close": 45.88, "adjClose": 27.92, "volume": 40955808 }, { "date": "1999-12-09", "open": 46, "high": 46.66, "low": 45.72, "close": 46.38, "adjClose": 28.23, "volume": 46258208 }, { "date": "1999-12-10", "open": 46.69, "high": 47.06, "low": 46.13, "close": 46.94, "adjClose": 28.57, "volume": 36836000 }, { "date": "1999-12-13", "open": 46.8, "high": 48.47, "low": 46.38, "close": 48.31, "adjClose": 29.4, "volume": 52691616 }, { "date": "1999-12-14", "open": 48.09, "high": 50.56, "low": 47.66, "close": 49.34, "adjClose": 30.03, "volume": 144121248 }, { "date": "1999-12-15", "open": 49.28, "high": 54.38, "low": 49.25, "close": 54.22, "adjClose": 33, "volume": 155571616 }, { "date": "1999-12-16", "open": 54.63, "high": 57.5, "low": 54.47, "close": 56.84, "adjClose": 34.59, "volume": 128660200 }, { "date": "1999-12-17", "open": 58.31, "high": 58.56, "low": 56.81, "close": 57.63, "adjClose": 35.07, "volume": 105898800 }, { "date": "1999-12-20", "open": 57.41, "high": 57.5, "low": 55.59, "close": 56.38, "adjClose": 34.31, "volume": 39433800 }, { "date": "1999-12-21", "open": 56.19, "high": 58.31, "low": 55.31, "close": 57.94, "adjClose": 35.26, "volume": 57446016 }, { "date": "1999-12-22", "open": 58.15, "high": 59, "low": 57.56, "close": 58.78, "adjClose": 35.77, "volume": 38565216 }, { "date": "1999-12-23", "open": 58.63, "high": 59.63, "low": 58.38, "close": 58.72, "adjClose": 35.74, "volume": 31028400 }, { "date": "1999-12-27", "open": 59.22, "high": 59.63, "low": 58.06, "close": 59.56, "adjClose": 36.25, "volume": 32202204 }, { "date": "1999-12-28", "open": 59.38, "high": 59.41, "low": 58.53, "close": 58.75, "adjClose": 35.75, "volume": 24591000 }, { "date": "1999-12-29", "open": 58.47, "high": 59.19, "low": 58.41, "close": 58.97, "adjClose": 35.89, "volume": 17449200 }, { "date": "1999-12-30", "open": 58.94, "high": 59.97, "low": 58.56, "close": 58.81, "adjClose": 35.79, "volume": 22360000 }, { "date": "1999-12-31", "open": 58.75, "high": 58.88, "low": 58.13, "close": 58.38, "adjClose": 35.53, "volume": 12517602 }, { "date": "2000-01-03", "open": 58.69, "high": 59.31, "low": 56, "close": 58.28, "adjClose": 35.47, "volume": 53236000 }, { "date": "2000-01-04", "open": 56.78, "high": 58.56, "low": 56.13, "close": 56.31, "adjClose": 34.27, "volume": 54119000 }, { "date": "2000-01-05", "open": 55.56, "high": 58.19, "low": 54.69, "close": 56.91, "adjClose": 34.63, "volume": 64059616 }, { "date": "2000-01-06", "open": 56.09, "high": 56.94, "low": 54.19, "close": 55, "adjClose": 33.47, "volume": 54976608 }, { "date": "2000-01-07", "open": 54.31, "high": 56.13, "low": 53.66, "close": 55.72, "adjClose": 33.91, "volume": 62013600 }, { "date": "2000-01-10", "open": 56.72, "high": 56.84, "low": 55.69, "close": 56.13, "adjClose": 34.16, "volume": 44963616 }, { "date": "2000-01-11", "open": 55.75, "high": 57.13, "low": 54.34, "close": 54.69, "adjClose": 33.28, "volume": 46747808 }, { "date": "2000-01-12", "open": 54.25, "high": 54.44, "low": 52.22, "close": 52.91, "adjClose": 32.2, "volume": 66538208 }, { "date": "2000-01-13", "open": 52.19, "high": 54.31, "low": 50.75, "close": 53.91, "adjClose": 32.81, "volume": 83144000 }, { "date": "2000-01-14", "open": 53.59, "high": 56.97, "low": 52.88, "close": 56.13, "adjClose": 34.16, "volume": 73417408 }, { "date": "2000-01-18", "open": 55.91, "high": 58.03, "low": 55.88, "close": 57.66, "adjClose": 35.09, "volume": 81484384 }, { "date": "2000-01-19", "open": 55.25, "high": 55.75, "low": 53, "close": 53.5, "adjClose": 32.56, "volume": 97568200 }, { "date": "2000-01-20", "open": 53.53, "high": 54.84, "low": 52.94, "close": 53, "adjClose": 32.25, "volume": 56349800 }, { "date": "2000-01-21", "open": 53.5, "high": 53.63, "low": 51.63, "close": 51.88, "adjClose": 31.57, "volume": 68416200 }, { "date": "2000-01-24", "open": 51.91, "high": 52.84, "low": 50.41, "close": 50.63, "adjClose": 30.81, "volume": 63601408 }, { "date": "2000-01-25", "open": 50.5, "high": 51.94, "low": 49.78, "close": 51.41, "adjClose": 31.29, "volume": 59827808 }, { "date": "2000-01-26", "open": 51.22, "high": 51.75, "low": 49.56, "close": 49.69, "adjClose": 30.24, "volume": 49365000 }, { "date": "2000-01-27", "open": 49.95, "high": 50.59, "low": 48.63, "close": 49.38, "adjClose": 30.05, "volume": 63654800 }, { "date": "2000-01-28", "open": 49.06, "high": 50.13, "low": 48.63, "close": 49.13, "adjClose": 29.9, "volume": 58238208 }, { "date": "2000-01-31", "open": 48.81, "high": 49.09, "low": 47.44, "close": 48.94, "adjClose": 29.78, "volume": 73194208 }, { "date": "2000-02-01", "open": 49.25, "high": 51.63, "low": 48.84, "close": 51.47, "adjClose": 31.32, "volume": 70196608 }, { "date": "2000-02-02", "open": 51.22, "high": 51.97, "low": 50.25, "close": 50.41, "adjClose": 30.68, "volume": 49915616 }, { "date": "2000-02-03", "open": 51.03, "high": 52.09, "low": 50.06, "close": 51.81, "adjClose": 31.53, "volume": 49186016 }, { "date": "2000-02-04", "open": 52.19, "high": 54, "low": 52.07, "close": 53.28, "adjClose": 32.42, "volume": 55365408 }, { "date": "2000-02-07", "open": 53.41, "high": 53.44, "low": 52.13, "close": 53.31, "adjClose": 32.44, "volume": 40007616 }, { "date": "2000-02-08", "open": 53.22, "high": 55, "low": 53.22, "close": 54.97, "adjClose": 33.45, "volume": 56231616 }, { "date": "2000-02-09", "open": 54.72, "high": 54.72, "low": 51.94, "close": 52, "adjClose": 31.65, "volume": 55092800 }, { "date": "2000-02-10", "open": 51.95, "high": 53.28, "low": 51.25, "close": 53, "adjClose": 32.25, "volume": 54528608 }, { "date": "2000-02-11", "open": 52.44, "high": 52.44, "low": 49.56, "close": 49.97, "adjClose": 30.41, "volume": 115559008 }, { "date": "2000-02-14", "open": 50.62, "high": 50.88, "low": 49.53, "close": 49.81, "adjClose": 30.31, "volume": 81028608 }, { "date": "2000-02-15", "open": 49.88, "high": 50, "low": 49.06, "close": 49.28, "adjClose": 29.99, "volume": 71027616 }, { "date": "2000-02-16", "open": 49.63, "high": 50.09, "low": 48.56, "close": 48.81, "adjClose": 29.7, "volume": 65202600 }, { "date": "2000-02-17", "open": 49.25, "high": 49.84, "low": 48.57, "close": 49.81, "adjClose": 30.31, "volume": 80344192 }, { "date": "2000-02-18", "open": 50, "high": 50.03, "low": 47.44, "close": 47.53, "adjClose": 28.93, "volume": 79063008 }, { "date": "2000-02-22", "open": 47.56, "high": 48.56, "low": 46.41, "close": 46.91, "adjClose": 28.55, "volume": 66296200 }, { "date": "2000-02-23", "open": 46.75, "high": 47.88, "low": 46.03, "close": 47.13, "adjClose": 28.68, "volume": 75847200 }, { "date": "2000-02-24", "open": 47.13, "high": 47.94, "low": 46, "close": 47.38, "adjClose": 28.83, "volume": 69734016 }, { "date": "2000-02-25", "open": 47.34, "high": 47.35, "low": 45.25, "close": 45.66, "adjClose": 27.79, "volume": 65301408 }, { "date": "2000-02-28", "open": 45.13, "high": 46.06, "low": 44.06, "close": 45.78, "adjClose": 27.86, "volume": 76131808 }, { "date": "2000-02-29", "open": 45.88, "high": 45.88, "low": 44.44, "close": 44.69, "adjClose": 27.2, "volume": 58438208 }, { "date": "2000-03-01", "open": 44.81, "high": 47.19, "low": 44.47, "close": 45.41, "adjClose": 27.64, "volume": 106889800 }, { "date": "2000-03-02", "open": 45.91, "high": 47.69, "low": 45.56, "close": 46.69, "adjClose": 28.41, "volume": 106932608 }, { "date": "2000-03-03", "open": 47.38, "high": 49.44, "low": 46.94, "close": 48.06, "adjClose": 29.25, "volume": 101437408 }, { "date": "2000-03-06", "open": 48, "high": 48.69, "low": 45.05, "close": 45.31, "adjClose": 27.57, "volume": 93609600 }, { "date": "2000-03-07", "open": 48.06, "high": 48.75, "low": 45.97, "close": 46.44, "adjClose": 28.26, "volume": 135061000 }, { "date": "2000-03-08", "open": 46.91, "high": 48.09, "low": 45.5, "close": 47.78, "adjClose": 29.08, "volume": 94290016 }, { "date": "2000-03-09", "open": 47.66, "high": 50, "low": 47.5, "close": 50, "adjClose": 30.43, "volume": 88198800 }, { "date": "2000-03-10", "open": 49.78, "high": 51.25, "low": 49.75, "close": 50.5, "adjClose": 30.73, "volume": 85589000 }, { "date": "2000-03-13", "open": 48.81, "high": 50.13, "low": 48.75, "close": 49, "adjClose": 29.82, "volume": 61831808 }, { "date": "2000-03-14", "open": 49.31, "high": 49.63, "low": 47.56, "close": 47.56, "adjClose": 28.94, "volume": 73489216 }, { "date": "2000-03-15", "open": 47.28, "high": 48.31, "low": 46.84, "close": 47.69, "adjClose": 29.02, "volume": 53208000 }, { "date": "2000-03-16", "open": 47.97, "high": 48.34, "low": 46.63, "close": 47.69, "adjClose": 29.02, "volume": 77300800 }, { "date": "2000-03-17", "open": 47.63, "high": 49.75, "low": 47.25, "close": 49.69, "adjClose": 30.24, "volume": 81161600 }, { "date": "2000-03-20", "open": 49.38, "high": 49.88, "low": 48.25, "close": 48.69, "adjClose": 29.63, "volume": 47773000 }, { "date": "2000-03-21", "open": 48.38, "high": 51.56, "low": 48.25, "close": 51.38, "adjClose": 31.27, "volume": 81648800 }, { "date": "2000-03-22", "open": 51.41, "high": 52.81, "low": 50.56, "close": 51.63, "adjClose": 31.42, "volume": 93975808 }, { "date": "2000-03-23", "open": 53.41, "high": 56.44, "low": 53.41, "close": 55.94, "adjClose": 34.04, "volume": 148224000 }, { "date": "2000-03-24", "open": 56.31, "high": 57.5, "low": 54.78, "close": 55.84, "adjClose": 33.98, "volume": 112196800 }, { "date": "2000-03-27", "open": 53.88, "high": 54.13, "low": 51.97, "close": 52.03, "adjClose": 31.66, "volume": 111434000 }, { "date": "2000-03-28", "open": 51.81, "high": 53.72, "low": 51.19, "close": 52.16, "adjClose": 31.74, "volume": 81114400 }, { "date": "2000-03-29", "open": 52.59, "high": 54.47, "low": 52.59, "close": 53.59, "adjClose": 32.61, "volume": 64365216 }, { "date": "2000-03-30", "open": 53.09, "high": 54.31, "low": 51.25, "close": 51.69, "adjClose": 31.46, "volume": 64178400 }, { "date": "2000-03-31", "open": 53, "high": 54.13, "low": 52.06, "close": 53.13, "adjClose": 32.33, "volume": 64281400 }, { "date": "2000-04-03", "open": 47.22, "high": 48.25, "low": 45, "close": 45.44, "adjClose": 27.65, "volume": 262124992 }, { "date": "2000-04-04", "open": 45.78, "high": 46, "low": 42.47, "close": 44.28, "adjClose": 26.95, "volume": 181244992 }, { "date": "2000-04-05", "open": 44.13, "high": 44.25, "low": 42.94, "close": 43.19, "adjClose": 26.28, "volume": 82888192 }, { "date": "2000-04-06", "open": 43.94, "high": 44, "low": 42.63, "close": 43, "adjClose": 26.17, "volume": 66421408 }, { "date": "2000-04-07", "open": 43.5, "high": 44.69, "low": 42.5, "close": 44.53, "adjClose": 27.1, "volume": 82627808 }, { "date": "2000-04-10", "open": 44.31, "high": 44.31, "low": 43, "close": 43.03, "adjClose": 26.19, "volume": 60685400 }, { "date": "2000-04-11", "open": 42.56, "high": 43.03, "low": 41.75, "close": 41.94, "adjClose": 25.52, "volume": 71961800 }, { "date": "2000-04-12", "open": 41.06, "high": 41.09, "low": 39.38, "close": 39.69, "adjClose": 24.15, "volume": 153017760 }, { "date": "2000-04-13", "open": 40.44, "high": 41.13, "low": 39.5, "close": 39.63, "adjClose": 24.12, "volume": 94316200 }, { "date": "2000-04-14", "open": 39.56, "high": 39.75, "low": 36.63, "close": 37.06, "adjClose": 22.55, "volume": 151221376 }, { "date": "2000-04-17", "open": 37.13, "high": 38, "low": 36.5, "close": 37.94, "adjClose": 23.09, "volume": 119772200 }, { "date": "2000-04-18", "open": 38.25, "high": 40.97, "low": 37.94, "close": 40.28, "adjClose": 24.51, "volume": 91802016 }, { "date": "2000-04-19", "open": 40.72, "high": 40.75, "low": 39.06, "close": 39.34, "adjClose": 23.94, "volume": 53715400 }, { "date": "2000-04-20", "open": 39.31, "high": 39.94, "low": 38.75, "close": 39.47, "adjClose": 24.02, "volume": 52387400 }, { "date": "2000-04-24", "open": 33.63, "high": 33.75, "low": 32.5, "close": 33.31, "adjClose": 20.27, "volume": 313645800 }, { "date": "2000-04-25", "open": 34.38, "high": 34.75, "low": 33.81, "close": 34.69, "adjClose": 21.11, "volume": 159517400 }, { "date": "2000-04-26", "open": 35, "high": 35.56, "low": 33.69, "close": 34, "adjClose": 20.69, "volume": 107091392 }, { "date": "2000-04-27", "open": 33.72, "high": 34.97, "low": 33.69, "close": 34.91, "adjClose": 21.25, "volume": 77669800 }, { "date": "2000-04-28", "open": 35.38, "high": 35.5, "low": 34.13, "close": 34.88, "adjClose": 21.23, "volume": 78082600 }, { "date": "2000-05-01", "open": 36.44, "high": 37, "low": 35.84, "close": 36.72, "adjClose": 22.35, "volume": 107811000 }, { "date": "2000-05-02", "open": 36.41, "high": 36.75, "low": 34.75, "close": 34.94, "adjClose": 21.26, "volume": 97716200 }, { "date": "2000-05-03", "open": 35.19, "high": 35.41, "low": 34.41, "close": 35.28, "adjClose": 21.47, "volume": 55354800 }, { "date": "2000-05-04", "open": 35.16, "high": 35.63, "low": 34.66, "close": 35.22, "adjClose": 21.43, "volume": 43317216 }, { "date": "2000-05-05", "open": 35.13, "high": 35.91, "low": 34.94, "close": 35.56, "adjClose": 21.64, "volume": 36402200 }, { "date": "2000-05-08", "open": 35.47, "high": 35.69, "low": 34.84, "close": 34.91, "adjClose": 21.25, "volume": 36187616 }, { "date": "2000-05-09", "open": 35.09, "high": 35.22, "low": 33.75, "close": 33.91, "adjClose": 20.64, "volume": 60778400 }, { "date": "2000-05-10", "open": 33.88, "high": 33.94, "low": 32.88, "close": 33.09, "adjClose": 20.14, "volume": 67740000 }, { "date": "2000-05-11", "open": 33.31, "high": 34.06, "low": 32.88, "close": 33.94, "adjClose": 20.65, "volume": 58390800 }, { "date": "2000-05-12", "open": 34.22, "high": 34.88, "low": 34.13, "close": 34.41, "adjClose": 20.94, "volume": 37886016 }, { "date": "2000-05-15", "open": 34.5, "high": 34.72, "low": 34, "close": 34.69, "adjClose": 21.11, "volume": 33899616 }, { "date": "2000-05-16", "open": 34.78, "high": 35.31, "low": 34.53, "close": 34.75, "adjClose": 21.15, "volume": 48410600 }, { "date": "2000-05-17", "open": 34.44, "high": 34.56, "low": 33.63, "close": 33.84, "adjClose": 20.59, "volume": 53242016 }, { "date": "2000-05-18", "open": 34.03, "high": 34.03, "low": 32.94, "close": 33.09, "adjClose": 20.14, "volume": 53640400 }, { "date": "2000-05-19", "open": 32.69, "high": 32.97, "low": 32.25, "close": 32.53, "adjClose": 19.8, "volume": 66578016 }, { "date": "2000-05-22", "open": 32.56, "high": 32.63, "low": 31.22, "close": 32.09, "adjClose": 19.53, "volume": 69962784 }, { "date": "2000-05-23", "open": 31.94, "high": 32.78, "low": 31.53, "close": 31.59, "adjClose": 19.22, "volume": 57963200 }, { "date": "2000-05-24", "open": 31.56, "high": 33.28, "low": 31.5, "close": 32.78, "adjClose": 19.95, "volume": 85482400 }, { "date": "2000-05-25", "open": 32.28, "high": 32.34, "low": 30.56, "close": 30.75, "adjClose": 18.71, "volume": 94348800 }, { "date": "2000-05-26", "open": 31.03, "high": 31.47, "low": 30.19, "close": 30.72, "adjClose": 18.7, "volume": 56087008 }, { "date": "2000-05-30", "open": 31.22, "high": 32.06, "low": 31, "close": 31.69, "adjClose": 19.29, "volume": 68536400 }, { "date": "2000-05-31", "open": 31.82, "high": 31.85, "low": 31.03, "close": 31.28, "adjClose": 19.04, "volume": 54968200 }, { "date": "2000-06-01", "open": 32.19, "high": 33, "low": 31.91, "close": 32.28, "adjClose": 19.64, "volume": 94507200 }, { "date": "2000-06-02", "open": 33, "high": 33.38, "low": 32.5, "close": 33.16, "adjClose": 20.18, "volume": 80463200 }, { "date": "2000-06-05", "open": 33.01, "high": 34.19, "low": 33, "close": 33.44, "adjClose": 20.35, "volume": 64400000 }, { "date": "2000-06-06", "open": 34.09, "high": 34.94, "low": 33.91, "close": 34.81, "adjClose": 21.18, "volume": 99019008 }, { "date": "2000-06-07", "open": 34.63, "high": 35.38, "low": 33.88, "close": 35.25, "adjClose": 21.45, "volume": 76310600 }, { "date": "2000-06-08", "open": 35.78, "high": 36.06, "low": 34.13, "close": 34.41, "adjClose": 20.94, "volume": 94765600 }, { "date": "2000-06-09", "open": 34.81, "high": 34.84, "low": 34.16, "close": 34.41, "adjClose": 20.94, "volume": 35710200 }, { "date": "2000-06-12", "open": 34.5, "high": 34.5, "low": 33.19, "close": 33.44, "adjClose": 20.35, "volume": 49260608 }, { "date": "2000-06-13", "open": 33.38, "high": 34, "low": 33.06, "close": 33.94, "adjClose": 20.65, "volume": 44289216 }, { "date": "2000-06-14", "open": 34.91, "high": 35.5, "low": 34.75, "close": 35.25, "adjClose": 21.45, "volume": 79992400 }, { "date": "2000-06-15", "open": 35.41, "high": 36.34, "low": 35.31, "close": 36.19, "adjClose": 22.02, "volume": 65592608 }, { "date": "2000-06-16", "open": 36.31, "high": 36.56, "low": 35.75, "close": 36.28, "adjClose": 22.08, "volume": 68710600 }, { "date": "2000-06-19", "open": 36.28, "high": 36.91, "low": 36, "close": 36.84, "adjClose": 22.42, "volume": 46604800 }, { "date": "2000-06-20", "open": 36.94, "high": 37.63, "low": 36.88, "close": 37.47, "adjClose": 22.8, "volume": 62275008 }, { "date": "2000-06-21", "open": 38.5, "high": 41.09, "low": 38.47, "close": 40.34, "adjClose": 24.55, "volume": 160399616 }, { "date": "2000-06-22", "open": 40.69, "high": 41, "low": 39.66, "close": 39.94, "adjClose": 24.31, "volume": 87315200 }, { "date": "2000-06-23", "open": 39.97, "high": 40.03, "low": 38.5, "close": 38.84, "adjClose": 23.64, "volume": 49811616 }, { "date": "2000-06-26", "open": 38.75, "high": 40.06, "low": 38.75, "close": 39.75, "adjClose": 24.19, "volume": 48287008 }, { "date": "2000-06-27", "open": 39.63, "high": 40.06, "low": 39.19, "close": 39.41, "adjClose": 23.98, "volume": 31071204 }, { "date": "2000-06-28", "open": 39.5, "high": 40.03, "low": 39.31, "close": 39.47, "adjClose": 24.02, "volume": 37459200 }, { "date": "2000-06-29", "open": 39.13, "high": 39.47, "low": 38.53, "close": 38.59, "adjClose": 23.48, "volume": 38449000 }, { "date": "2000-06-30", "open": 38.53, "high": 40, "low": 38.34, "close": 40, "adjClose": 24.34, "volume": 52356400 }, { "date": "2000-07-03", "open": 39.84, "high": 40.03, "low": 39.69, "close": 40, "adjClose": 24.34, "volume": 15734800 }, { "date": "2000-07-05", "open": 39.94, "high": 39.94, "low": 39.13, "close": 39.25, "adjClose": 23.89, "volume": 34824400 }, { "date": "2000-07-06", "open": 39.44, "high": 40.84, "low": 39.25, "close": 40.47, "adjClose": 24.63, "volume": 47873216 }, { "date": "2000-07-07", "open": 40.63, "high": 41.44, "low": 40.28, "close": 41, "adjClose": 24.95, "volume": 54153216 }, { "date": "2000-07-10", "open": 40.34, "high": 40.66, "low": 39.69, "close": 39.72, "adjClose": 24.17, "volume": 52689800 }, { "date": "2000-07-11", "open": 39.41, "high": 40.25, "low": 39.25, "close": 39.56, "adjClose": 24.08, "volume": 37164800 }, { "date": "2000-07-12", "open": 39.13, "high": 40.5, "low": 38.59, "close": 40.16, "adjClose": 24.44, "volume": 58370208 }, { "date": "2000-07-13", "open": 39.41, "high": 40, "low": 38.69, "close": 39.97, "adjClose": 24.32, "volume": 80843200 }, { "date": "2000-07-14", "open": 39.75, "high": 39.88, "low": 39.22, "close": 39.47, "adjClose": 24.02, "volume": 51180608 }, { "date": "2000-07-17", "open": 39.13, "high": 39.78, "low": 38.75, "close": 39.09, "adjClose": 23.79, "volume": 53992800 }, { "date": "2000-07-18", "open": 38.81, "high": 39.75, "low": 38.72, "close": 39.25, "adjClose": 23.89, "volume": 70617216 }, { "date": "2000-07-19", "open": 38.03, "high": 38.75, "low": 36.41, "close": 36.56, "adjClose": 22.25, "volume": 139924600 }, { "date": "2000-07-20", "open": 36.72, "high": 37.63, "low": 36.56, "close": 37.41, "adjClose": 22.77, "volume": 54690600 }, { "date": "2000-07-21", "open": 37.38, "high": 37.5, "low": 35.94, "close": 36.16, "adjClose": 22.01, "volume": 56100608 }, { "date": "2000-07-24", "open": 36.03, "high": 36.06, "low": 35, "close": 35.28, "adjClose": 21.47, "volume": 56165600 }, { "date": "2000-07-25", "open": 35.41, "high": 35.5, "low": 34.19, "close": 34.5, "adjClose": 21, "volume": 64188608 }, { "date": "2000-07-26", "open": 34.53, "high": 34.75, "low": 33.63, "close": 33.91, "adjClose": 20.64, "volume": 85404608 }, { "date": "2000-07-27", "open": 33.94, "high": 35.06, "low": 33.75, "close": 34.69, "adjClose": 21.11, "volume": 74337600 }, { "date": "2000-07-28", "open": 35.47, "high": 35.91, "low": 34.81, "close": 34.84, "adjClose": 21.2, "volume": 75650016 }, { "date": "2000-07-31", "open": 35.09, "high": 35.56, "low": 34.63, "close": 34.91, "adjClose": 21.25, "volume": 70283808 }, { "date": "2000-08-01", "open": 34.97, "high": 35.03, "low": 34.09, "close": 34.34, "adjClose": 20.9, "volume": 47163616 }, { "date": "2000-08-02", "open": 34.28, "high": 35.22, "low": 34.25, "close": 34.69, "adjClose": 21.11, "volume": 48269216 }, { "date": "2000-08-03", "open": 34.09, "high": 35.19, "low": 34.06, "close": 35.13, "adjClose": 21.38, "volume": 54543400 }, { "date": "2000-08-04", "open": 34.72, "high": 34.94, "low": 34.09, "close": 34.56, "adjClose": 21.03, "volume": 38107400 }, { "date": "2000-08-07", "open": 35.09, "high": 35.56, "low": 34.97, "close": 35, "adjClose": 21.3, "volume": 52741800 }, { "date": "2000-08-08", "open": 35.03, "high": 37.34, "low": 35, "close": 37.06, "adjClose": 22.55, "volume": 138038800 }, { "date": "2000-08-09", "open": 36.88, "high": 37.44, "low": 36.56, "close": 37.13, "adjClose": 22.6, "volume": 63945600 }, { "date": "2000-08-10", "open": 36.91, "high": 37.03, "low": 35.88, "close": 36.31, "adjClose": 22.1, "volume": 48986016 }, { "date": "2000-08-11", "open": 36.22, "high": 36.34, "low": 35.81, "close": 36.22, "adjClose": 22.04, "volume": 35629600 }, { "date": "2000-08-14", "open": 36.16, "high": 36.69, "low": 35.69, "close": 36.09, "adjClose": 21.96, "volume": 53427008 }, { "date": "2000-08-15", "open": 36, "high": 36.5, "low": 35.75, "close": 35.81, "adjClose": 21.79, "volume": 40714208 }, { "date": "2000-08-16", "open": 35.94, "high": 36.13, "low": 35.28, "close": 35.5, "adjClose": 21.6, "volume": 44976200 }, { "date": "2000-08-17", "open": 35.56, "high": 36, "low": 35.28, "close": 35.78, "adjClose": 21.77, "volume": 36112800 }, { "date": "2000-08-18", "open": 35.56, "high": 35.72, "low": 35.19, "close": 35.5, "adjClose": 21.6, "volume": 54438800 }, { "date": "2000-08-21", "open": 35.34, "high": 35.41, "low": 35, "close": 35.31, "adjClose": 21.49, "volume": 34119808 }, { "date": "2000-08-22", "open": 35.41, "high": 36.22, "low": 35.31, "close": 35.63, "adjClose": 21.68, "volume": 54428200 }, { "date": "2000-08-23", "open": 35.41, "high": 35.56, "low": 35.19, "close": 35.38, "adjClose": 21.53, "volume": 36726800 }, { "date": "2000-08-24", "open": 35.31, "high": 35.59, "low": 34.97, "close": 35.56, "adjClose": 21.64, "volume": 42405408 }, { "date": "2000-08-25", "open": 35.34, "high": 35.84, "low": 35.28, "close": 35.31, "adjClose": 21.49, "volume": 52729408 }, { "date": "2000-08-28", "open": 35.09, "high": 36.06, "low": 35.06, "close": 35.66, "adjClose": 21.7, "volume": 56421600 }, { "date": "2000-08-29", "open": 35.59, "high": 36.38, "low": 35.44, "close": 35.47, "adjClose": 21.59, "volume": 59400200 }, { "date": "2000-08-30", "open": 35.34, "high": 35.47, "low": 34.84, "close": 35, "adjClose": 21.3, "volume": 53498800 }, { "date": "2000-08-31", "open": 35.44, "high": 35.66, "low": 34.84, "close": 34.91, "adjClose": 21.25, "volume": 72575400 }, { "date": "2000-09-01", "open": 35, "high": 35.31, "low": 34.84, "close": 35.09, "adjClose": 21.35, "volume": 37629800 }, { "date": "2000-09-05", "open": 35, "high": 35.34, "low": 34.91, "close": 35.06, "adjClose": 21.34, "volume": 50755200 }, { "date": "2000-09-06", "open": 35.03, "high": 35.34, "low": 34.66, "close": 34.72, "adjClose": 21.13, "volume": 62960800 }, { "date": "2000-09-07", "open": 35, "high": 36.03, "low": 34.72, "close": 35.03, "adjClose": 21.32, "volume": 111720000 }, { "date": "2000-09-08", "open": 35.19, "high": 35.44, "low": 34.59, "close": 34.66, "adjClose": 21.09, "volume": 56709600 }, { "date": "2000-09-11", "open": 34.56, "high": 34.84, "low": 34.03, "close": 34.41, "adjClose": 20.94, "volume": 48495200 }, { "date": "2000-09-12", "open": 34.38, "high": 34.66, "low": 33.81, "close": 34.06, "adjClose": 20.73, "volume": 46781216 }, { "date": "2000-09-13", "open": 33.81, "high": 34.38, "low": 33.59, "close": 34.13, "adjClose": 20.77, "volume": 40744800 }, { "date": "2000-09-14", "open": 34.34, "high": 34.38, "low": 32.84, "close": 32.91, "adjClose": 20.03, "volume": 78503000 }, { "date": "2000-09-15", "open": 32.72, "high": 32.81, "low": 31.66, "close": 32.09, "adjClose": 19.53, "volume": 99915200 }, { "date": "2000-09-18", "open": 32.13, "high": 32.31, "low": 31.09, "close": 31.5, "adjClose": 19.17, "volume": 69037800 }, { "date": "2000-09-19", "open": 31.81, "high": 32.88, "low": 31.69, "close": 32.5, "adjClose": 19.78, "volume": 79311200 }, { "date": "2000-09-20", "open": 32.44, "high": 32.5, "low": 31.59, "close": 32.13, "adjClose": 19.55, "volume": 67791400 }, { "date": "2000-09-21", "open": 32, "high": 32.56, "low": 31.78, "close": 32.09, "adjClose": 19.53, "volume": 48952200 }, { "date": "2000-09-22", "open": 30.56, "high": 31.75, "low": 30.47, "close": 31.63, "adjClose": 19.25, "volume": 84476600 }, { "date": "2000-09-25", "open": 31.63, "high": 31.75, "low": 30.22, "close": 30.63, "adjClose": 18.64, "volume": 53484200 }, { "date": "2000-09-26", "open": 30.47, "high": 32.94, "low": 30.25, "close": 31.34, "adjClose": 19.07, "volume": 155704800 }, { "date": "2000-09-27", "open": 31.72, "high": 31.78, "low": 29.91, "close": 30.31, "adjClose": 18.45, "volume": 106155600 }, { "date": "2000-09-28", "open": 30.41, "high": 30.94, "low": 30.31, "close": 30.66, "adjClose": 18.66, "volume": 52360400 }, { "date": "2000-09-29", "open": 30.5, "high": 30.66, "low": 29.31, "close": 30.16, "adjClose": 18.35, "volume": 74053600 }, { "date": "2000-10-02", "open": 30.25, "high": 30.41, "low": 29.13, "close": 29.56, "adjClose": 17.99, "volume": 58562400 }, { "date": "2000-10-03", "open": 29.78, "high": 29.91, "low": 28.25, "close": 28.28, "adjClose": 17.21, "volume": 85374016 }, { "date": "2000-10-04", "open": 28.19, "high": 28.28, "low": 27.25, "close": 27.72, "adjClose": 16.87, "volume": 136540000 }, { "date": "2000-10-05", "open": 27.75, "high": 28.63, "low": 27.63, "close": 27.69, "adjClose": 16.85, "volume": 81099400 }, { "date": "2000-10-06", "open": 27.91, "high": 28.38, "low": 27.38, "close": 27.78, "adjClose": 16.91, "volume": 61795200 }, { "date": "2000-10-09", "open": 27.81, "high": 27.88, "low": 26.5, "close": 27.09, "adjClose": 16.49, "volume": 58323616 }, { "date": "2000-10-10", "open": 26.97, "high": 27.78, "low": 26.91, "close": 27.28, "adjClose": 16.6, "volume": 62066208 }, { "date": "2000-10-11", "open": 27, "high": 28.47, "low": 27, "close": 27.88, "adjClose": 16.97, "volume": 101206400 }, { "date": "2000-10-12", "open": 28.16, "high": 28.44, "low": 26.91, "close": 27.19, "adjClose": 16.55, "volume": 90224608 }, { "date": "2000-10-13", "open": 26.94, "high": 27.44, "low": 26.06, "close": 26.88, "adjClose": 16.36, "volume": 104522400 }, { "date": "2000-10-16", "open": 26.75, "high": 26.91, "low": 24.78, "close": 25.19, "adjClose": 15.33, "volume": 119759008 }, { "date": "2000-10-17", "open": 25.94, "high": 26.22, "low": 25.13, "close": 25.22, "adjClose": 15.35, "volume": 81276608 }, { "date": "2000-10-18", "open": 24.81, "high": 26.63, "low": 24.22, "close": 25.88, "adjClose": 15.75, "volume": 110537408 }, { "date": "2000-10-19", "open": 29.22, "high": 31.09, "low": 29.06, "close": 30.94, "adjClose": 18.83, "volume": 256993248 }, { "date": "2000-10-20", "open": 30.66, "high": 33.06, "low": 30.56, "close": 32.59, "adjClose": 19.83, "volume": 160378624 }, { "date": "2000-10-23", "open": 32.31, "high": 33.13, "low": 30.34, "close": 31.06, "adjClose": 18.9, "volume": 185170400 }, { "date": "2000-10-24", "open": 31.31, "high": 31.47, "low": 30.09, "close": 30.75, "adjClose": 18.71, "volume": 94427400 }, { "date": "2000-10-25", "open": 30.97, "high": 31.72, "low": 30.22, "close": 30.63, "adjClose": 18.64, "volume": 167603800 }, { "date": "2000-10-26", "open": 30.5, "high": 32.53, "low": 30.41, "close": 32.22, "adjClose": 19.61, "volume": 114832384 }, { "date": "2000-10-27", "open": 32.34, "high": 34.59, "low": 32.31, "close": 33.84, "adjClose": 20.59, "volume": 124292608 }, { "date": "2000-10-30", "open": 33.75, "high": 35.06, "low": 33.69, "close": 34.53, "adjClose": 21.01, "volume": 110057600 }, { "date": "2000-10-31", "open": 34.5, "high": 34.75, "low": 34, "close": 34.44, "adjClose": 20.96, "volume": 104474016 }, { "date": "2000-11-01", "open": 34.25, "high": 35.03, "low": 34.22, "close": 34.81, "adjClose": 21.18, "volume": 81313408 }, { "date": "2000-11-02", "open": 35.19, "high": 35.42, "low": 34.81, "close": 35.16, "adjClose": 21.4, "volume": 77985216 }, { "date": "2000-11-03", "open": 34.63, "high": 34.81, "low": 34.03, "close": 34.13, "adjClose": 20.77, "volume": 68711008 }, { "date": "2000-11-06", "open": 34.34, "high": 35.06, "low": 34.13, "close": 34.75, "adjClose": 21.15, "volume": 74851400 }, { "date": "2000-11-07", "open": 34.88, "high": 35.94, "low": 34.75, "close": 35.25, "adjClose": 21.45, "volume": 104345408 }, { "date": "2000-11-08", "open": 35.56, "high": 36.19, "low": 34, "close": 34.72, "adjClose": 21.13, "volume": 206149400 }, { "date": "2000-11-09", "open": 34.25, "high": 35.66, "low": 34.22, "close": 35.44, "adjClose": 21.57, "volume": 91058600 }, { "date": "2000-11-10", "open": 34.97, "high": 35.16, "low": 33.41, "close": 33.69, "adjClose": 20.5, "volume": 93744400 }, { "date": "2000-11-13", "open": 33.34, "high": 34.06, "low": 32.2, "close": 33.22, "adjClose": 20.22, "volume": 83370400 }, { "date": "2000-11-14", "open": 34, "high": 34.91, "low": 33.66, "close": 34.41, "adjClose": 20.94, "volume": 84218600 }, { "date": "2000-11-15", "open": 34.53, "high": 35.44, "low": 34.34, "close": 35.03, "adjClose": 21.32, "volume": 60422208 }, { "date": "2000-11-16", "open": 34.72, "high": 35.75, "low": 34.47, "close": 34.47, "adjClose": 20.98, "volume": 92128608 }, { "date": "2000-11-17", "open": 34.72, "high": 35, "low": 33.9, "close": 34.53, "adjClose": 21.01, "volume": 106525600 }, { "date": "2000-11-20", "open": 34.06, "high": 34.25, "low": 32.78, "close": 33.59, "adjClose": 20.44, "volume": 80157216 }, { "date": "2000-11-21", "open": 33.69, "high": 34.63, "low": 33.69, "close": 33.88, "adjClose": 20.62, "volume": 59487616 }, { "date": "2000-11-22", "open": 33.03, "high": 34.75, "low": 33, "close": 34.13, "adjClose": 20.77, "volume": 76344192 }, { "date": "2000-11-24", "open": 34.5, "high": 35.22, "low": 34.25, "close": 34.97, "adjClose": 21.28, "volume": 34439200 }, { "date": "2000-11-27", "open": 35.72, "high": 36.13, "low": 35.31, "close": 35.34, "adjClose": 21.51, "volume": 85307600 }, { "date": "2000-11-28", "open": 34.69, "high": 34.88, "low": 33.41, "close": 33.5, "adjClose": 20.39, "volume": 127446200 }, { "date": "2000-11-29", "open": 33.41, "high": 33.56, "low": 31.63, "close": 32.53, "adjClose": 19.8, "volume": 98283392 }, { "date": "2000-11-30", "open": 31, "high": 31.03, "low": 28.5, "close": 28.69, "adjClose": 17.46, "volume": 197205760 }, { "date": "2000-12-01", "open": 29.03, "high": 30.31, "low": 28.03, "close": 28.31, "adjClose": 17.23, "volume": 109809800 }, { "date": "2000-12-04", "open": 28.63, "high": 29.5, "low": 27.59, "close": 28.22, "adjClose": 17.17, "volume": 80407200 }, { "date": "2000-12-05", "open": 29.59, "high": 30.25, "low": 29.13, "close": 29.94, "adjClose": 18.22, "volume": 101734400 }, { "date": "2000-12-06", "open": 30, "high": 30.03, "low": 28.03, "close": 28.34, "adjClose": 17.25, "volume": 90560800 }, { "date": "2000-12-07", "open": 26.72, "high": 27, "low": 26.13, "close": 26.56, "adjClose": 16.16, "volume": 145308400 }, { "date": "2000-12-08", "open": 27.31, "high": 27.94, "low": 26.72, "close": 27.22, "adjClose": 16.57, "volume": 120939800 }, { "date": "2000-12-11", "open": 27.75, "high": 29.38, "low": 27.5, "close": 29.03, "adjClose": 17.67, "volume": 95576200 }, { "date": "2000-12-12", "open": 28.91, "high": 30, "low": 28.38, "close": 29.19, "adjClose": 17.76, "volume": 63106016 }, { "date": "2000-12-13", "open": 30.25, "high": 30.25, "low": 28.41, "close": 28.63, "adjClose": 17.42, "volume": 98360400 }, { "date": "2000-12-14", "open": 28.97, "high": 29.37, "low": 27.69, "close": 27.75, "adjClose": 16.89, "volume": 71202400 }, { "date": "2000-12-15", "open": 25.52, "high": 26, "low": 23.88, "close": 24.59, "adjClose": 14.96, "volume": 326614240 }, { "date": "2000-12-18", "open": 24.5, "high": 25, "low": 23.5, "close": 23.91, "adjClose": 14.55, "volume": 107187400 }, { "date": "2000-12-19", "open": 23.72, "high": 24, "low": 22.25, "close": 22.41, "adjClose": 13.64, "volume": 120376992 }, { "date": "2000-12-20", "open": 21.41, "high": 22, "low": 20.69, "close": 20.75, "adjClose": 12.63, "volume": 149037800 }, { "date": "2000-12-21", "open": 20.38, "high": 22.56, "low": 20.13, "close": 21.72, "adjClose": 13.22, "volume": 163176992 }, { "date": "2000-12-22", "open": 22.38, "high": 23.56, "low": 22.38, "close": 23.22, "adjClose": 14.13, "volume": 110185792 }, { "date": "2000-12-26", "open": 23.44, "high": 24.28, "low": 22.94, "close": 23.44, "adjClose": 14.26, "volume": 66942016 }, { "date": "2000-12-27", "open": 23.06, "high": 23.41, "low": 22.5, "close": 23.22, "adjClose": 14.13, "volume": 69003808 }, { "date": "2000-12-28", "open": 22.56, "high": 23.13, "low": 21.94, "close": 22.28, "adjClose": 13.56, "volume": 77620608 }, { "date": "2000-12-29", "open": 21.97, "high": 22.91, "low": 21.31, "close": 21.69, "adjClose": 13.2, "volume": 100072000 }, { "date": "2001-01-02", "open": 22.06, "high": 22.5, "low": 21.44, "close": 21.69, "adjClose": 13.2, "volume": 82413600 }, { "date": "2001-01-03", "open": 21.59, "high": 24.44, "low": 21.56, "close": 23.97, "adjClose": 14.59, "volume": 135964000 }, { "date": "2001-01-04", "open": 23.91, "high": 25.25, "low": 23.44, "close": 24.22, "adjClose": 14.74, "volume": 112398400 }, { "date": "2001-01-05", "open": 24.25, "high": 24.94, "low": 23.78, "close": 24.56, "adjClose": 14.95, "volume": 93416384 }, { "date": "2001-01-08", "open": 24.47, "high": 24.88, "low": 23.34, "close": 24.47, "adjClose": 14.89, "volume": 79817600 }, { "date": "2001-01-09", "open": 25, "high": 26.31, "low": 24.88, "close": 25.91, "adjClose": 15.77, "volume": 114965408 }, { "date": "2001-01-10", "open": 25.5, "high": 26.91, "low": 25.38, "close": 26.44, "adjClose": 16.09, "volume": 90237408 }, { "date": "2001-01-11", "open": 26.5, "high": 27.88, "low": 26.16, "close": 27.5, "adjClose": 16.74, "volume": 101862208 }, { "date": "2001-01-12", "open": 27.44, "high": 27.5, "low": 26.25, "close": 26.75, "adjClose": 16.28, "volume": 73712800 }, { "date": "2001-01-16", "open": 26.69, "high": 26.75, "low": 25.56, "close": 26.28, "adjClose": 15.99, "volume": 68462400 }, { "date": "2001-01-17", "open": 26.81, "high": 27.44, "low": 26.28, "close": 26.47, "adjClose": 16.11, "volume": 72850208 }, { "date": "2001-01-18", "open": 26.84, "high": 28.09, "low": 26.31, "close": 27.75, "adjClose": 16.89, "volume": 109801408 }, { "date": "2001-01-19", "open": 30, "high": 30.72, "low": 29.44, "close": 30.5, "adjClose": 18.56, "volume": 209348800 }, { "date": "2001-01-22", "open": 30.38, "high": 30.5, "low": 29.5, "close": 30.06, "adjClose": 18.29, "volume": 76673216 }, { "date": "2001-01-23", "open": 29.88, "high": 30.47, "low": 29.47, "close": 30.28, "adjClose": 18.43, "volume": 70296992 }, { "date": "2001-01-24", "open": 30.5, "high": 31.72, "low": 30.38, "close": 31.47, "adjClose": 19.15, "volume": 110455000 }, { "date": "2001-01-25", "open": 31.38, "high": 32, "low": 30.78, "close": 30.91, "adjClose": 18.81, "volume": 85687392 }, { "date": "2001-01-26", "open": 30.5, "high": 32.16, "low": 30.47, "close": 32, "adjClose": 19.47, "volume": 93080000 }, { "date": "2001-01-29", "open": 31.78, "high": 32.31, "low": 31.56, "close": 32.25, "adjClose": 19.63, "volume": 84983808 }, { "date": "2001-01-30", "open": 32.25, "high": 32.38, "low": 31.44, "close": 31.69, "adjClose": 19.29, "volume": 57276800 }, { "date": "2001-01-31", "open": 31.5, "high": 31.88, "low": 30.5, "close": 30.53, "adjClose": 18.58, "volume": 81898800 }, { "date": "2001-02-01", "open": 30.41, "high": 31.31, "low": 30.19, "close": 31.19, "adjClose": 18.98, "volume": 71796800 }, { "date": "2001-02-02", "open": 31.25, "high": 31.69, "low": 30.38, "close": 30.41, "adjClose": 18.51, "volume": 71116992 }, { "date": "2001-02-05", "open": 30.38, "high": 31.03, "low": 30.13, "close": 30.97, "adjClose": 18.85, "volume": 56092608 }, { "date": "2001-02-06", "open": 31.03, "high": 31.91, "low": 30.84, "close": 31.28, "adjClose": 19.04, "volume": 96442016 }, { "date": "2001-02-07", "open": 31, "high": 32.53, "low": 30.91, "close": 32.34, "adjClose": 19.68, "volume": 126061800 }, { "date": "2001-02-08", "open": 31.88, "high": 32.25, "low": 31, "close": 31.13, "adjClose": 18.94, "volume": 88041216 }, { "date": "2001-02-09", "open": 30.66, "high": 30.78, "low": 29.25, "close": 29.56, "adjClose": 17.99, "volume": 100579616 }, { "date": "2001-02-12", "open": 29.41, "high": 29.72, "low": 28.59, "close": 29.38, "adjClose": 17.88, "volume": 71289408 }, { "date": "2001-02-13", "open": 29.81, "high": 30.53, "low": 29.06, "close": 29.09, "adjClose": 17.7, "volume": 76070600 }, { "date": "2001-02-14", "open": 28.81, "high": 29.5, "low": 28.19, "close": 29.19, "adjClose": 17.76, "volume": 61728400 }, { "date": "2001-02-15", "open": 29.5, "high": 30.09, "low": 28.94, "close": 29.41, "adjClose": 17.9, "volume": 65627808 }, { "date": "2001-02-16", "open": 28.5, "high": 29.13, "low": 28.06, "close": 28.66, "adjClose": 17.44, "volume": 66958400 }, { "date": "2001-02-20", "open": 28.69, "high": 29.13, "low": 27.69, "close": 27.94, "adjClose": 17, "volume": 60731392 }, { "date": "2001-02-21", "open": 27.63, "high": 29.03, "low": 27.59, "close": 28.13, "adjClose": 17.12, "volume": 63947200 }, { "date": "2001-02-22", "open": 28.16, "high": 28.41, "low": 26.94, "close": 27.59, "adjClose": 16.79, "volume": 100828384 }, { "date": "2001-02-23", "open": 27.22, "high": 28.75, "low": 27.16, "close": 28.38, "adjClose": 17.27, "volume": 92620800 }, { "date": "2001-02-26", "open": 28.81, "high": 29.97, "low": 28.69, "close": 29.78, "adjClose": 18.12, "volume": 87936800 }, { "date": "2001-02-27", "open": 29.69, "high": 30.59, "low": 29.34, "close": 29.69, "adjClose": 18.07, "volume": 99155392 }, { "date": "2001-02-28", "open": 29.78, "high": 30.04, "low": 29.09, "close": 29.5, "adjClose": 17.95, "volume": 84608800 }, { "date": "2001-03-01", "open": 29.28, "high": 29.75, "low": 28.13, "close": 29.68, "adjClose": 18.06, "volume": 81781600 }, { "date": "2001-03-02", "open": 28.75, "high": 29.06, "low": 28.22, "close": 28.34, "adjClose": 17.25, "volume": 79800800 }, { "date": "2001-03-05", "open": 28.63, "high": 29.31, "low": 28.28, "close": 28.72, "adjClose": 17.48, "volume": 49384000 }, { "date": "2001-03-06", "open": 29.31, "high": 30, "low": 29.19, "close": 29.72, "adjClose": 18.09, "volume": 66781800 }, { "date": "2001-03-07", "open": 29.94, "high": 30.56, "low": 29.66, "close": 30.34, "adjClose": 18.46, "volume": 59744608 }, { "date": "2001-03-08", "open": 30.16, "high": 30.3, "low": 29.22, "close": 29.63, "adjClose": 18.03, "volume": 54626016 }, { "date": "2001-03-09", "open": 28.97, "high": 29.09, "low": 27.44, "close": 28.34, "adjClose": 17.25, "volume": 103794400 }, { "date": "2001-03-12", "open": 27.34, "high": 27.5, "low": 25.81, "close": 25.97, "adjClose": 15.8, "volume": 114377408 }, { "date": "2001-03-13", "open": 26.09, "high": 27.38, "low": 26, "close": 27.09, "adjClose": 16.49, "volume": 91042400 }, { "date": "2001-03-14", "open": 26.25, "high": 27.63, "low": 26.09, "close": 27, "adjClose": 16.43, "volume": 90686592 }, { "date": "2001-03-15", "open": 27.66, "high": 28.04, "low": 26.75, "close": 26.84, "adjClose": 16.33, "volume": 71638400 }, { "date": "2001-03-16", "open": 26.25, "high": 27.56, "low": 26.24, "close": 27.28, "adjClose": 16.6, "volume": 112851616 }, { "date": "2001-03-19", "open": 27.25, "high": 27.75, "low": 26.56, "close": 27.16, "adjClose": 16.53, "volume": 61036400 }, { "date": "2001-03-20", "open": 27.28, "high": 28.06, "low": 26.31, "close": 26.34, "adjClose": 16.03, "volume": 91825600 }, { "date": "2001-03-21", "open": 26.13, "high": 26.63, "low": 24.88, "close": 25.03, "adjClose": 15.23, "volume": 125052608 }, { "date": "2001-03-22", "open": 25.28, "high": 27.03, "low": 25.25, "close": 27, "adjClose": 16.43, "volume": 126372192 }, { "date": "2001-03-23", "open": 27.47, "high": 28.5, "low": 27.19, "close": 28.28, "adjClose": 17.21, "volume": 99520192 }, { "date": "2001-03-26", "open": 28.56, "high": 28.75, "low": 27.78, "close": 28.03, "adjClose": 17.06, "volume": 63118784 }, { "date": "2001-03-27", "open": 28.03, "high": 29.28, "low": 27.94, "close": 29.13, "adjClose": 17.73, "volume": 95144384 }, { "date": "2001-03-28", "open": 28.69, "high": 28.97, "low": 27.69, "close": 27.78, "adjClose": 16.91, "volume": 78704192 }, { "date": "2001-03-29", "open": 27.69, "high": 28.59, "low": 27.28, "close": 27.69, "adjClose": 16.85, "volume": 86987392 }, { "date": "2001-03-30", "open": 27.88, "high": 28.09, "low": 26.94, "close": 27.34, "adjClose": 16.64, "volume": 91344192 }, { "date": "2001-04-02", "open": 27.41, "high": 28.47, "low": 27.31, "close": 27.91, "adjClose": 16.99, "volume": 75924384 }, { "date": "2001-04-03", "open": 27.66, "high": 27.78, "low": 26.38, "close": 26.69, "adjClose": 16.24, "volume": 94192800 }, { "date": "2001-04-04", "open": 26.69, "high": 27.5, "low": 25.53, "close": 25.97, "adjClose": 15.8, "volume": 104069792 }, { "date": "2001-04-05", "open": 26.88, "high": 28.69, "low": 26.75, "close": 28.38, "adjClose": 17.27, "volume": 113459616 }, { "date": "2001-04-06", "open": 28.19, "high": 28.59, "low": 27.53, "close": 28.09, "adjClose": 17.09, "volume": 92622208 }, { "date": "2001-04-09", "open": 28.29, "high": 28.71, "low": 27.83, "close": 28.57, "adjClose": 17.39, "volume": 56295616 }, { "date": "2001-04-10", "open": 28.98, "high": 30.05, "low": 28.89, "close": 29.84, "adjClose": 18.16, "volume": 109211008 }, { "date": "2001-04-11", "open": 30.32, "high": 30.75, "low": 29.85, "close": 30.02, "adjClose": 18.27, "volume": 109879808 }, { "date": "2001-04-12", "open": 29.78, "high": 31.16, "low": 29.68, "close": 31.09, "adjClose": 18.92, "volume": 87523808 }, { "date": "2001-04-16", "open": 30.7, "high": 30.79, "low": 30.06, "close": 30.39, "adjClose": 18.49, "volume": 65858016 }, { "date": "2001-04-17", "open": 30.07, "high": 31.06, "low": 30.02, "close": 30.74, "adjClose": 18.71, "volume": 85308000 }, { "date": "2001-04-18", "open": 31.7, "high": 33.16, "low": 31.5, "close": 32.71, "adjClose": 19.91, "volume": 156746368 }, { "date": "2001-04-19", "open": 32.91, "high": 34.5, "low": 32.88, "close": 34.02, "adjClose": 20.7, "volume": 160024000 }, { "date": "2001-04-20", "open": 35.15, "high": 35.55, "low": 34.25, "close": 34.5, "adjClose": 21, "volume": 192956000 }, { "date": "2001-04-23", "open": 34.06, "high": 34.24, "low": 33.45, "close": 34.13, "adjClose": 20.77, "volume": 92172192 }, { "date": "2001-04-24", "open": 34.1, "high": 34.97, "low": 33.57, "close": 33.78, "adjClose": 20.56, "volume": 89180608 }, { "date": "2001-04-25", "open": 33.79, "high": 34.89, "low": 33.63, "close": 34.85, "adjClose": 21.21, "volume": 76747200 }, { "date": "2001-04-26", "open": 35.04, "high": 35.5, "low": 34.13, "close": 34.57, "adjClose": 21.04, "volume": 118740992 }, { "date": "2001-04-27", "open": 34.77, "high": 34.84, "low": 33.11, "close": 33.56, "adjClose": 20.42, "volume": 127400000 }, { "date": "2001-04-30", "open": 34.27, "high": 34.53, "low": 33.84, "close": 33.88, "adjClose": 20.62, "volume": 74368200 }, { "date": "2001-05-01", "open": 33.83, "high": 35.15, "low": 33.8, "close": 35.09, "adjClose": 21.35, "volume": 83723392 }, { "date": "2001-05-02", "open": 35.5, "high": 35.57, "low": 34.68, "close": 34.88, "adjClose": 21.23, "volume": 92864400 }, { "date": "2001-05-03", "open": 34.63, "high": 35.09, "low": 34.07, "close": 34.27, "adjClose": 20.86, "volume": 66273600 }, { "date": "2001-05-04", "open": 34, "high": 35.53, "low": 33.98, "close": 35.38, "adjClose": 21.53, "volume": 119556800 }, { "date": "2001-05-07", "open": 35.42, "high": 36.07, "low": 35.35, "close": 35.69, "adjClose": 21.72, "volume": 109360192 }, { "date": "2001-05-08", "open": 35.88, "high": 36.05, "low": 35.38, "close": 36.03, "adjClose": 21.93, "volume": 75086208 }, { "date": "2001-05-09", "open": 35.62, "high": 35.65, "low": 34.93, "close": 35.2, "adjClose": 21.42, "volume": 76676992 }, { "date": "2001-05-10", "open": 35.57, "high": 35.62, "low": 34.98, "close": 35, "adjClose": 21.3, "volume": 64341792 }, { "date": "2001-05-11", "open": 34.98, "high": 35, "low": 34.32, "close": 34.7, "adjClose": 21.12, "volume": 51129792 }, { "date": "2001-05-14", "open": 34.57, "high": 34.6, "low": 34.15, "close": 34.36, "adjClose": 20.91, "volume": 45010592 }, { "date": "2001-05-15", "open": 34.37, "high": 34.65, "low": 34, "close": 34.14, "adjClose": 20.78, "volume": 61389600 }, { "date": "2001-05-16", "open": 33.85, "high": 34.94, "low": 33.67, "close": 34.58, "adjClose": 21.04, "volume": 91899808 }, { "date": "2001-05-17", "open": 34.55, "high": 35.07, "low": 33.78, "close": 34.08, "adjClose": 20.74, "volume": 107002016 }, { "date": "2001-05-18", "open": 33.85, "high": 34.6, "low": 33.63, "close": 34.05, "adjClose": 20.72, "volume": 90867200 }, { "date": "2001-05-21", "open": 34.03, "high": 35, "low": 33.88, "close": 34.39, "adjClose": 20.93, "volume": 103508192 }, { "date": "2001-05-22", "open": 34.73, "high": 35.18, "low": 34.57, "close": 35.16, "adjClose": 21.4, "volume": 83460992 }, { "date": "2001-05-23", "open": 35.2, "high": 35.8, "low": 34.75, "close": 34.85, "adjClose": 21.21, "volume": 93664800 }, { "date": "2001-05-24", "open": 34.97, "high": 35.89, "low": 34.64, "close": 35.86, "adjClose": 21.82, "volume": 80789792 }, { "date": "2001-05-25", "open": 35.83, "high": 35.95, "low": 35.18, "close": 35.46, "adjClose": 21.58, "volume": 52757216 }, { "date": "2001-05-29", "open": 35.4, "high": 35.88, "low": 35.03, "close": 35.17, "adjClose": 21.4, "volume": 71212384 }, { "date": "2001-05-30", "open": 34.78, "high": 35.29, "low": 34.32, "close": 34.6, "adjClose": 21.06, "volume": 86501800 }, { "date": "2001-05-31", "open": 34.75, "high": 35.19, "low": 34.2, "close": 34.59, "adjClose": 21.05, "volume": 70687808 }, { "date": "2001-06-01", "open": 34.8, "high": 35.35, "low": 34.35, "close": 35.17, "adjClose": 21.4, "volume": 57588192 }, { "date": "2001-06-04", "open": 35.28, "high": 35.51, "low": 34.9, "close": 35.39, "adjClose": 21.54, "volume": 43758208 }, { "date": "2001-06-05", "open": 35.38, "high": 36.54, "low": 35.25, "close": 36.3, "adjClose": 22.09, "volume": 89456192 }, { "date": "2001-06-06", "open": 36.45, "high": 36.74, "low": 35.78, "close": 36.18, "adjClose": 22.02, "volume": 80052000 }, { "date": "2001-06-07", "open": 36.06, "high": 36.87, "low": 36.04, "close": 36.84, "adjClose": 22.42, "volume": 66980992 }, { "date": "2001-06-08", "open": 36.85, "high": 36.88, "low": 36.03, "close": 36.6, "adjClose": 22.27, "volume": 51867392 }, { "date": "2001-06-11", "open": 36.43, "high": 36.43, "low": 35.75, "close": 36.06, "adjClose": 21.95, "volume": 47347616 }, { "date": "2001-06-12", "open": 35.51, "high": 36.21, "low": 35.41, "close": 36.04, "adjClose": 21.93, "volume": 66716000 }, { "date": "2001-06-13", "open": 36.03, "high": 36.15, "low": 35.32, "close": 35.35, "adjClose": 21.51, "volume": 55335616 }, { "date": "2001-06-14", "open": 35.11, "high": 35.28, "low": 34.2, "close": 34.45, "adjClose": 20.97, "volume": 72040384 }, { "date": "2001-06-15", "open": 33.75, "high": 34.15, "low": 33.2, "close": 34.01, "adjClose": 20.7, "volume": 108492384 }, { "date": "2001-06-18", "open": 33.98, "high": 33.98, "low": 33, "close": 33.44, "adjClose": 20.35, "volume": 56889600 }, { "date": "2001-06-19", "open": 34.11, "high": 34.43, "low": 33.43, "close": 33.66, "adjClose": 20.48, "volume": 63468992 }, { "date": "2001-06-20", "open": 33.57, "high": 34.8, "low": 33.55, "close": 34.71, "adjClose": 21.12, "volume": 64111616 }, { "date": "2001-06-21", "open": 34.57, "high": 35.28, "low": 34.46, "close": 34.92, "adjClose": 21.25, "volume": 69612192 }, { "date": "2001-06-22", "open": 35, "high": 35.31, "low": 34.29, "close": 34.42, "adjClose": 20.95, "volume": 51092192 }, { "date": "2001-06-25", "open": 34.55, "high": 34.91, "low": 33.89, "close": 34.43, "adjClose": 20.95, "volume": 49218784 }, { "date": "2001-06-26", "open": 33.91, "high": 35.11, "low": 33.85, "close": 35.07, "adjClose": 21.34, "volume": 63077792 }, { "date": "2001-06-27", "open": 34.93, "high": 35.77, "low": 34.68, "close": 35.57, "adjClose": 21.65, "volume": 69205792 }, { "date": "2001-06-28", "open": 35.78, "high": 38.07, "low": 35.13, "close": 36.37, "adjClose": 22.13, "volume": 129054016 }, { "date": "2001-06-29", "open": 36.3, "high": 36.71, "low": 35.68, "close": 36.5, "adjClose": 22.21, "volume": 94465408 }, { "date": "2001-07-02", "open": 36.03, "high": 36.57, "low": 35.07, "close": 35.3, "adjClose": 21.48, "volume": 72820800 }, { "date": "2001-07-03", "open": 35.15, "high": 35.4, "low": 34.96, "close": 35.24, "adjClose": 21.45, "volume": 28038000 }, { "date": "2001-07-05", "open": 35.11, "high": 35.36, "low": 34.22, "close": 34.25, "adjClose": 20.84, "volume": 49268384 }, { "date": "2001-07-06", "open": 34.15, "high": 34.2, "low": 32.84, "close": 33.03, "adjClose": 20.1, "volume": 67565216 }, { "date": "2001-07-09", "open": 33.1, "high": 33.46, "low": 32.52, "close": 32.85, "adjClose": 19.99, "volume": 66479616 }, { "date": "2001-07-10", "open": 32.95, "high": 33.13, "low": 32.18, "close": 32.24, "adjClose": 19.62, "volume": 66567200 }, { "date": "2001-07-11", "open": 32.11, "high": 33.38, "low": 32.1, "close": 33.25, "adjClose": 20.23, "volume": 74713792 }, { "date": "2001-07-12", "open": 35.35, "high": 36.03, "low": 35.17, "close": 35.8, "adjClose": 21.79, "volume": 128125792 }, { "date": "2001-07-13", "open": 35.7, "high": 36, "low": 35.47, "close": 35.67, "adjClose": 21.71, "volume": 58938400 }, { "date": "2001-07-16", "open": 35.73, "high": 36.08, "low": 35.07, "close": 35.59, "adjClose": 21.66, "volume": 55990800 }, { "date": "2001-07-17", "open": 35.33, "high": 36, "low": 35.07, "close": 35.91, "adjClose": 21.85, "volume": 63252384 }, { "date": "2001-07-18", "open": 35.3, "high": 35.75, "low": 34.94, "close": 35.29, "adjClose": 21.48, "volume": 57598400 }, { "date": "2001-07-19", "open": 35.61, "high": 36.5, "low": 35.57, "close": 36.29, "adjClose": 22.09, "volume": 76871808 }, { "date": "2001-07-20", "open": 34.02, "high": 34.7, "low": 33.9, "close": 34.59, "adjClose": 21.05, "volume": 124210208 }, { "date": "2001-07-23", "open": 34.62, "high": 34.63, "low": 33.18, "close": 33.55, "adjClose": 20.42, "volume": 80002400 }, { "date": "2001-07-24", "open": 33.5, "high": 34, "low": 32.85, "close": 33.16, "adjClose": 20.18, "volume": 67543616 }, { "date": "2001-07-25", "open": 33.13, "high": 33.76, "low": 32.68, "close": 33.74, "adjClose": 20.53, "volume": 74104992 }, { "date": "2001-07-26", "open": 33.56, "high": 33.66, "low": 32.75, "close": 33.3, "adjClose": 20.27, "volume": 78047200 }, { "date": "2001-07-27", "open": 33.03, "high": 33.13, "low": 32.53, "close": 32.74, "adjClose": 19.92, "volume": 65405216 }, { "date": "2001-07-30", "open": 32.82, "high": 33.44, "low": 32.77, "close": 32.9, "adjClose": 20.02, "volume": 42196800 }, { "date": "2001-07-31", "open": 33, "high": 33.7, "low": 32.93, "close": 33.1, "adjClose": 20.14, "volume": 59033216 }, { "date": "2001-08-01", "open": 33.4, "high": 33.41, "low": 32.88, "close": 33.24, "adjClose": 20.23, "volume": 55679392 }, { "date": "2001-08-02", "open": 33.61, "high": 33.77, "low": 33.13, "close": 33.73, "adjClose": 20.53, "volume": 54199616 }, { "date": "2001-08-03", "open": 33.65, "high": 33.68, "low": 33, "close": 33.45, "adjClose": 20.36, "volume": 43260608 }, { "date": "2001-08-06", "open": 33.27, "high": 33.56, "low": 32.84, "close": 33.07, "adjClose": 20.13, "volume": 27833398 }, { "date": "2001-08-07", "open": 33.02, "high": 33.53, "low": 33, "close": 33.18, "adjClose": 20.19, "volume": 31349796 }, { "date": "2001-08-08", "open": 33.25, "high": 33.62, "low": 32.25, "close": 32.43, "adjClose": 19.74, "volume": 55004000 }, { "date": "2001-08-09", "open": 32.49, "high": 32.78, "low": 32.15, "close": 32.5, "adjClose": 19.78, "volume": 45537792 }, { "date": "2001-08-10", "open": 32.39, "high": 32.93, "low": 31.45, "close": 32.76, "adjClose": 19.94, "volume": 51756992 }, { "date": "2001-08-13", "open": 32.62, "high": 33, "low": 32.38, "close": 32.92, "adjClose": 20.03, "volume": 32675602 }, { "date": "2001-08-14", "open": 32.88, "high": 33.05, "low": 32.23, "close": 32.35, "adjClose": 19.69, "volume": 36481600 }, { "date": "2001-08-15", "open": 32.36, "high": 32.53, "low": 31.6, "close": 31.6, "adjClose": 19.23, "volume": 39505216 }, { "date": "2001-08-16", "open": 31.42, "high": 32.36, "low": 31.35, "close": 32.31, "adjClose": 19.66, "volume": 43917600 }, { "date": "2001-08-17", "open": 31.89, "high": 32.07, "low": 30.75, "close": 30.94, "adjClose": 18.83, "volume": 52236608 }, { "date": "2001-08-20", "open": 30.83, "high": 31.38, "low": 30.55, "close": 31.35, "adjClose": 19.08, "volume": 48372192 }, { "date": "2001-08-21", "open": 31.35, "high": 31.6, "low": 30.36, "close": 30.39, "adjClose": 18.49, "volume": 47120608 }, { "date": "2001-08-22", "open": 30.57, "high": 30.57, "low": 29.54, "close": 30.33, "adjClose": 18.46, "volume": 78144800 }, { "date": "2001-08-23", "open": 30.34, "high": 30.77, "low": 29.5, "close": 29.56, "adjClose": 17.99, "volume": 52023392 }, { "date": "2001-08-24", "open": 29.8, "high": 31.14, "low": 29.62, "close": 31.03, "adjClose": 18.88, "volume": 63407008 }, { "date": "2001-08-27", "open": 30.95, "high": 31.68, "low": 30.79, "close": 31.16, "adjClose": 18.96, "volume": 44563008 }, { "date": "2001-08-28", "open": 31.17, "high": 31.48, "low": 30.29, "close": 30.37, "adjClose": 18.48, "volume": 47424992 }, { "date": "2001-08-29", "open": 30.53, "high": 30.65, "low": 29.77, "close": 30.13, "adjClose": 18.34, "volume": 48173600 }, { "date": "2001-08-30", "open": 29.52, "high": 29.83, "low": 28.26, "close": 28.47, "adjClose": 17.33, "volume": 97685600 }, { "date": "2001-08-31", "open": 28.43, "high": 29.03, "low": 28.15, "close": 28.53, "adjClose": 17.36, "volume": 57977216 }, { "date": "2001-09-04", "open": 28.6, "high": 29.54, "low": 28.04, "close": 28.05, "adjClose": 17.07, "volume": 67189600 }, { "date": "2001-09-05", "open": 28.09, "high": 29.2, "low": 27.64, "close": 28.87, "adjClose": 17.57, "volume": 89476800 }, { "date": "2001-09-06", "open": 28.28, "high": 29.2, "low": 27.95, "close": 28.01, "adjClose": 17.05, "volume": 112447008 }, { "date": "2001-09-07", "open": 28.06, "high": 28.68, "low": 27.66, "close": 27.7, "adjClose": 16.86, "volume": 89888384 }, { "date": "2001-09-10", "open": 27.46, "high": 28.98, "low": 27.35, "close": 28.79, "adjClose": 17.52, "volume": 84474784 }, { "date": "2001-09-17", "open": 27.01, "high": 27.55, "low": 26.4, "close": 26.46, "adjClose": 16.1, "volume": 128096192 }, { "date": "2001-09-18", "open": 26.71, "high": 27.5, "low": 26.59, "close": 27.16, "adjClose": 16.53, "volume": 83249792 }, { "date": "2001-09-19", "open": 27.23, "high": 27.56, "low": 25.3, "close": 26.94, "adjClose": 16.39, "volume": 126951616 }, { "date": "2001-09-20", "open": 26.18, "high": 26.31, "low": 25.34, "close": 25.38, "adjClose": 15.45, "volume": 118076384 }, { "date": "2001-09-21", "open": 23.96, "high": 25.3, "low": 23.75, "close": 24.86, "adjClose": 15.13, "volume": 184985248 }, { "date": "2001-09-24", "open": 25.32, "high": 26.23, "low": 24.94, "close": 26, "adjClose": 15.82, "volume": 85580200 }, { "date": "2001-09-25", "open": 26.14, "high": 26.5, "low": 25.08, "close": 25.65, "adjClose": 15.61, "volume": 84952800 }, { "date": "2001-09-26", "open": 25.75, "high": 25.9, "low": 24.78, "close": 25.14, "adjClose": 15.3, "volume": 58531200 }, { "date": "2001-09-27", "open": 25.05, "high": 25.34, "low": 24, "close": 24.98, "adjClose": 15.2, "volume": 81194208 }, { "date": "2001-09-28", "open": 24.81, "high": 25.8, "low": 24.49, "close": 25.59, "adjClose": 15.57, "volume": 116647808 }, { "date": "2001-10-01", "open": 25.47, "high": 26.25, "low": 25.21, "close": 25.89, "adjClose": 15.76, "volume": 70035808 }, { "date": "2001-10-02", "open": 25.82, "high": 26.78, "low": 25.78, "close": 26.53, "adjClose": 16.15, "volume": 80863200 }, { "date": "2001-10-03", "open": 26.24, "high": 28.46, "low": 26.2, "close": 28.12, "adjClose": 17.11, "volume": 97478208 }, { "date": "2001-10-04", "open": 28.46, "high": 29.2, "low": 28.11, "close": 28.22, "adjClose": 17.17, "volume": 101782400 }, { "date": "2001-10-05", "open": 28.08, "high": 29, "low": 27.47, "close": 28.86, "adjClose": 17.56, "volume": 80875200 }, { "date": "2001-10-08", "open": 28.4, "high": 29.32, "low": 28.37, "close": 29.02, "adjClose": 17.66, "volume": 60611616 }, { "date": "2001-10-09", "open": 28.75, "high": 28.79, "low": 27.1, "close": 27.28, "adjClose": 16.6, "volume": 99484992 }, { "date": "2001-10-10", "open": 26.8, "high": 27.88, "low": 26.5, "close": 27.75, "adjClose": 16.89, "volume": 86370016 }, { "date": "2001-10-11", "open": 27.88, "high": 28.42, "low": 27.3, "close": 28.16, "adjClose": 17.14, "volume": 83783616 }, { "date": "2001-10-12", "open": 27.85, "high": 28.32, "low": 27.28, "close": 28.19, "adjClose": 17.16, "volume": 63370016 }, { "date": "2001-10-15", "open": 27.95, "high": 29.25, "low": 27.75, "close": 29.03, "adjClose": 17.67, "volume": 68458400 }, { "date": "2001-10-16", "open": 28.94, "high": 29.46, "low": 28.61, "close": 29.23, "adjClose": 17.79, "volume": 66221792 }, { "date": "2001-10-17", "open": 29.56, "high": 29.65, "low": 27.99, "close": 28.02, "adjClose": 17.05, "volume": 73730400 }, { "date": "2001-10-18", "open": 28.17, "high": 28.79, "low": 27.75, "close": 28.38, "adjClose": 17.27, "volume": 78524608 }, { "date": "2001-10-19", "open": 28.7, "high": 29, "low": 27.82, "close": 28.95, "adjClose": 17.62, "volume": 91231808 }, { "date": "2001-10-22", "open": 28.95, "high": 30.09, "low": 28.74, "close": 30.08, "adjClose": 18.31, "volume": 72327392 }, { "date": "2001-10-23", "open": 30.24, "high": 30.72, "low": 29.7, "close": 30.21, "adjClose": 18.38, "volume": 80328000 }, { "date": "2001-10-24", "open": 30.25, "high": 30.81, "low": 29.81, "close": 30.66, "adjClose": 18.66, "volume": 79166784 }, { "date": "2001-10-25", "open": 30.31, "high": 31.3, "low": 29.79, "close": 31.28, "adjClose": 19.04, "volume": 75324608 }, { "date": "2001-10-26", "open": 31.16, "high": 31.82, "low": 31.04, "close": 31.1, "adjClose": 18.93, "volume": 64514208 }, { "date": "2001-10-29", "open": 31.05, "high": 31.1, "low": 29.77, "close": 29.82, "adjClose": 18.15, "volume": 55139008 }, { "date": "2001-10-30", "open": 29.46, "high": 29.77, "low": 29.1, "close": 29.44, "adjClose": 17.92, "volume": 57395616 }, { "date": "2001-10-31", "open": 29.65, "high": 30.37, "low": 29.05, "close": 29.07, "adjClose": 17.69, "volume": 64736384 }, { "date": "2001-11-01", "open": 30.04, "high": 31.13, "low": 29.8, "close": 30.92, "adjClose": 18.82, "volume": 109690400 }, { "date": "2001-11-02", "open": 30.96, "high": 31.51, "low": 30.25, "close": 30.7, "adjClose": 18.68, "volume": 83368800 }, { "date": "2001-11-05", "open": 30.93, "high": 32.02, "low": 30.88, "close": 31.64, "adjClose": 19.26, "volume": 66401600 }, { "date": "2001-11-06", "open": 31.35, "high": 32.47, "low": 31.08, "close": 32.39, "adjClose": 19.71, "volume": 68620992 }, { "date": "2001-11-07", "open": 32.11, "high": 32.53, "low": 32.02, "close": 32.13, "adjClose": 19.55, "volume": 58910208 }, { "date": "2001-11-08", "open": 32.23, "high": 33.03, "low": 31.83, "close": 32.21, "adjClose": 19.6, "volume": 74239808 }, { "date": "2001-11-09", "open": 32.17, "high": 32.82, "low": 31.96, "close": 32.61, "adjClose": 19.85, "volume": 48017216 }, { "date": "2001-11-12", "open": 32.35, "high": 33.22, "low": 31.82, "close": 32.89, "adjClose": 20.02, "volume": 57754784 }, { "date": "2001-11-13", "open": 33.4, "high": 33.98, "low": 33.3, "close": 33.95, "adjClose": 20.66, "volume": 60175392 }, { "date": "2001-11-14", "open": 34.12, "high": 34.17, "low": 32.89, "close": 32.98, "adjClose": 20.07, "volume": 88634592 }, { "date": "2001-11-15", "open": 33.05, "high": 33.53, "low": 32.73, "close": 33.06, "adjClose": 20.12, "volume": 77944384 }, { "date": "2001-11-16", "open": 33.18, "high": 33.31, "low": 32.48, "close": 32.88, "adjClose": 20.01, "volume": 59262592 }, { "date": "2001-11-19", "open": 33.13, "high": 33.49, "low": 32.85, "close": 33.27, "adjClose": 20.25, "volume": 56007616 }, { "date": "2001-11-20", "open": 33.23, "high": 33.9, "low": 32.52, "close": 32.7, "adjClose": 19.9, "volume": 65934784 }, { "date": "2001-11-21", "open": 32.18, "high": 32.3, "low": 31.74, "close": 32.03, "adjClose": 19.49, "volume": 50788192 }, { "date": "2001-11-23", "open": 32.19, "high": 32.41, "low": 31.81, "close": 32.36, "adjClose": 19.69, "volume": 15767204 }, { "date": "2001-11-26", "open": 32.5, "high": 32.86, "low": 32.2, "close": 32.57, "adjClose": 19.82, "volume": 41992384 }, { "date": "2001-11-27", "open": 32.39, "high": 32.54, "low": 31.38, "close": 31.87, "adjClose": 19.4, "volume": 90819000 }, { "date": "2001-11-28", "open": 31.59, "high": 32.06, "low": 31.37, "close": 31.4, "adjClose": 19.11, "volume": 54593600 }, { "date": "2001-11-29", "open": 31.56, "high": 32.45, "low": 31.48, "close": 32.42, "adjClose": 19.73, "volume": 54042592 }, { "date": "2001-11-30", "open": 32.33, "high": 32.54, "low": 31.96, "close": 32.11, "adjClose": 19.54, "volume": 48238400 }, { "date": "2001-12-03", "open": 31.92, "high": 32.62, "low": 31.9, "close": 32.39, "adjClose": 19.71, "volume": 47213600 }, { "date": "2001-12-04", "open": 32.5, "high": 33.04, "low": 32.05, "close": 33, "adjClose": 20.08, "volume": 51012608 }, { "date": "2001-12-05", "open": 33.25, "high": 34.09, "low": 33.19, "close": 34.05, "adjClose": 20.72, "volume": 74251200 }, { "date": "2001-12-06", "open": 33.99, "high": 34.5, "low": 33.78, "close": 34.32, "adjClose": 20.89, "volume": 56033600 }, { "date": "2001-12-07", "open": 34.1, "high": 34.42, "low": 33.28, "close": 33.92, "adjClose": 20.64, "volume": 42334800 }, { "date": "2001-12-10", "open": 33.76, "high": 34.23, "low": 33.43, "close": 33.53, "adjClose": 20.41, "volume": 38367400 }, { "date": "2001-12-11", "open": 33.83, "high": 34.07, "low": 33.54, "close": 33.66, "adjClose": 20.48, "volume": 54334016 }, { "date": "2001-12-12", "open": 33.58, "high": 33.99, "low": 33.13, "close": 33.98, "adjClose": 20.68, "volume": 47884200 }, { "date": "2001-12-13", "open": 33.57, "high": 34.19, "low": 33.04, "close": 33.14, "adjClose": 20.17, "volume": 53234016 }, { "date": "2001-12-14", "open": 33.01, "high": 33.98, "low": 32.96, "close": 33.72, "adjClose": 20.52, "volume": 43003808 }, { "date": "2001-12-17", "open": 33.59, "high": 34.56, "low": 33.58, "close": 34.49, "adjClose": 20.99, "volume": 57080608 }, { "date": "2001-12-18", "open": 34.46, "high": 34.7, "low": 34.3, "close": 34.64, "adjClose": 21.08, "volume": 47261216 }, { "date": "2001-12-19", "open": 34.31, "high": 34.95, "low": 34.23, "close": 34.75, "adjClose": 21.15, "volume": 56996200 }, { "date": "2001-12-20", "open": 34.57, "high": 34.7, "low": 33.31, "close": 33.38, "adjClose": 20.31, "volume": 78592992 }, { "date": "2001-12-21", "open": 34, "high": 34.37, "low": 33.5, "close": 33.77, "adjClose": 20.55, "volume": 84324608 }, { "date": "2001-12-24", "open": 33.86, "high": 34.02, "low": 33.6, "close": 33.64, "adjClose": 20.47, "volume": 11701602 }, { "date": "2001-12-26", "open": 33.71, "high": 34.54, "low": 33.7, "close": 33.84, "adjClose": 20.59, "volume": 29331796 }, { "date": "2001-12-27", "open": 33.99, "high": 34.36, "low": 33.63, "close": 33.93, "adjClose": 20.65, "volume": 32429000 }, { "date": "2001-12-28", "open": 34.12, "high": 34.43, "low": 33.85, "close": 33.94, "adjClose": 20.65, "volume": 28789000 }, { "date": "2001-12-31", "open": 33.92, "high": 34.24, "low": 33.13, "close": 33.13, "adjClose": 20.16, "volume": 43058208 }, { "date": "2002-01-02", "open": 33.32, "high": 33.56, "low": 32.75, "close": 33.52, "adjClose": 20.4, "volume": 48124800 }, { "date": "2002-01-03", "open": 33.56, "high": 34.63, "low": 33.55, "close": 34.62, "adjClose": 21.07, "volume": 67692384 }, { "date": "2002-01-04", "open": 34.63, "high": 34.96, "low": 34.34, "close": 34.45, "adjClose": 20.97, "volume": 52733600 }, { "date": "2002-01-07", "open": 34.88, "high": 35.01, "low": 34.18, "close": 34.28, "adjClose": 20.86, "volume": 58508800 }, { "date": "2002-01-08", "open": 34.35, "high": 34.93, "low": 34, "close": 34.69, "adjClose": 21.11, "volume": 47736608 }, { "date": "2002-01-09", "open": 34.86, "high": 35.31, "low": 34.24, "close": 34.36, "adjClose": 20.91, "volume": 76308992 }, { "date": "2002-01-10", "open": 34.24, "high": 34.9, "low": 34.07, "close": 34.64, "adjClose": 21.08, "volume": 50328992 }, { "date": "2002-01-11", "open": 34.76, "high": 35.16, "low": 34.05, "close": 34.31, "adjClose": 20.88, "volume": 72994592 }, { "date": "2002-01-14", "open": 34.15, "high": 34.52, "low": 33.87, "close": 34.24, "adjClose": 20.84, "volume": 50999808 }, { "date": "2002-01-15", "open": 34.33, "high": 34.81, "low": 34.25, "close": 34.78, "adjClose": 21.17, "volume": 60720192 }, { "date": "2002-01-16", "open": 34.43, "high": 34.92, "low": 33.93, "close": 33.94, "adjClose": 20.65, "volume": 61959008 }, { "date": "2002-01-17", "open": 34.27, "high": 35, "low": 34.2, "close": 34.93, "adjClose": 21.26, "volume": 80371200 }, { "date": "2002-01-18", "open": 33.55, "high": 33.93, "low": 32.71, "close": 33.05, "adjClose": 20.11, "volume": 107271616 }, { "date": "2002-01-22", "open": 33.31, "high": 33.32, "low": 32.13, "close": 32.23, "adjClose": 19.61, "volume": 76840800 }, { "date": "2002-01-23", "open": 32.03, "high": 32.36, "low": 31.62, "close": 31.87, "adjClose": 19.4, "volume": 80408608 }, { "date": "2002-01-24", "open": 32.05, "high": 32.59, "low": 31.9, "close": 32.3, "adjClose": 19.66, "volume": 83959392 }, { "date": "2002-01-25", "open": 32.1, "high": 32.43, "low": 31.75, "close": 31.9, "adjClose": 19.41, "volume": 48981600 }, { "date": "2002-01-28", "open": 32.12, "high": 32.2, "low": 31.46, "close": 31.91, "adjClose": 19.42, "volume": 41623392 }, { "date": "2002-01-29", "open": 31.95, "high": 32.25, "low": 31, "close": 31.16, "adjClose": 18.96, "volume": 58669408 }, { "date": "2002-01-30", "open": 31.23, "high": 31.45, "low": 30.67, "close": 31.43, "adjClose": 19.13, "volume": 66104192 }, { "date": "2002-01-31", "open": 31.53, "high": 31.91, "low": 31.06, "close": 31.86, "adjClose": 19.39, "volume": 69572800 }, { "date": "2002-02-01", "open": 32.07, "high": 32.25, "low": 31.24, "close": 31.33, "adjClose": 19.07, "volume": 63462784 }, { "date": "2002-02-04", "open": 31.2, "high": 31.35, "low": 30.38, "close": 30.56, "adjClose": 18.6, "volume": 70310400 }, { "date": "2002-02-05", "open": 30.4, "high": 31.12, "low": 30.25, "close": 30.57, "adjClose": 18.6, "volume": 66772800 }, { "date": "2002-02-06", "open": 30.81, "high": 30.95, "low": 30.13, "close": 30.2, "adjClose": 18.38, "volume": 66126208 }, { "date": "2002-02-07", "open": 30.15, "high": 30.81, "low": 29.88, "close": 29.9, "adjClose": 18.2, "volume": 63327808 }, { "date": "2002-02-08", "open": 30.06, "high": 30.33, "low": 29.42, "close": 30.32, "adjClose": 18.45, "volume": 61285216 }, { "date": "2002-02-11", "open": 30, "high": 30.62, "low": 29.8, "close": 30.57, "adjClose": 18.6, "volume": 50900384 }, { "date": "2002-02-12", "open": 30.25, "high": 30.43, "low": 30.01, "close": 30.07, "adjClose": 18.3, "volume": 44975200 }, { "date": "2002-02-13", "open": 30.13, "high": 30.94, "low": 29.98, "close": 30.91, "adjClose": 18.81, "volume": 54175200 }, { "date": "2002-02-14", "open": 31, "high": 31.5, "low": 30.66, "close": 30.84, "adjClose": 18.77, "volume": 57267616 }, { "date": "2002-02-15", "open": 30.85, "high": 31.03, "low": 30.1, "close": 30.12, "adjClose": 18.33, "volume": 50184384 }, { "date": "2002-02-19", "open": 29.96, "high": 30.07, "low": 29.3, "close": 29.46, "adjClose": 17.93, "volume": 52265216 }, { "date": "2002-02-20", "open": 29.7, "high": 30.18, "low": 29.4, "close": 29.95, "adjClose": 18.23, "volume": 50498208 }, { "date": "2002-02-21", "open": 29.86, "high": 30.14, "low": 29, "close": 29.03, "adjClose": 17.67, "volume": 59449408 }, { "date": "2002-02-22", "open": 29.03, "high": 29.38, "low": 28.57, "close": 29, "adjClose": 17.65, "volume": 71348192 }, { "date": "2002-02-25", "open": 28.97, "high": 29.95, "low": 28.95, "close": 29.54, "adjClose": 17.98, "volume": 51832384 }, { "date": "2002-02-26", "open": 29.55, "high": 30, "low": 28.95, "close": 29.28, "adjClose": 17.82, "volume": 63279008 }, { "date": "2002-02-27", "open": 29.54, "high": 30.07, "low": 29, "close": 29.2, "adjClose": 17.77, "volume": 65755392 }, { "date": "2002-02-28", "open": 29.39, "high": 29.85, "low": 29.07, "close": 29.17, "adjClose": 17.75, "volume": 68068000 }, { "date": "2002-03-01", "open": 29.53, "high": 30.71, "low": 29.43, "close": 30.69, "adjClose": 18.68, "volume": 62457600 }, { "date": "2002-03-04", "open": 30.62, "high": 31.75, "low": 30.44, "close": 31.65, "adjClose": 19.26, "volume": 74464384 }, { "date": "2002-03-05", "open": 31.5, "high": 31.94, "low": 31.17, "close": 31.54, "adjClose": 19.19, "volume": 55926784 }, { "date": "2002-03-06", "open": 31.46, "high": 31.85, "low": 31.1, "close": 31.82, "adjClose": 19.36, "volume": 50160800 }, { "date": "2002-03-07", "open": 31.84, "high": 31.94, "low": 30.93, "close": 31.36, "adjClose": 19.08, "volume": 58080992 }, { "date": "2002-03-08", "open": 31.82, "high": 32.35, "low": 31.59, "close": 31.98, "adjClose": 19.46, "volume": 57703808 }, { "date": "2002-03-11", "open": 31.75, "high": 32.5, "low": 31.5, "close": 32.17, "adjClose": 19.58, "volume": 43718208 }, { "date": "2002-03-12", "open": 31.26, "high": 31.4, "low": 30.84, "close": 31.27, "adjClose": 19.03, "volume": 66417792 }, { "date": "2002-03-13", "open": 31.04, "high": 31.51, "low": 30.98, "close": 31.05, "adjClose": 18.9, "volume": 44388000 }, { "date": "2002-03-14", "open": 31.07, "high": 31.12, "low": 30.53, "close": 30.61, "adjClose": 18.63, "volume": 51828384 }, { "date": "2002-03-15", "open": 30.5, "high": 31.25, "low": 30.49, "close": 31.25, "adjClose": 19.02, "volume": 69094016 }, { "date": "2002-03-18", "open": 31.37, "high": 31.5, "low": 30.6, "close": 31.07, "adjClose": 18.91, "volume": 52296800 }, { "date": "2002-03-19", "open": 31.09, "high": 31.5, "low": 30.75, "close": 31.12, "adjClose": 18.94, "volume": 36376400 }, { "date": "2002-03-20", "open": 30.7, "high": 31.01, "low": 30.05, "close": 30.05, "adjClose": 18.29, "volume": 55508608 }, { "date": "2002-03-21", "open": 30.11, "high": 30.8, "low": 29.92, "close": 30.68, "adjClose": 18.67, "volume": 46169600 }, { "date": "2002-03-22", "open": 30.53, "high": 30.57, "low": 30.11, "close": 30.23, "adjClose": 18.4, "volume": 41341408 }, { "date": "2002-03-25", "open": 30.24, "high": 30.39, "low": 29.57, "close": 29.62, "adjClose": 18.03, "volume": 47942400 }, { "date": "2002-03-26", "open": 29.55, "high": 30.46, "low": 29.16, "close": 29.54, "adjClose": 17.98, "volume": 69403392 }, { "date": "2002-03-27", "open": 29.4, "high": 29.94, "low": 29.3, "close": 29.72, "adjClose": 18.09, "volume": 47322208 }, { "date": "2002-03-28", "open": 29.98, "high": 30.32, "low": 29.83, "close": 30.16, "adjClose": 18.35, "volume": 43901200 }, { "date": "2002-04-01", "open": 29.92, "high": 30.2, "low": 29.6, "close": 30.19, "adjClose": 18.37, "volume": 47010208 }, { "date": "2002-04-02", "open": 29.45, "high": 29.55, "low": 28.56, "close": 28.65, "adjClose": 17.44, "volume": 77037792 }, { "date": "2002-04-03", "open": 28.72, "high": 28.81, "low": 27.75, "close": 28.17, "adjClose": 17.14, "volume": 76968992 }, { "date": "2002-04-04", "open": 27.99, "high": 28.49, "low": 27.71, "close": 28.23, "adjClose": 17.18, "volume": 61769408 }, { "date": "2002-04-05", "open": 28.45, "high": 28.65, "low": 27.92, "close": 27.94, "adjClose": 17, "volume": 50176192 }, { "date": "2002-04-08", "open": 27.15, "high": 28.66, "low": 27.13, "close": 28.61, "adjClose": 17.41, "volume": 73392000 }, { "date": "2002-04-09", "open": 28.67, "high": 28.72, "low": 27.4, "close": 27.44, "adjClose": 16.7, "volume": 63424192 }, { "date": "2002-04-10", "open": 27.56, "high": 28.56, "low": 27.53, "close": 28.15, "adjClose": 17.13, "volume": 75637792 }, { "date": "2002-04-11", "open": 27.95, "high": 28.23, "low": 27.25, "close": 27.39, "adjClose": 16.67, "volume": 58171008 }, { "date": "2002-04-12", "open": 27.57, "high": 28.13, "low": 27.43, "close": 27.96, "adjClose": 17.02, "volume": 52297600 }, { "date": "2002-04-15", "open": 28, "high": 28.39, "low": 27.7, "close": 27.85, "adjClose": 16.95, "volume": 47393792 }, { "date": "2002-04-16", "open": 28.2, "high": 29.05, "low": 28.18, "close": 28.91, "adjClose": 17.59, "volume": 52040992 }, { "date": "2002-04-17", "open": 28.98, "high": 29.14, "low": 28.21, "close": 28.32, "adjClose": 17.23, "volume": 55162784 }, { "date": "2002-04-18", "open": 28.39, "high": 28.66, "low": 27.92, "close": 28.19, "adjClose": 17.16, "volume": 77057216 }, { "date": "2002-04-19", "open": 28.72, "high": 28.99, "low": 28.43, "close": 28.6, "adjClose": 17.41, "volume": 104631808 }, { "date": "2002-04-22", "open": 28.26, "high": 28.35, "low": 27.5, "close": 27.8, "adjClose": 16.92, "volume": 51480000 }, { "date": "2002-04-23", "open": 27.85, "high": 27.91, "low": 26.65, "close": 27, "adjClose": 16.43, "volume": 68472608 }, { "date": "2002-04-24", "open": 26.93, "high": 27.21, "low": 26.5, "close": 26.51, "adjClose": 16.13, "volume": 61235200 }, { "date": "2002-04-25", "open": 26.45, "high": 27.23, "low": 26.44, "close": 26.87, "adjClose": 16.35, "volume": 57293216 }, { "date": "2002-04-26", "open": 27.04, "high": 27.23, "low": 25.73, "close": 25.75, "adjClose": 15.67, "volume": 62785408 }, { "date": "2002-04-29", "open": 25.74, "high": 26.46, "low": 25.72, "close": 26.12, "adjClose": 15.9, "volume": 70330400 }, { "date": "2002-04-30", "open": 26.05, "high": 26.65, "low": 25.96, "close": 26.13, "adjClose": 15.9, "volume": 77394016 }, { "date": "2002-05-01", "open": 26.08, "high": 26.6, "low": 25.33, "close": 26.38, "adjClose": 16.05, "volume": 76423200 }, { "date": "2002-05-02", "open": 26.32, "high": 27.04, "low": 25.57, "close": 25.61, "adjClose": 15.59, "volume": 79011616 }, { "date": "2002-05-03", "open": 25.63, "high": 25.84, "low": 24.75, "close": 24.78, "adjClose": 15.08, "volume": 71649600 }, { "date": "2002-05-06", "open": 24.72, "high": 25.27, "low": 24.19, "close": 24.31, "adjClose": 14.79, "volume": 66315392 }, { "date": "2002-05-07", "open": 24.59, "high": 25.14, "low": 24.18, "close": 24.74, "adjClose": 15.06, "volume": 88535008 }, { "date": "2002-05-08", "open": 25.64, "high": 27.49, "low": 25.61, "close": 27.49, "adjClose": 16.73, "volume": 101262016 }, { "date": "2002-05-09", "open": 27.2, "high": 27.5, "low": 25.95, "close": 26.06, "adjClose": 15.86, "volume": 83300000 }, { "date": "2002-05-10", "open": 26.27, "high": 26.34, "low": 25, "close": 25.03, "adjClose": 15.23, "volume": 64522400 }, { "date": "2002-05-13", "open": 25.23, "high": 26.46, "low": 24.88, "close": 26.35, "adjClose": 16.04, "volume": 64821792 }, { "date": "2002-05-14", "open": 27.2, "high": 27.55, "low": 26.99, "close": 27.44, "adjClose": 16.7, "volume": 64876992 }, { "date": "2002-05-15", "open": 27.25, "high": 28.22, "low": 26.93, "close": 27.38, "adjClose": 16.66, "volume": 70460384 }, { "date": "2002-05-16", "open": 27.36, "high": 28.02, "low": 27.32, "close": 27.87, "adjClose": 16.96, "volume": 53417600 }, { "date": "2002-05-17", "open": 28.11, "high": 28.2, "low": 27.64, "close": 28.02, "adjClose": 17.05, "volume": 54647008 }, { "date": "2002-05-20", "open": 27.75, "high": 27.78, "low": 26.75, "close": 27, "adjClose": 16.43, "volume": 52121792 }, { "date": "2002-05-21", "open": 26.98, "high": 27.3, "low": 26.07, "close": 26.1, "adjClose": 15.88, "volume": 63128192 }, { "date": "2002-05-22", "open": 25.94, "high": 26.86, "low": 25.93, "close": 26.85, "adjClose": 16.34, "volume": 54170784 }, { "date": "2002-05-23", "open": 26.85, "high": 27.42, "low": 26.5, "close": 27.41, "adjClose": 16.68, "volume": 51433792 }, { "date": "2002-05-24", "open": 27.07, "high": 27.26, "low": 26.52, "close": 26.63, "adjClose": 16.21, "volume": 36015616 }, { "date": "2002-05-28", "open": 26.8, "high": 26.85, "low": 25.88, "close": 26.16, "adjClose": 15.92, "volume": 49602400 }, { "date": "2002-05-29", "open": 25.82, "high": 26.36, "low": 25.78, "close": 26.03, "adjClose": 15.84, "volume": 45399808 }, { "date": "2002-05-30", "open": 25.82, "high": 26.68, "low": 25.71, "close": 26.32, "adjClose": 16.02, "volume": 63522592 }, { "date": "2002-05-31", "open": 26.45, "high": 26.71, "low": 25.44, "close": 25.46, "adjClose": 15.49, "volume": 66475008 }, { "date": "2002-06-03", "open": 25.5, "high": 25.82, "low": 24.59, "close": 24.71, "adjClose": 15.04, "volume": 88448608 }, { "date": "2002-06-04", "open": 24.75, "high": 25.62, "low": 24.62, "close": 24.99, "adjClose": 15.21, "volume": 88057216 }, { "date": "2002-06-05", "open": 25.21, "high": 25.88, "low": 25.17, "close": 25.83, "adjClose": 15.72, "volume": 66978592 }, { "date": "2002-06-06", "open": 25.75, "high": 26.07, "low": 25, "close": 25.95, "adjClose": 15.79, "volume": 78987392 }, { "date": "2002-06-07", "open": 24.95, "high": 26.3, "low": 24.93, "close": 25.99, "adjClose": 15.82, "volume": 97839808 }, { "date": "2002-06-10", "open": 25.82, "high": 26.65, "low": 25.73, "close": 26.41, "adjClose": 16.07, "volume": 71838784 }, { "date": "2002-06-11", "open": 26.62, "high": 27.09, "low": 26.21, "close": 26.29, "adjClose": 16, "volume": 74375008 }, { "date": "2002-06-12", "open": 26.29, "high": 27.89, "low": 26.25, "close": 27.77, "adjClose": 16.9, "volume": 136476736 }, { "date": "2002-06-13", "open": 27.42, "high": 27.74, "low": 27.1, "close": 27.11, "adjClose": 16.5, "volume": 79931008 }, { "date": "2002-06-14", "open": 26.5, "high": 27.78, "low": 26.5, "close": 27.63, "adjClose": 16.81, "volume": 109433600 }, { "date": "2002-06-17", "open": 27.83, "high": 28.22, "low": 27.69, "close": 27.84, "adjClose": 16.94, "volume": 94580384 }, { "date": "2002-06-18", "open": 27.77, "high": 28.14, "low": 27.68, "close": 28, "adjClose": 17.04, "volume": 77931808 }, { "date": "2002-06-19", "open": 27.74, "high": 27.97, "low": 27.16, "close": 27.18, "adjClose": 16.54, "volume": 81679008 }, { "date": "2002-06-20", "open": 27.19, "high": 27.55, "low": 26.95, "close": 27.05, "adjClose": 16.46, "volume": 86432608 }, { "date": "2002-06-21", "open": 26.7, "high": 27.28, "low": 26.14, "close": 26.14, "adjClose": 15.91, "volume": 116844800 }, { "date": "2002-06-24", "open": 26.05, "high": 27.32, "low": 25.93, "close": 27.08, "adjClose": 16.48, "volume": 104562016 }, { "date": "2002-06-25", "open": 27.35, "high": 27.5, "low": 26.4, "close": 26.48, "adjClose": 16.11, "volume": 84059008 }, { "date": "2002-06-26", "open": 26.08, "high": 27.2, "low": 25.53, "close": 27.07, "adjClose": 16.47, "volume": 112187008 }, { "date": "2002-06-27", "open": 27.3, "high": 27.47, "low": 26.43, "close": 27.46, "adjClose": 16.71, "volume": 95816384 }, { "date": "2002-06-28", "open": 27.28, "high": 27.89, "low": 27, "close": 27.35, "adjClose": 16.64, "volume": 90210016 }, { "date": "2002-07-01", "open": 27.06, "high": 27.2, "low": 26.29, "close": 26.33, "adjClose": 16.02, "volume": 66654016 }, { "date": "2002-07-02", "open": 26.19, "high": 26.46, "low": 25.67, "close": 25.72, "adjClose": 15.65, "volume": 82822784 }, { "date": "2002-07-03", "open": 25.62, "high": 26.26, "low": 25.23, "close": 26.24, "adjClose": 15.97, "volume": 80959616 }, { "date": "2002-07-05", "open": 26.55, "high": 27.45, "low": 26.53, "close": 27.43, "adjClose": 16.69, "volume": 35673600 }, { "date": "2002-07-08", "open": 27.21, "high": 27.46, "low": 26.29, "close": 26.46, "adjClose": 16.1, "volume": 63216000 }, { "date": "2002-07-09", "open": 26.66, "high": 27.37, "low": 26.49, "close": 26.61, "adjClose": 16.19, "volume": 85286784 }, { "date": "2002-07-10", "open": 26.85, "high": 27.1, "low": 26.07, "close": 26.12, "adjClose": 15.9, "volume": 90686592 }, { "date": "2002-07-11", "open": 26.02, "high": 26.54, "low": 25.63, "close": 26.46, "adjClose": 16.1, "volume": 129628608 }, { "date": "2002-07-12", "open": 26.69, "high": 26.87, "low": 25.74, "close": 25.93, "adjClose": 15.78, "volume": 95786208 }, { "date": "2002-07-15", "open": 25.7, "high": 25.93, "low": 24.34, "close": 25.9, "adjClose": 15.76, "volume": 136966624 }, { "date": "2002-07-16", "open": 25.66, "high": 26.4, "low": 25.32, "close": 25.63, "adjClose": 15.6, "volume": 97267008 }, { "date": "2002-07-17", "open": 26.26, "high": 26.65, "low": 25.59, "close": 26, "adjClose": 15.82, "volume": 98062208 }, { "date": "2002-07-18", "open": 26.03, "high": 26.37, "low": 25.33, "close": 25.56, "adjClose": 15.56, "volume": 91493792 }, { "date": "2002-07-19", "open": 25, "high": 25.45, "low": 24.41, "close": 24.78, "adjClose": 15.08, "volume": 112572000 }, { "date": "2002-07-22", "open": 24.48, "high": 25, "low": 22.95, "close": 23.16, "adjClose": 14.09, "volume": 180678880 }, { "date": "2002-07-23", "open": 23.25, "high": 23.4, "low": 21.49, "close": 21.5, "adjClose": 13.08, "volume": 168124992 }, { "date": "2002-07-24", "open": 20.71, "high": 23.18, "low": 20.71, "close": 23.12, "adjClose": 14.07, "volume": 203412736 }, { "date": "2002-07-25", "open": 22.73, "high": 22.86, "low": 21.22, "close": 21.42, "adjClose": 13.04, "volume": 163940512 }, { "date": "2002-07-26", "open": 21.87, "high": 22.71, "low": 21.84, "close": 22.68, "adjClose": 13.8, "volume": 124122816 }, { "date": "2002-07-29", "open": 23.43, "high": 24.15, "low": 23.28, "close": 24.13, "adjClose": 14.68, "volume": 112379360 }, { "date": "2002-07-30", "open": 23.78, "high": 24.42, "low": 23.67, "close": 24.05, "adjClose": 14.64, "volume": 122988448 }, { "date": "2002-07-31", "open": 23.81, "high": 24, "low": 23.18, "close": 23.99, "adjClose": 14.6, "volume": 94116768 }, { "date": "2002-08-01", "open": 23.79, "high": 24.05, "low": 22.75, "close": 22.88, "adjClose": 13.92, "volume": 92222208 }, { "date": "2002-08-02", "open": 22.75, "high": 22.93, "low": 21.9, "close": 22.21, "adjClose": 13.52, "volume": 86261184 }, { "date": "2002-08-05", "open": 22.14, "high": 22.59, "low": 21.91, "close": 22, "adjClose": 13.39, "volume": 79442496 }, { "date": "2002-08-06", "open": 22.45, "high": 23.63, "low": 22.38, "close": 22.84, "adjClose": 13.9, "volume": 88996064 }, { "date": "2002-08-07", "open": 23.5, "high": 23.65, "low": 22.58, "close": 23.55, "adjClose": 14.33, "volume": 86685088 }, { "date": "2002-08-08", "open": 23.56, "high": 24.5, "low": 23.21, "close": 24.46, "adjClose": 14.89, "volume": 89001024 }, { "date": "2002-08-09", "open": 24.07, "high": 24.57, "low": 23.83, "close": 24.06, "adjClose": 14.64, "volume": 69319840 }, { "date": "2002-08-12", "open": 23.81, "high": 24.38, "low": 23.8, "close": 24.24, "adjClose": 14.75, "volume": 57071296 }, { "date": "2002-08-13", "open": 24, "high": 24.85, "low": 23.46, "close": 23.53, "adjClose": 14.32, "volume": 100507936 }, { "date": "2002-08-14", "open": 23.63, "high": 24.95, "low": 23.61, "close": 24.86, "adjClose": 15.13, "volume": 97624288 }, { "date": "2002-08-15", "open": 24.98, "high": 25.37, "low": 24.38, "close": 24.89, "adjClose": 15.15, "volume": 99017024 }, { "date": "2002-08-16", "open": 24.71, "high": 25.12, "low": 24.46, "close": 25, "adjClose": 15.21, "volume": 69480672 }, { "date": "2002-08-19", "open": 25.02, "high": 26.03, "low": 24.93, "close": 26, "adjClose": 15.82, "volume": 80016096 }, { "date": "2002-08-20", "open": 25.69, "high": 25.85, "low": 25.38, "close": 25.52, "adjClose": 15.53, "volume": 70827936 }, { "date": "2002-08-21", "open": 25.78, "high": 26.19, "low": 25.57, "close": 26.14, "adjClose": 15.91, "volume": 81397856 }, { "date": "2002-08-22", "open": 26.43, "high": 26.73, "low": 26.3, "close": 26.62, "adjClose": 16.2, "volume": 72736384 }, { "date": "2002-08-23", "open": 26.33, "high": 26.43, "low": 25.92, "close": 26.11, "adjClose": 15.89, "volume": 58197152 }, { "date": "2002-08-26", "open": 26.25, "high": 26.32, "low": 25.59, "close": 26.05, "adjClose": 15.85, "volume": 55826720 }, { "date": "2002-08-27", "open": 26.17, "high": 26.23, "low": 25.32, "close": 25.42, "adjClose": 15.47, "volume": 65639264 }, { "date": "2002-08-28", "open": 25.24, "high": 25.33, "low": 24.65, "close": 24.69, "adjClose": 15.03, "volume": 69290560 }, { "date": "2002-08-29", "open": 24.45, "high": 25.5, "low": 24.26, "close": 25.29, "adjClose": 15.39, "volume": 94530688 }, { "date": "2002-08-30", "open": 25.07, "high": 25.24, "low": 24.5, "close": 24.54, "adjClose": 14.93, "volume": 58547072 }, { "date": "2002-09-03", "open": 24.26, "high": 24.26, "low": 23.5, "close": 23.51, "adjClose": 14.31, "volume": 74629472 }, { "date": "2002-09-04", "open": 23.73, "high": 24.3, "low": 23.57, "close": 24.11, "adjClose": 14.67, "volume": 80445184 }, { "date": "2002-09-05", "open": 23.75, "high": 23.76, "low": 22.94, "close": 22.96, "adjClose": 13.97, "volume": 90939744 }, { "date": "2002-09-06", "open": 23.88, "high": 24.14, "low": 23.74, "close": 23.91, "adjClose": 14.55, "volume": 70303328 }, { "date": "2002-09-09", "open": 23.63, "high": 24.48, "low": 23.32, "close": 24.35, "adjClose": 14.82, "volume": 81844800 }, { "date": "2002-09-10", "open": 24.27, "high": 24.91, "low": 24.18, "close": 24.89, "adjClose": 15.15, "volume": 84133984 }, { "date": "2002-09-11", "open": 25.14, "high": 25.55, "low": 24.27, "close": 24.29, "adjClose": 14.78, "volume": 78213376 }, { "date": "2002-09-12", "open": 24.07, "high": 24.15, "low": 23.51, "close": 23.57, "adjClose": 14.34, "volume": 63976416 }, { "date": "2002-09-13", "open": 23.45, "high": 24.13, "low": 23.43, "close": 23.96, "adjClose": 14.58, "volume": 59695936 }, { "date": "2002-09-16", "open": 23.8, "high": 24.07, "low": 23.53, "close": 23.89, "adjClose": 14.54, "volume": 50320096 }, { "date": "2002-09-17", "open": 24.34, "high": 24.45, "low": 23.61, "close": 23.64, "adjClose": 14.39, "volume": 73707232 }, { "date": "2002-09-18", "open": 23.36, "high": 24.12, "low": 23.33, "close": 23.88, "adjClose": 14.53, "volume": 84261024 }, { "date": "2002-09-19", "open": 23.34, "high": 23.91, "low": 23.3, "close": 23.6, "adjClose": 14.36, "volume": 77905344 }, { "date": "2002-09-20", "open": 23.86, "high": 24, "low": 23.65, "close": 23.73, "adjClose": 14.44, "volume": 130785376 }, { "date": "2002-09-23", "open": 23.3, "high": 23.36, "low": 22.41, "close": 22.62, "adjClose": 13.77, "volume": 90025728 }, { "date": "2002-09-24", "open": 22.38, "high": 23.24, "low": 22.32, "close": 22.84, "adjClose": 13.9, "volume": 104436384 }, { "date": "2002-09-25", "open": 23.2, "high": 23.48, "low": 22.53, "close": 23.25, "adjClose": 14.15, "volume": 107405120 }, { "date": "2002-09-26", "open": 23.56, "high": 23.75, "low": 22.98, "close": 23.1, "adjClose": 14.06, "volume": 101115552 }, { "date": "2002-09-27", "open": 23.02, "high": 23.55, "low": 22.6, "close": 22.63, "adjClose": 13.77, "volume": 81222784 }, { "date": "2002-09-30", "open": 22.44, "high": 22.52, "low": 21.56, "close": 21.87, "adjClose": 13.31, "volume": 115849056 }, { "date": "2002-10-01", "open": 22.13, "high": 23.13, "low": 21.6, "close": 23.12, "adjClose": 14.07, "volume": 110976448 }, { "date": "2002-10-02", "open": 23.05, "high": 23.41, "low": 22.58, "close": 22.81, "adjClose": 13.88, "volume": 103758336 }, { "date": "2002-10-03", "open": 22.65, "high": 23.3, "low": 22.3, "close": 22.36, "adjClose": 13.61, "volume": 105567104 }, { "date": "2002-10-04", "open": 22.7, "high": 22.79, "low": 21.85, "close": 21.89, "adjClose": 13.32, "volume": 107475584 }, { "date": "2002-10-07", "open": 21.91, "high": 22.53, "low": 21.85, "close": 22.03, "adjClose": 13.41, "volume": 90274016 }, { "date": "2002-10-08", "open": 22.38, "high": 22.99, "low": 22.07, "close": 22.5, "adjClose": 13.69, "volume": 116046624 }, { "date": "2002-10-09", "open": 22.11, "high": 22.73, "low": 21.91, "close": 22, "adjClose": 13.39, "volume": 123626080 }, { "date": "2002-10-10", "open": 22, "high": 23.31, "low": 21.63, "close": 23.19, "adjClose": 14.11, "volume": 118830624 }, { "date": "2002-10-11", "open": 23.68, "high": 24.45, "low": 23.5, "close": 24.44, "adjClose": 14.87, "volume": 109088928 }, { "date": "2002-10-14", "open": 24.13, "high": 24.67, "low": 23.92, "close": 24.64, "adjClose": 15, "volume": 76551008 }, { "date": "2002-10-15", "open": 25.63, "high": 26.19, "low": 25.32, "close": 26.14, "adjClose": 15.91, "volume": 133729376 }, { "date": "2002-10-16", "open": 25.2, "high": 25.63, "low": 25.14, "close": 25.21, "adjClose": 15.34, "volume": 95686368 }, { "date": "2002-10-17", "open": 26.14, "high": 26.25, "low": 25.03, "close": 25.39, "adjClose": 15.45, "volume": 183771008 }, { "date": "2002-10-18", "open": 26.3, "high": 26.6, "low": 25.57, "close": 26.57, "adjClose": 16.17, "volume": 153310752 }, { "date": "2002-10-21", "open": 25.99, "high": 26.5, "low": 25.68, "close": 26.25, "adjClose": 15.97, "volume": 112638816 }, { "date": "2002-10-22", "open": 25.71, "high": 25.96, "low": 25.52, "close": 25.84, "adjClose": 15.73, "volume": 87248448 }, { "date": "2002-10-23", "open": 25.71, "high": 26.63, "low": 25.5, "close": 26.6, "adjClose": 16.19, "volume": 111183968 }, { "date": "2002-10-24", "open": 26.66, "high": 26.69, "low": 25.45, "close": 25.62, "adjClose": 15.59, "volume": 96088000 }, { "date": "2002-10-25", "open": 25.63, "high": 26.4, "low": 25.58, "close": 26.34, "adjClose": 16.03, "volume": 75604512 }, { "date": "2002-10-28", "open": 26.7, "high": 26.75, "low": 25.75, "close": 25.98, "adjClose": 15.81, "volume": 80081824 }, { "date": "2002-10-29", "open": 26.07, "high": 26.25, "low": 25.43, "close": 26.04, "adjClose": 15.85, "volume": 90809120 }, { "date": "2002-10-30", "open": 26.1, "high": 26.7, "low": 25.82, "close": 26.56, "adjClose": 16.16, "volume": 94624992 }, { "date": "2002-10-31", "open": 26.6, "high": 27.04, "low": 26.43, "close": 26.74, "adjClose": 16.27, "volume": 106194656 }, { "date": "2002-11-01", "open": 26.21, "high": 26.62, "low": 25.95, "close": 26.5, "adjClose": 16.13, "volume": 105682432 }, { "date": "2002-11-04", "open": 28.38, "high": 28.63, "low": 27.76, "close": 28.05, "adjClose": 17.07, "volume": 140207264 }, { "date": "2002-11-05", "open": 27.89, "high": 28.4, "low": 27.79, "close": 28.34, "adjClose": 17.25, "volume": 76831424 }, { "date": "2002-11-06", "open": 28.5, "high": 28.55, "low": 27.77, "close": 28.52, "adjClose": 17.36, "volume": 115817024 }, { "date": "2002-11-07", "open": 28.1, "high": 28.31, "low": 27.75, "close": 28, "adjClose": 17.04, "volume": 73840352 }, { "date": "2002-11-08", "open": 28, "high": 28.28, "low": 27.5, "close": 27.55, "adjClose": 16.77, "volume": 66088768 }, { "date": "2002-11-11", "open": 27.54, "high": 27.55, "low": 26.91, "close": 26.93, "adjClose": 16.39, "volume": 58479328 }, { "date": "2002-11-12", "open": 27.05, "high": 27.71, "low": 26.95, "close": 27.25, "adjClose": 16.58, "volume": 81898944 }, { "date": "2002-11-13", "open": 27.12, "high": 27.96, "low": 27.06, "close": 27.68, "adjClose": 16.85, "volume": 107992832 }, { "date": "2002-11-14", "open": 28, "high": 28.5, "low": 27.94, "close": 28.5, "adjClose": 17.34, "volume": 78519776 }, { "date": "2002-11-15", "open": 28.34, "high": 28.46, "low": 27.84, "close": 28.35, "adjClose": 17.25, "volume": 78480704 }, { "date": "2002-11-18", "open": 28.48, "high": 28.52, "low": 27.87, "close": 27.93, "adjClose": 17, "volume": 58236544 }, { "date": "2002-11-19", "open": 27.78, "high": 27.9, "low": 27.16, "close": 27.43, "adjClose": 16.69, "volume": 76558560 }, { "date": "2002-11-20", "open": 27.5, "high": 28.45, "low": 27.46, "close": 28.31, "adjClose": 17.23, "volume": 76738656 }, { "date": "2002-11-21", "open": 28.49, "high": 29, "low": 28.39, "close": 28.92, "adjClose": 17.6, "volume": 83128128 }, { "date": "2002-11-22", "open": 28.73, "high": 29.15, "low": 28.53, "close": 29.11, "adjClose": 17.72, "volume": 70139712 }, { "date": "2002-11-25", "open": 29.03, "high": 29.32, "low": 28.79, "close": 29.12, "adjClose": 17.72, "volume": 61738080 }, { "date": "2002-11-26", "open": 28.82, "high": 29.13, "low": 28.39, "close": 28.45, "adjClose": 17.31, "volume": 69180640 }, { "date": "2002-11-27", "open": 28.8, "high": 29.31, "low": 28.7, "close": 29.04, "adjClose": 17.67, "volume": 55334816 }, { "date": "2002-11-29", "open": 29.21, "high": 29.32, "low": 28.8, "close": 28.84, "adjClose": 17.55, "volume": 28466796 }, { "date": "2002-12-02", "open": 29.32, "high": 29.48, "low": 28.5, "close": 28.85, "adjClose": 17.56, "volume": 63904224 }, { "date": "2002-12-03", "open": 28.64, "high": 28.68, "low": 28.21, "close": 28.36, "adjClose": 17.26, "volume": 58650336 }, { "date": "2002-12-04", "open": 28.07, "high": 28.72, "low": 27.91, "close": 28.27, "adjClose": 17.2, "volume": 84090976 }, { "date": "2002-12-05", "open": 28.48, "high": 28.55, "low": 27.65, "close": 27.67, "adjClose": 16.84, "volume": 69034048 }, { "date": "2002-12-06", "open": 27.44, "high": 27.87, "low": 27.11, "close": 27.74, "adjClose": 16.88, "volume": 71820288 }, { "date": "2002-12-09", "open": 27.5, "high": 27.61, "low": 26.75, "close": 26.77, "adjClose": 16.29, "volume": 64040992 }, { "date": "2002-12-10", "open": 26.78, "high": 27.24, "low": 26.74, "close": 27, "adjClose": 16.43, "volume": 63924448 }, { "date": "2002-12-11", "open": 26.93, "high": 27.51, "low": 26.79, "close": 27.33, "adjClose": 16.63, "volume": 69323776 }, { "date": "2002-12-12", "open": 27.5, "high": 27.53, "low": 26.85, "close": 27.09, "adjClose": 16.49, "volume": 55394144 }, { "date": "2002-12-13", "open": 26.84, "high": 26.88, "low": 26.25, "close": 26.25, "adjClose": 15.97, "volume": 65405632 }, { "date": "2002-12-16", "open": 26.5, "high": 27.28, "low": 26.34, "close": 27.24, "adjClose": 16.58, "volume": 60273216 }, { "date": "2002-12-17", "open": 27.21, "high": 27.5, "low": 26.89, "close": 27.18, "adjClose": 16.54, "volume": 49820896 }, { "date": "2002-12-18", "open": 26.92, "high": 27.2, "low": 26.39, "close": 26.77, "adjClose": 16.29, "volume": 62897920 }, { "date": "2002-12-19", "open": 26.63, "high": 27.38, "low": 26.44, "close": 26.56, "adjClose": 16.16, "volume": 82925632 }, { "date": "2002-12-20", "open": 26.75, "high": 26.86, "low": 26.48, "close": 26.52, "adjClose": 16.14, "volume": 98535392 }, { "date": "2002-12-23", "open": 26.53, "high": 27.14, "low": 26.45, "close": 27, "adjClose": 16.43, "volume": 48904000 }, { "date": "2002-12-24", "open": 26.77, "high": 27.12, "low": 26.76, "close": 26.91, "adjClose": 16.38, "volume": 18427844 }, { "date": "2002-12-26", "open": 27.02, "high": 27.35, "low": 26.59, "close": 26.7, "adjClose": 16.25, "volume": 37341472 }, { "date": "2002-12-27", "open": 26.64, "high": 27, "low": 26.45, "close": 26.49, "adjClose": 16.12, "volume": 41013696 }, { "date": "2002-12-30", "open": 26.5, "high": 26.62, "low": 26.14, "close": 26.38, "adjClose": 16.05, "volume": 48298464 }, { "date": "2002-12-31", "open": 26.37, "high": 26.5, "low": 25.63, "close": 25.85, "adjClose": 15.73, "volume": 58385952 }, { "date": "2003-01-02", "open": 26.15, "high": 26.88, "low": 25.86, "close": 26.86, "adjClose": 16.35, "volume": 67208224 }, { "date": "2003-01-03", "open": 26.8, "high": 26.9, "low": 26.44, "close": 26.89, "adjClose": 16.36, "volume": 55744224 }, { "date": "2003-01-06", "open": 27.01, "high": 27.62, "low": 26.9, "close": 27.39, "adjClose": 16.67, "volume": 59691680 }, { "date": "2003-01-07", "open": 27.46, "high": 28, "low": 27.34, "close": 27.9, "adjClose": 16.98, "volume": 81113920 }, { "date": "2003-01-08", "open": 27.69, "high": 27.78, "low": 27.06, "close": 27.12, "adjClose": 16.5, "volume": 64749152 }, { "date": "2003-01-09", "open": 27.36, "high": 27.96, "low": 27.27, "close": 27.91, "adjClose": 16.99, "volume": 62048640 }, { "date": "2003-01-10", "open": 27.55, "high": 28.15, "low": 27.45, "close": 27.96, "adjClose": 17.02, "volume": 67985472 }, { "date": "2003-01-13", "open": 28.26, "high": 28.38, "low": 27.89, "close": 28.2, "adjClose": 17.16, "volume": 61040608 }, { "date": "2003-01-14", "open": 28.13, "high": 28.5, "low": 28.1, "close": 28.49, "adjClose": 17.34, "volume": 54441824 }, { "date": "2003-01-15", "open": 28.5, "high": 28.66, "low": 28.1, "close": 28.14, "adjClose": 17.13, "volume": 59999392 }, { "date": "2003-01-16", "open": 28.16, "high": 28.32, "low": 27.56, "close": 27.68, "adjClose": 16.85, "volume": 83405152 }, { "date": "2003-01-17", "open": 26.47, "high": 26.5, "low": 25.66, "close": 25.73, "adjClose": 15.66, "volume": 156119264 }, { "date": "2003-01-21", "open": 25.94, "high": 26.07, "low": 25.64, "close": 25.67, "adjClose": 15.62, "volume": 86413472 }, { "date": "2003-01-22", "open": 25.8, "high": 26.2, "low": 25.46, "close": 25.5, "adjClose": 15.52, "volume": 87486272 }, { "date": "2003-01-23", "open": 25.98, "high": 26.27, "low": 25.73, "close": 26.14, "adjClose": 15.91, "volume": 71629632 }, { "date": "2003-01-24", "open": 26.02, "high": 26.03, "low": 24.85, "close": 24.93, "adjClose": 15.17, "volume": 103436800 }, { "date": "2003-01-27", "open": 24.66, "high": 25.3, "low": 24.21, "close": 24.59, "adjClose": 14.96, "volume": 115186464 }, { "date": "2003-01-28", "open": 24.85, "high": 24.85, "low": 24.28, "close": 24.41, "adjClose": 14.86, "volume": 86413984 }, { "date": "2003-01-29", "open": 24.37, "high": 25.02, "low": 23.96, "close": 24.96, "adjClose": 15.19, "volume": 107226464 }, { "date": "2003-01-30", "open": 25.08, "high": 25.09, "low": 24.1, "close": 24.12, "adjClose": 14.68, "volume": 88387872 }, { "date": "2003-01-31", "open": 23.73, "high": 24.18, "low": 23.52, "close": 23.73, "adjClose": 14.44, "volume": 107182976 }, { "date": "2003-02-03", "open": 23.96, "high": 24.55, "low": 23.73, "close": 24.28, "adjClose": 14.78, "volume": 80820512 }, { "date": "2003-02-04", "open": 23.9, "high": 23.97, "low": 23.44, "close": 23.66, "adjClose": 14.4, "volume": 82124480 }, { "date": "2003-02-05", "open": 23.92, "high": 24.27, "low": 23.33, "close": 23.48, "adjClose": 14.29, "volume": 101376736 }, { "date": "2003-02-06", "open": 23.43, "high": 23.81, "low": 23.28, "close": 23.71, "adjClose": 14.43, "volume": 83617952 }, { "date": "2003-02-07", "open": 23.94, "high": 23.98, "low": 23.21, "close": 23.29, "adjClose": 14.17, "volume": 75852128 }, { "date": "2003-02-10", "open": 23.4, "high": 23.76, "low": 23.27, "close": 23.69, "adjClose": 14.42, "volume": 74333408 }, { "date": "2003-02-11", "open": 23.65, "high": 23.84, "low": 23, "close": 23.22, "adjClose": 14.13, "volume": 84596672 }, { "date": "2003-02-12", "open": 23.28, "high": 23.55, "low": 23.13, "close": 23.22, "adjClose": 14.13, "volume": 71576288 }, { "date": "2003-02-13", "open": 23.21, "high": 23.56, "low": 23.07, "close": 23.5, "adjClose": 14.3, "volume": 73839520 }, { "date": "2003-02-14", "open": 23.63, "high": 24.25, "low": 23.39, "close": 24.15, "adjClose": 14.7, "volume": 90770848 }, { "date": "2003-02-18", "open": 24.62, "high": 24.99, "low": 24.4, "close": 24.96, "adjClose": 15.19, "volume": 57543712 }, { "date": "2003-02-19", "open": 24.82, "high": 24.88, "low": 24.17, "close": 24.53, "adjClose": 14.98, "volume": 47130576 }, { "date": "2003-02-20", "open": 24.77, "high": 24.87, "low": 24.1, "close": 24.15, "adjClose": 14.74, "volume": 51027888 }, { "date": "2003-02-21", "open": 24.29, "high": 24.8, "low": 23.7, "close": 24.61, "adjClose": 15.03, "volume": 57081024 }, { "date": "2003-02-24", "open": 24.44, "high": 24.5, "low": 23.84, "close": 24.07, "adjClose": 14.7, "volume": 62548560 }, { "date": "2003-02-25", "open": 23.54, "high": 24.27, "low": 23.38, "close": 24.19, "adjClose": 14.77, "volume": 68473120 }, { "date": "2003-02-26", "open": 24.08, "high": 24.47, "low": 23.58, "close": 23.6, "adjClose": 14.41, "volume": 57314560 }, { "date": "2003-02-27", "open": 23.9, "high": 24.21, "low": 23.3, "close": 23.58, "adjClose": 14.4, "volume": 75639248 }, { "date": "2003-02-28", "open": 23.74, "high": 24.07, "low": 23.56, "close": 23.7, "adjClose": 14.47, "volume": 56737936 }, { "date": "2003-03-03", "open": 24.02, "high": 24.12, "low": 23.41, "close": 23.54, "adjClose": 14.37, "volume": 50841136 }, { "date": "2003-03-04", "open": 23.58, "high": 23.66, "low": 23.06, "close": 23.07, "adjClose": 14.08, "volume": 56803904 }, { "date": "2003-03-05", "open": 23.07, "high": 23.55, "low": 23.05, "close": 23.44, "adjClose": 14.31, "volume": 55631392 }, { "date": "2003-03-06", "open": 23.17, "high": 23.5, "low": 23.13, "close": 23.27, "adjClose": 14.21, "volume": 54607600 }, { "date": "2003-03-07", "open": 22.95, "high": 23.79, "low": 22.9, "close": 23.56, "adjClose": 14.38, "volume": 66167680 }, { "date": "2003-03-10", "open": 23.31, "high": 23.46, "low": 22.89, "close": 22.95, "adjClose": 14.01, "volume": 48721360 }, { "date": "2003-03-11", "open": 23.06, "high": 23.27, "low": 22.76, "close": 22.79, "adjClose": 13.91, "volume": 54268384 }, { "date": "2003-03-12", "open": 22.82, "high": 23.44, "low": 22.55, "close": 23.39, "adjClose": 14.28, "volume": 72568880 }, { "date": "2003-03-13", "open": 23.72, "high": 24.74, "low": 23.44, "close": 24.67, "adjClose": 15.06, "volume": 81041440 }, { "date": "2003-03-14", "open": 24.68, "high": 24.96, "low": 24.26, "close": 24.86, "adjClose": 15.18, "volume": 75701376 }, { "date": "2003-03-17", "open": 24.52, "high": 25.95, "low": 24.33, "close": 25.93, "adjClose": 15.83, "volume": 101197120 }, { "date": "2003-03-18", "open": 25.89, "high": 26.04, "low": 25.5, "close": 26.04, "adjClose": 15.9, "volume": 78377632 }, { "date": "2003-03-19", "open": 25.98, "high": 26.43, "low": 25.74, "close": 26.32, "adjClose": 16.07, "volume": 73828560 }, { "date": "2003-03-20", "open": 26.02, "high": 26.52, "low": 25.67, "close": 26.25, "adjClose": 16.03, "volume": 72006432 }, { "date": "2003-03-21", "open": 26.75, "high": 26.9, "low": 26.03, "close": 26.57, "adjClose": 16.22, "volume": 85826320 }, { "date": "2003-03-24", "open": 25.55, "high": 25.94, "low": 25.19, "close": 25.29, "adjClose": 15.44, "volume": 61250400 }, { "date": "2003-03-25", "open": 25.6, "high": 25.75, "low": 25.03, "close": 25.49, "adjClose": 15.56, "volume": 63608928 }, { "date": "2003-03-26", "open": 25.46, "high": 25.62, "low": 25.24, "close": 25.25, "adjClose": 15.42, "volume": 51687904 }, { "date": "2003-03-27", "open": 24.94, "high": 25.26, "low": 24.6, "close": 25.04, "adjClose": 15.29, "volume": 60045264 }, { "date": "2003-03-28", "open": 24.67, "high": 25.1, "low": 24.6, "close": 24.67, "adjClose": 15.06, "volume": 39584600 }, { "date": "2003-03-31", "open": 24.25, "high": 24.71, "low": 24.01, "close": 24.21, "adjClose": 14.78, "volume": 71461184 }, { "date": "2003-04-01", "open": 24.46, "high": 24.7, "low": 24.25, "close": 24.35, "adjClose": 14.87, "volume": 49803232 }, { "date": "2003-04-02", "open": 25.1, "high": 26, "low": 25.1, "close": 25.72, "adjClose": 15.7, "volume": 68328192 }, { "date": "2003-04-03", "open": 25.99, "high": 26.09, "low": 25.6, "close": 25.73, "adjClose": 15.71, "volume": 57710336 }, { "date": "2003-04-04", "open": 25.76, "high": 25.8, "low": 24.93, "close": 25.09, "adjClose": 15.32, "volume": 55755456 }, { "date": "2003-04-07", "open": 26.23, "high": 26.43, "low": 25.17, "close": 25.17, "adjClose": 15.37, "volume": 65658320 }, { "date": "2003-04-08", "open": 25.31, "high": 25.84, "low": 25.2, "close": 25.58, "adjClose": 15.62, "volume": 54145568 }, { "date": "2003-04-09", "open": 25.61, "high": 25.67, "low": 24.54, "close": 24.57, "adjClose": 15, "volume": 76927120 }, { "date": "2003-04-10", "open": 24.72, "high": 24.79, "low": 24.28, "close": 24.59, "adjClose": 15.01, "volume": 51638640 }, { "date": "2003-04-11", "open": 24.89, "high": 25.18, "low": 23.95, "close": 24.2, "adjClose": 14.77, "volume": 71742752 }, { "date": "2003-04-14", "open": 24.27, "high": 24.88, "low": 24, "close": 24.75, "adjClose": 15.11, "volume": 51950688 }, { "date": "2003-04-15", "open": 24.68, "high": 24.79, "low": 24.1, "close": 24.61, "adjClose": 15.03, "volume": 64352128 }, { "date": "2003-04-16", "open": 25.6, "high": 25.74, "low": 24.6, "close": 24.92, "adjClose": 15.21, "volume": 86373936 }, { "date": "2003-04-17", "open": 24.77, "high": 25.54, "low": 24.74, "close": 25.5, "adjClose": 15.57, "volume": 58519232 }, { "date": "2003-04-21", "open": 25.61, "high": 25.61, "low": 25.08, "close": 25.21, "adjClose": 15.39, "volume": 41678752 }, { "date": "2003-04-22", "open": 25.06, "high": 25.8, "low": 25.03, "close": 25.74, "adjClose": 15.72, "volume": 58986848 }, { "date": "2003-04-23", "open": 25.75, "high": 25.99, "low": 25.47, "close": 25.72, "adjClose": 15.7, "volume": 55821376 }, { "date": "2003-04-24", "open": 25.42, "high": 25.72, "low": 25.32, "close": 25.49, "adjClose": 15.56, "volume": 51884816 }, { "date": "2003-04-25", "open": 25.33, "high": 25.64, "low": 25.17, "close": 25.21, "adjClose": 15.39, "volume": 53778528 }, { "date": "2003-04-28", "open": 25.39, "high": 25.94, "low": 25.32, "close": 25.74, "adjClose": 15.72, "volume": 56394048 }, { "date": "2003-04-29", "open": 25.95, "high": 26.25, "low": 25.68, "close": 25.81, "adjClose": 15.76, "volume": 66023248 }, { "date": "2003-04-30", "open": 25.8, "high": 25.88, "low": 25.25, "close": 25.56, "adjClose": 15.61, "volume": 55690960 }, { "date": "2003-05-01", "open": 25.54, "high": 25.95, "low": 25.34, "close": 25.71, "adjClose": 15.7, "volume": 42214800 }, { "date": "2003-05-02", "open": 25.65, "high": 26.29, "low": 25.57, "close": 26.13, "adjClose": 15.95, "volume": 52815504 }, { "date": "2003-05-05", "open": 26.25, "high": 26.39, "low": 25.84, "close": 25.86, "adjClose": 15.79, "volume": 50537552 }, { "date": "2003-05-06", "open": 25.86, "high": 26.5, "low": 25.82, "close": 26.38, "adjClose": 16.11, "volume": 54468160 }, { "date": "2003-05-07", "open": 26.11, "high": 26.35, "low": 25.84, "close": 25.99, "adjClose": 15.87, "volume": 49234544 }, { "date": "2003-05-08", "open": 25.75, "high": 26.15, "low": 25.71, "close": 25.75, "adjClose": 15.72, "volume": 46541280 }, { "date": "2003-05-09", "open": 25.9, "high": 26.5, "low": 25.89, "close": 26.35, "adjClose": 16.09, "volume": 59018784 }, { "date": "2003-05-12", "open": 26.15, "high": 26.47, "low": 26.06, "close": 26.21, "adjClose": 16, "volume": 54013248 }, { "date": "2003-05-13", "open": 26.04, "high": 26.2, "low": 25.89, "close": 25.99, "adjClose": 15.87, "volume": 44622192 }, { "date": "2003-05-14", "open": 26.08, "high": 26.18, "low": 25.55, "close": 25.63, "adjClose": 15.65, "volume": 45131520 }, { "date": "2003-05-15", "open": 25.85, "high": 26.01, "low": 25.57, "close": 25.79, "adjClose": 15.75, "volume": 45697872 }, { "date": "2003-05-16", "open": 25.88, "high": 26.05, "low": 25.41, "close": 25.57, "adjClose": 15.61, "volume": 60620900 }, { "date": "2003-05-19", "open": 25.4, "high": 25.54, "low": 24.74, "close": 24.8, "adjClose": 15.14, "volume": 55447136 }, { "date": "2003-05-20", "open": 24.86, "high": 25, "low": 24.5, "close": 24.63, "adjClose": 15.04, "volume": 52782944 }, { "date": "2003-05-21", "open": 24.63, "high": 24.71, "low": 23.89, "close": 24.03, "adjClose": 14.67, "volume": 109343440 }, { "date": "2003-05-22", "open": 24.2, "high": 24.27, "low": 24.04, "close": 24.16, "adjClose": 14.75, "volume": 93413312 }, { "date": "2003-05-23", "open": 24.2, "high": 24.54, "low": 24.03, "close": 24.22, "adjClose": 14.79, "volume": 77053056 }, { "date": "2003-05-27", "open": 24.25, "high": 24.89, "low": 24.22, "close": 24.79, "adjClose": 15.14, "volume": 68514320 }, { "date": "2003-05-28", "open": 24.78, "high": 24.87, "low": 24.3, "close": 24.41, "adjClose": 14.9, "volume": 91526320 }, { "date": "2003-05-29", "open": 24.47, "high": 24.67, "low": 24.23, "close": 24.4, "adjClose": 14.9, "volume": 75491872 }, { "date": "2003-05-30", "open": 24.73, "high": 24.91, "low": 24.51, "close": 24.61, "adjClose": 15.03, "volume": 85397872 }, { "date": "2003-06-02", "open": 24.98, "high": 25.03, "low": 24.57, "close": 24.64, "adjClose": 15.04, "volume": 66328688 }, { "date": "2003-06-03", "open": 24.75, "high": 24.92, "low": 24.57, "close": 24.88, "adjClose": 15.19, "volume": 61069648 }, { "date": "2003-06-04", "open": 24.99, "high": 25.22, "low": 24.74, "close": 24.87, "adjClose": 15.18, "volume": 83566256 }, { "date": "2003-06-05", "open": 24.47, "high": 24.52, "low": 24.01, "close": 24.09, "adjClose": 14.71, "volume": 116136880 }, { "date": "2003-06-06", "open": 24.44, "high": 24.56, "low": 23.65, "close": 23.67, "adjClose": 14.45, "volume": 121172560 }, { "date": "2003-06-09", "open": 23.72, "high": 23.98, "low": 23.6, "close": 23.75, "adjClose": 14.5, "volume": 73629376 }, { "date": "2003-06-10", "open": 23.94, "high": 24.75, "low": 23.85, "close": 24.68, "adjClose": 15.07, "volume": 80734320 }, { "date": "2003-06-11", "open": 24.67, "high": 24.96, "low": 24.42, "close": 24.88, "adjClose": 15.19, "volume": 75791808 }, { "date": "2003-06-12", "open": 24.97, "high": 25.14, "low": 24.74, "close": 24.99, "adjClose": 15.26, "volume": 66224368 }, { "date": "2003-06-13", "open": 25.2, "high": 25.25, "low": 24.49, "close": 24.65, "adjClose": 15.05, "volume": 55158960 }, { "date": "2003-06-16", "open": 24.8, "high": 25.42, "low": 24.67, "close": 25.39, "adjClose": 15.5, "volume": 70139504 }, { "date": "2003-06-17", "open": 25.64, "high": 26.14, "low": 25.53, "close": 25.96, "adjClose": 15.85, "volume": 122234256 }, { "date": "2003-06-18", "open": 25.98, "high": 26.43, "low": 25.71, "close": 26.07, "adjClose": 15.92, "volume": 89966752 }, { "date": "2003-06-19", "open": 26.09, "high": 26.39, "low": 26.01, "close": 26.07, "adjClose": 15.92, "volume": 63712208 }, { "date": "2003-06-20", "open": 26.34, "high": 26.38, "low": 26.01, "close": 26.33, "adjClose": 16.08, "volume": 86918560 }, { "date": "2003-06-23", "open": 26.14, "high": 26.24, "low": 25.49, "close": 25.78, "adjClose": 15.74, "volume": 53001296 }, { "date": "2003-06-24", "open": 25.65, "high": 26.04, "low": 25.52, "close": 25.7, "adjClose": 15.69, "volume": 51939104 }, { "date": "2003-06-25", "open": 25.64, "high": 25.99, "low": 25.14, "close": 25.26, "adjClose": 15.42, "volume": 60580528 }, { "date": "2003-06-26", "open": 25.39, "high": 26.51, "low": 25.21, "close": 25.75, "adjClose": 15.72, "volume": 51758100 }, { "date": "2003-06-27", "open": 25.95, "high": 26.34, "low": 25.53, "close": 25.63, "adjClose": 15.65, "volume": 76061808 }, { "date": "2003-06-30", "open": 25.94, "high": 26.12, "low": 25.5, "close": 25.64, "adjClose": 15.65, "volume": 53109056 }, { "date": "2003-07-01", "open": 25.59, "high": 26.2, "low": 25.39, "close": 26.15, "adjClose": 15.97, "volume": 61030768 }, { "date": "2003-07-02", "open": 26.5, "high": 26.93, "low": 26.45, "close": 26.88, "adjClose": 16.41, "volume": 95165568 }, { "date": "2003-07-03", "open": 26.69, "high": 26.95, "low": 26.41, "close": 26.5, "adjClose": 16.18, "volume": 39441216 }, { "date": "2003-07-07", "open": 27.02, "high": 27.55, "low": 26.95, "close": 27.42, "adjClose": 16.74, "volume": 89251680 }, { "date": "2003-07-08", "open": 27.26, "high": 27.8, "low": 27.25, "close": 27.7, "adjClose": 16.91, "volume": 61963584 }, { "date": "2003-07-09", "open": 27.56, "high": 27.7, "low": 27.25, "close": 27.47, "adjClose": 16.77, "volume": 62413888 }, { "date": "2003-07-10", "open": 27.25, "high": 27.45, "low": 26.59, "close": 26.91, "adjClose": 16.43, "volume": 55498400 }, { "date": "2003-07-11", "open": 26.95, "high": 27.45, "low": 26.89, "close": 27.31, "adjClose": 16.67, "volume": 50386816 }, { "date": "2003-07-14", "open": 27.63, "high": 27.81, "low": 27.05, "close": 27.4, "adjClose": 16.73, "volume": 60470944 }, { "date": "2003-07-15", "open": 27.47, "high": 27.53, "low": 27.1, "close": 27.27, "adjClose": 16.65, "volume": 53650784 }, { "date": "2003-07-16", "open": 27.56, "high": 27.62, "low": 27.2, "close": 27.52, "adjClose": 16.8, "volume": 50506832 }, { "date": "2003-07-17", "open": 27.14, "high": 27.27, "low": 26.54, "close": 26.69, "adjClose": 16.3, "volume": 73665504 }, { "date": "2003-07-18", "open": 27.11, "high": 27.23, "low": 26.75, "close": 26.89, "adjClose": 16.42, "volume": 63403696 }, { "date": "2003-07-21", "open": 26.87, "high": 26.91, "low": 26, "close": 26.04, "adjClose": 15.9, "volume": 49062784 }, { "date": "2003-07-22", "open": 26.28, "high": 26.56, "low": 26.13, "close": 26.38, "adjClose": 16.11, "volume": 51803008 }, { "date": "2003-07-23", "open": 26.42, "high": 26.65, "low": 26.14, "close": 26.45, "adjClose": 16.15, "volume": 49831936 }, { "date": "2003-07-24", "open": 26.78, "high": 26.92, "low": 25.98, "close": 26, "adjClose": 15.87, "volume": 53573424 }, { "date": "2003-07-25", "open": 26.28, "high": 26.95, "low": 26.07, "close": 26.89, "adjClose": 16.42, "volume": 54185088 }, { "date": "2003-07-28", "open": 26.94, "high": 27, "low": 26.49, "close": 26.61, "adjClose": 16.25, "volume": 52711824 }, { "date": "2003-07-29", "open": 26.88, "high": 26.9, "low": 26.24, "close": 26.47, "adjClose": 16.16, "volume": 62427088 }, { "date": "2003-07-30", "open": 26.46, "high": 26.57, "low": 26.17, "close": 26.23, "adjClose": 16.01, "volume": 41252144 }, { "date": "2003-07-31", "open": 26.6, "high": 26.99, "low": 26.31, "close": 26.41, "adjClose": 16.12, "volume": 64532272 }, { "date": "2003-08-01", "open": 26.33, "high": 26.51, "low": 26.12, "close": 26.17, "adjClose": 15.98, "volume": 43200256 }, { "date": "2003-08-04", "open": 26.15, "high": 26.41, "low": 25.75, "close": 26.18, "adjClose": 15.98, "volume": 51837776 }, { "date": "2003-08-05", "open": 26.31, "high": 26.54, "low": 25.6, "close": 25.66, "adjClose": 15.67, "volume": 58918336 }, { "date": "2003-08-06", "open": 25.54, "high": 26.19, "low": 25.43, "close": 25.65, "adjClose": 15.66, "volume": 56301024 }, { "date": "2003-08-07", "open": 25.72, "high": 25.81, "low": 25.45, "close": 25.71, "adjClose": 15.7, "volume": 44295184 }, { "date": "2003-08-08", "open": 25.88, "high": 25.98, "low": 25.5, "close": 25.58, "adjClose": 15.62, "volume": 33329520 }, { "date": "2003-08-11", "open": 25.61, "high": 25.99, "low": 25.54, "close": 25.61, "adjClose": 15.64, "volume": 36438576 }, { "date": "2003-08-12", "open": 25.71, "high": 25.77, "low": 25.45, "close": 25.73, "adjClose": 15.71, "volume": 38219344 }, { "date": "2003-08-13", "open": 25.79, "high": 25.89, "low": 25.5, "close": 25.6, "adjClose": 15.63, "volume": 39689024 }, { "date": "2003-08-14", "open": 25.66, "high": 25.71, "low": 25.52, "close": 25.63, "adjClose": 15.65, "volume": 37416720 }, { "date": "2003-08-15", "open": 25.61, "high": 25.66, "low": 25.43, "close": 25.54, "adjClose": 15.59, "volume": 27613328 }, { "date": "2003-08-18", "open": 25.56, "high": 25.83, "low": 25.46, "close": 25.7, "adjClose": 15.69, "volume": 45970000 }, { "date": "2003-08-19", "open": 25.85, "high": 26.65, "low": 25.77, "close": 26.62, "adjClose": 16.25, "volume": 73001504 }, { "date": "2003-08-20", "open": 26.3, "high": 26.53, "low": 26, "close": 26.45, "adjClose": 16.15, "volume": 56805840 }, { "date": "2003-08-21", "open": 26.65, "high": 26.73, "low": 26.13, "close": 26.24, "adjClose": 16.02, "volume": 63920672 }, { "date": "2003-08-22", "open": 26.78, "high": 26.95, "low": 26.21, "close": 26.22, "adjClose": 16.01, "volume": 65864432 }, { "date": "2003-08-25", "open": 26.31, "high": 26.54, "low": 26.23, "close": 26.5, "adjClose": 16.18, "volume": 36157248 }, { "date": "2003-08-26", "open": 26.31, "high": 26.67, "low": 25.96, "close": 26.57, "adjClose": 16.22, "volume": 47557328 }, { "date": "2003-08-27", "open": 26.51, "high": 26.58, "low": 26.3, "close": 26.42, "adjClose": 16.13, "volume": 30638512 }, { "date": "2003-08-28", "open": 26.5, "high": 26.58, "low": 26.24, "close": 26.51, "adjClose": 16.19, "volume": 46220736 }, { "date": "2003-08-29", "open": 26.46, "high": 26.55, "low": 26.35, "close": 26.52, "adjClose": 16.19, "volume": 34776112 }, { "date": "2003-09-02", "open": 26.72, "high": 27.3, "low": 26.47, "close": 27.26, "adjClose": 16.64, "volume": 74314624 }, { "date": "2003-09-03", "open": 27.42, "high": 28.4, "low": 27.38, "close": 28.3, "adjClose": 17.28, "volume": 109502880 }, { "date": "2003-09-04", "open": 28.1, "high": 28.47, "low": 27.99, "close": 28.43, "adjClose": 17.36, "volume": 60199008 }, { "date": "2003-09-05", "open": 28.23, "high": 28.75, "low": 28.17, "close": 28.38, "adjClose": 17.33, "volume": 64049184 }, { "date": "2003-09-08", "open": 28.39, "high": 28.92, "low": 28.34, "close": 28.84, "adjClose": 17.61, "volume": 46161760 }, { "date": "2003-09-09", "open": 28.65, "high": 28.71, "low": 28.31, "close": 28.37, "adjClose": 17.32, "volume": 44455552 }, { "date": "2003-09-10", "open": 28.03, "high": 28.18, "low": 27.48, "close": 27.55, "adjClose": 16.82, "volume": 54770208 }, { "date": "2003-09-11", "open": 27.66, "high": 28.11, "low": 27.59, "close": 27.84, "adjClose": 17, "volume": 37959184 }, { "date": "2003-09-12", "open": 27.48, "high": 28.4, "low": 26.7, "close": 28.34, "adjClose": 17.3, "volume": 55787536 }, { "date": "2003-09-15", "open": 28.37, "high": 28.61, "low": 28.33, "close": 28.36, "adjClose": 17.31, "volume": 41446544 }, { "date": "2003-09-16", "open": 28.41, "high": 28.95, "low": 28.32, "close": 28.9, "adjClose": 17.64, "volume": 52369792 }, { "date": "2003-09-17", "open": 28.76, "high": 28.95, "low": 28.47, "close": 28.5, "adjClose": 17.4, "volume": 47232032 }, { "date": "2003-09-18", "open": 28.49, "high": 29.51, "low": 28.42, "close": 29.5, "adjClose": 18.01, "volume": 67278192 }, { "date": "2003-09-19", "open": 29.76, "high": 29.97, "low": 29.52, "close": 29.96, "adjClose": 18.29, "volume": 92496000 }, { "date": "2003-09-22", "open": 29.39, "high": 30, "low": 28.81, "close": 29.07, "adjClose": 17.75, "volume": 65715120 }, { "date": "2003-09-23", "open": 29.12, "high": 29.71, "low": 28.88, "close": 29.6, "adjClose": 18.07, "volume": 58359888 }, { "date": "2003-09-24", "open": 29.61, "high": 29.7, "low": 28.42, "close": 28.46, "adjClose": 17.38, "volume": 66476624 }, { "date": "2003-09-25", "open": 28.47, "high": 28.96, "low": 28.22, "close": 28.24, "adjClose": 17.24, "volume": 56263200 }, { "date": "2003-09-26", "open": 28.27, "high": 28.78, "low": 28.14, "close": 28.19, "adjClose": 17.21, "volume": 49867952 }, { "date": "2003-09-29", "open": 28.41, "high": 28.91, "low": 28.1, "close": 28.83, "adjClose": 17.6, "volume": 47384608 }, { "date": "2003-09-30", "open": 28.59, "high": 28.61, "low": 27.75, "close": 27.8, "adjClose": 16.97, "volume": 63403296 }, { "date": "2003-10-01", "open": 28.03, "high": 28.63, "low": 27.81, "close": 28.52, "adjClose": 17.41, "volume": 59194080 }, { "date": "2003-10-02", "open": 28.45, "high": 28.75, "low": 28.19, "close": 28.5, "adjClose": 17.4, "volume": 38393648 }, { "date": "2003-10-03", "open": 29.16, "high": 29.46, "low": 28.93, "close": 29.08, "adjClose": 17.75, "volume": 57309120 }, { "date": "2003-10-06", "open": 29.15, "high": 29.3, "low": 28.91, "close": 29.19, "adjClose": 17.82, "volume": 34057024 }, { "date": "2003-10-07", "open": 29.01, "high": 29.37, "low": 28.92, "close": 29.14, "adjClose": 17.79, "volume": 52374448 }, { "date": "2003-10-08", "open": 29.36, "high": 29.36, "low": 28.68, "close": 28.82, "adjClose": 17.6, "volume": 47001136 }, { "date": "2003-10-09", "open": 29.22, "high": 29.35, "low": 28.8, "close": 28.94, "adjClose": 17.67, "volume": 62736816 }, { "date": "2003-10-10", "open": 28.91, "high": 29.2, "low": 28.67, "close": 28.91, "adjClose": 17.65, "volume": 37611616 }, { "date": "2003-10-13", "open": 28.98, "high": 29.1, "low": 28.5, "close": 28.78, "adjClose": 17.57, "volume": 39342688 }, { "date": "2003-10-14", "open": 28.66, "high": 28.77, "low": 28.48, "close": 28.68, "adjClose": 17.51, "volume": 35191312 }, { "date": "2003-10-15", "open": 29.2, "high": 29.26, "low": 28.7, "close": 29.07, "adjClose": 17.85, "volume": 58358096 }, { "date": "2003-10-16", "open": 28.91, "high": 29.31, "low": 28.8, "close": 29.23, "adjClose": 17.95, "volume": 42270256 }, { "date": "2003-10-17", "open": 29.28, "high": 29.29, "low": 28.8, "close": 28.93, "adjClose": 17.76, "volume": 51136000 }, { "date": "2003-10-20", "open": 28.95, "high": 29.37, "low": 28.8, "close": 29.35, "adjClose": 18.02, "volume": 38831488 }, { "date": "2003-10-21", "open": 29.35, "high": 29.43, "low": 29.17, "close": 29.35, "adjClose": 18.02, "volume": 44176160 }, { "date": "2003-10-22", "open": 29.03, "high": 29.21, "low": 28.8, "close": 28.89, "adjClose": 17.74, "volume": 48852064 }, { "date": "2003-10-23", "open": 28.72, "high": 29.08, "low": 28.1, "close": 28.91, "adjClose": 17.75, "volume": 69534128 }, { "date": "2003-10-24", "open": 27.27, "high": 27.4, "low": 26.42, "close": 26.61, "adjClose": 16.34, "volume": 210918192 }, { "date": "2003-10-27", "open": 26.91, "high": 27.1, "low": 26.82, "close": 26.91, "adjClose": 16.52, "volume": 65641680 }, { "date": "2003-10-28", "open": 27.09, "high": 27.22, "low": 26.88, "close": 27.2, "adjClose": 16.7, "volume": 72144560 }, { "date": "2003-10-29", "open": 27.16, "high": 27.25, "low": 26.66, "close": 26.74, "adjClose": 16.42, "volume": 73595056 }, { "date": "2003-10-30", "open": 27.01, "high": 27.04, "low": 25.91, "close": 26.12, "adjClose": 16.04, "volume": 99139248 }, { "date": "2003-10-31", "open": 26.37, "high": 26.44, "low": 26.11, "close": 26.14, "adjClose": 16.05, "volume": 69659056 }, { "date": "2003-11-03", "open": 26.35, "high": 26.75, "low": 26.29, "close": 26.68, "adjClose": 16.38, "volume": 57790224 }, { "date": "2003-11-04", "open": 26.59, "high": 26.62, "low": 26.01, "close": 26.07, "adjClose": 16.01, "volume": 84035744 }, { "date": "2003-11-05", "open": 26.15, "high": 26.32, "low": 26, "close": 26.1, "adjClose": 16.02, "volume": 61569648 }, { "date": "2003-11-06", "open": 26.26, "high": 26.3, "low": 26, "close": 26.23, "adjClose": 16.1, "volume": 68225808 }, { "date": "2003-11-07", "open": 26.38, "high": 26.49, "low": 26.03, "close": 26.1, "adjClose": 16.02, "volume": 57862064 }, { "date": "2003-11-10", "open": 26.12, "high": 26.23, "low": 26, "close": 26, "adjClose": 15.96, "volume": 54596160 }, { "date": "2003-11-11", "open": 26.01, "high": 26.08, "low": 25.67, "close": 25.8, "adjClose": 15.84, "volume": 64999504 }, { "date": "2003-11-12", "open": 25.85, "high": 26.14, "low": 25.6, "close": 25.98, "adjClose": 15.95, "volume": 76231248 }, { "date": "2003-11-13", "open": 25.86, "high": 25.93, "low": 25.45, "close": 25.69, "adjClose": 15.77, "volume": 79154368 }, { "date": "2003-11-14", "open": 25.7, "high": 26.02, "low": 25.44, "close": 25.5, "adjClose": 15.66, "volume": 83171120 }, { "date": "2003-11-17", "open": 25.39, "high": 25.44, "low": 24.84, "close": 25.15, "adjClose": 15.44, "volume": 103939248 }, { "date": "2003-11-18", "open": 25.33, "high": 25.84, "low": 25.12, "close": 25.15, "adjClose": 15.44, "volume": 109808128 }, { "date": "2003-11-19", "open": 25.29, "high": 25.54, "low": 25.17, "close": 25.35, "adjClose": 15.56, "volume": 78862816 }, { "date": "2003-11-20", "open": 25.17, "high": 25.63, "low": 25.08, "close": 25.1, "adjClose": 15.41, "volume": 107168816 }, { "date": "2003-11-21", "open": 25.33, "high": 25.38, "low": 25.08, "close": 25.11, "adjClose": 15.42, "volume": 70823440 }, { "date": "2003-11-24", "open": 25.33, "high": 25.81, "low": 25.28, "close": 25.73, "adjClose": 15.8, "volume": 100276368 }, { "date": "2003-11-25", "open": 25.87, "high": 25.95, "low": 25.38, "close": 25.4, "adjClose": 15.59, "volume": 85997504 }, { "date": "2003-11-26", "open": 25.61, "high": 25.63, "low": 25.32, "close": 25.45, "adjClose": 15.63, "volume": 69767056 }, { "date": "2003-11-28", "open": 25.5, "high": 25.75, "low": 25.4, "close": 25.71, "adjClose": 15.79, "volume": 33404272 }, { "date": "2003-12-01", "open": 25.85, "high": 26.21, "low": 25.5, "close": 25.84, "adjClose": 15.86, "volume": 102442192 }, { "date": "2003-12-02", "open": 25.95, "high": 26.09, "low": 25.61, "close": 25.66, "adjClose": 15.75, "volume": 85121700 }, { "date": "2003-12-03", "open": 25.82, "high": 26.07, "low": 25.62, "close": 25.67, "adjClose": 15.76, "volume": 93121600 }, { "date": "2003-12-04", "open": 25.72, "high": 26.23, "low": 25.66, "close": 26.2, "adjClose": 16.09, "volume": 87238064 }, { "date": "2003-12-05", "open": 25.96, "high": 26.48, "low": 25.92, "close": 25.98, "adjClose": 15.95, "volume": 96623008 }, { "date": "2003-12-08", "open": 26.12, "high": 26.34, "low": 25.81, "close": 26.24, "adjClose": 16.11, "volume": 90611808 }, { "date": "2003-12-09", "open": 26.44, "high": 26.61, "low": 26.25, "close": 26.38, "adjClose": 16.2, "volume": 103563936 }, { "date": "2003-12-10", "open": 26.45, "high": 26.63, "low": 26.38, "close": 26.59, "adjClose": 16.33, "volume": 82868128 }, { "date": "2003-12-11", "open": 26.59, "high": 26.77, "low": 26.28, "close": 26.61, "adjClose": 16.34, "volume": 79332432 }, { "date": "2003-12-12", "open": 26.69, "high": 26.81, "low": 26.5, "close": 26.65, "adjClose": 16.36, "volume": 69212560 }, { "date": "2003-12-15", "open": 27.05, "high": 27.1, "low": 26.68, "close": 26.74, "adjClose": 16.42, "volume": 88870944 }, { "date": "2003-12-16", "open": 26.83, "high": 27.16, "low": 26.77, "close": 27.06, "adjClose": 16.61, "volume": 73984256 }, { "date": "2003-12-17", "open": 27.04, "high": 27.08, "low": 26.85, "close": 27.04, "adjClose": 16.6, "volume": 53753584 }, { "date": "2003-12-18", "open": 27.1, "high": 27.45, "low": 27.05, "close": 27.4, "adjClose": 16.82, "volume": 61190624 }, { "date": "2003-12-19", "open": 27.49, "high": 27.55, "low": 27.19, "close": 27.36, "adjClose": 16.8, "volume": 76923632 }, { "date": "2003-12-22", "open": 27.16, "high": 27.43, "low": 26.97, "close": 27.18, "adjClose": 16.69, "volume": 43931360 }, { "date": "2003-12-23", "open": 27.17, "high": 27.34, "low": 27.01, "close": 27.15, "adjClose": 16.67, "volume": 39615408 }, { "date": "2003-12-24", "open": 27.14, "high": 27.16, "low": 27, "close": 27.04, "adjClose": 16.6, "volume": 19924200 }, { "date": "2003-12-26", "open": 27.05, "high": 27.25, "low": 27, "close": 27.21, "adjClose": 16.71, "volume": 12076900 }, { "date": "2003-12-29", "open": 27.21, "high": 27.53, "low": 27.16, "close": 27.46, "adjClose": 16.86, "volume": 40436736 }, { "date": "2003-12-30", "open": 27.41, "high": 27.55, "low": 27.4, "close": 27.52, "adjClose": 16.9, "volume": 34407440 }, { "date": "2003-12-31", "open": 27.42, "high": 27.55, "low": 27.23, "close": 27.37, "adjClose": 16.8, "volume": 42251888 }, { "date": "2004-01-02", "open": 27.58, "high": 27.77, "low": 27.33, "close": 27.45, "adjClose": 16.85, "volume": 44487700 }, { "date": "2004-01-05", "open": 27.73, "high": 28.18, "low": 27.72, "close": 28.14, "adjClose": 17.28, "volume": 67341808 }, { "date": "2004-01-06", "open": 28.19, "high": 28.28, "low": 28.07, "close": 28.24, "adjClose": 17.34, "volume": 46958288 }, { "date": "2004-01-07", "open": 28.17, "high": 28.31, "low": 28.01, "close": 28.21, "adjClose": 17.32, "volume": 54330544 }, { "date": "2004-01-08", "open": 28.39, "high": 28.48, "low": 28, "close": 28.16, "adjClose": 17.29, "volume": 58818960 }, { "date": "2004-01-09", "open": 28.03, "high": 28.06, "low": 27.59, "close": 27.66, "adjClose": 16.98, "volume": 67144624 }, { "date": "2004-01-12", "open": 27.67, "high": 27.73, "low": 27.35, "close": 27.57, "adjClose": 16.93, "volume": 55860368 }, { "date": "2004-01-13", "open": 27.54, "high": 27.64, "low": 27.26, "close": 27.43, "adjClose": 16.84, "volume": 51558320 }, { "date": "2004-01-14", "open": 27.51, "high": 27.73, "low": 27.47, "close": 27.7, "adjClose": 17.01, "volume": 43940832 }, { "date": "2004-01-15", "open": 27.55, "high": 27.72, "low": 27.42, "close": 27.54, "adjClose": 16.91, "volume": 58526352 }, { "date": "2004-01-16", "open": 27.74, "high": 27.88, "low": 27.53, "close": 27.81, "adjClose": 17.07, "volume": 64008112 }, { "date": "2004-01-20", "open": 27.99, "high": 28.2, "low": 27.93, "close": 28.1, "adjClose": 17.25, "volume": 63096880 }, { "date": "2004-01-21", "open": 28.13, "high": 28.3, "low": 27.85, "close": 28.3, "adjClose": 17.38, "volume": 53641472 }, { "date": "2004-01-22", "open": 28.37, "high": 28.44, "low": 27.94, "close": 28.01, "adjClose": 17.2, "volume": 79830128 }, { "date": "2004-01-23", "open": 28.27, "high": 28.76, "low": 28.22, "close": 28.48, "adjClose": 17.49, "volume": 127268320 }, { "date": "2004-01-26", "open": 28.49, "high": 28.83, "low": 28.32, "close": 28.8, "adjClose": 17.68, "volume": 58316832 }, { "date": "2004-01-27", "open": 28.6, "high": 28.72, "low": 28.22, "close": 28.25, "adjClose": 17.34, "volume": 63227104 }, { "date": "2004-01-28", "open": 28.28, "high": 28.44, "low": 27.47, "close": 27.71, "adjClose": 17.01, "volume": 71336000 }, { "date": "2004-01-29", "open": 27.78, "high": 27.95, "low": 27.57, "close": 27.91, "adjClose": 17.14, "volume": 63750368 }, { "date": "2004-01-30", "open": 27.85, "high": 27.9, "low": 27.55, "close": 27.65, "adjClose": 16.98, "volume": 40531808 }, { "date": "2004-02-02", "open": 27.63, "high": 27.8, "low": 27.24, "close": 27.4, "adjClose": 16.82, "volume": 63305408 }, { "date": "2004-02-03", "open": 27.42, "high": 27.55, "low": 27.18, "close": 27.29, "adjClose": 16.76, "volume": 48206752 }, { "date": "2004-02-04", "open": 27.15, "high": 27.43, "low": 27.01, "close": 27.01, "adjClose": 16.58, "volume": 60938656 }, { "date": "2004-02-05", "open": 27.06, "high": 27.17, "low": 26.83, "close": 26.96, "adjClose": 16.55, "volume": 55565360 }, { "date": "2004-02-06", "open": 27, "high": 27.19, "low": 26.93, "close": 27.08, "adjClose": 16.63, "volume": 47216224 }, { "date": "2004-02-09", "open": 27.18, "high": 27.23, "low": 26.85, "close": 26.9, "adjClose": 16.52, "volume": 48110928 }, { "date": "2004-02-10", "open": 26.86, "high": 27.15, "low": 26.82, "close": 27.02, "adjClose": 16.59, "volume": 37843408 }, { "date": "2004-02-11", "open": 26.95, "high": 27.23, "low": 26.85, "close": 27.15, "adjClose": 16.67, "volume": 51515300 }, { "date": "2004-02-12", "open": 27.09, "high": 27.15, "low": 26.93, "close": 26.95, "adjClose": 16.55, "volume": 44792240 }, { "date": "2004-02-13", "open": 26.98, "high": 27.06, "low": 26.5, "close": 26.59, "adjClose": 16.33, "volume": 67550688 }, { "date": "2004-02-17", "open": 26.7, "high": 27.1, "low": 26.59, "close": 26.99, "adjClose": 16.57, "volume": 43486352 }, { "date": "2004-02-18", "open": 26.92, "high": 27.11, "low": 26.74, "close": 26.77, "adjClose": 16.44, "volume": 50342320 }, { "date": "2004-02-19", "open": 26.9, "high": 26.98, "low": 26.43, "close": 26.46, "adjClose": 16.25, "volume": 62151120 }, { "date": "2004-02-20", "open": 26.65, "high": 26.8, "low": 26.5, "close": 26.57, "adjClose": 16.31, "volume": 57835232 }, { "date": "2004-02-23", "open": 26.75, "high": 26.76, "low": 26.48, "close": 26.61, "adjClose": 16.34, "volume": 50274768 }, { "date": "2004-02-24", "open": 26.6, "high": 26.95, "low": 26.55, "close": 26.88, "adjClose": 16.5, "volume": 55437312 }, { "date": "2004-02-25", "open": 26.89, "high": 26.99, "low": 26.61, "close": 26.7, "adjClose": 16.39, "volume": 64495136 }, { "date": "2004-02-26", "open": 26.63, "high": 26.65, "low": 26.41, "close": 26.5, "adjClose": 16.27, "volume": 66605872 }, { "date": "2004-02-27", "open": 26.48, "high": 26.62, "low": 26.35, "close": 26.53, "adjClose": 16.29, "volume": 58282176 }, { "date": "2004-03-01", "open": 26.65, "high": 26.72, "low": 26.5, "close": 26.7, "adjClose": 16.39, "volume": 52154832 }, { "date": "2004-03-02", "open": 26.63, "high": 26.69, "low": 26.35, "close": 26.39, "adjClose": 16.2, "volume": 66346624 }, { "date": "2004-03-03", "open": 26.35, "high": 26.55, "low": 26.22, "close": 26.37, "adjClose": 16.19, "volume": 55002832 }, { "date": "2004-03-04", "open": 26.37, "high": 26.42, "low": 26.21, "close": 26.37, "adjClose": 16.19, "volume": 44030368 }, { "date": "2004-03-05", "open": 26.23, "high": 26.6, "low": 26.2, "close": 26.35, "adjClose": 16.18, "volume": 59852304 }, { "date": "2004-03-08", "open": 26.31, "high": 26.35, "low": 25.81, "close": 25.83, "adjClose": 15.86, "volume": 69399008 }, { "date": "2004-03-09", "open": 25.77, "high": 25.97, "low": 25.54, "close": 25.72, "adjClose": 15.79, "volume": 81131376 }, { "date": "2004-03-10", "open": 25.66, "high": 25.8, "low": 25.35, "close": 25.37, "adjClose": 15.58, "volume": 75170944 }, { "date": "2004-03-11", "open": 25.2, "high": 25.78, "low": 25.07, "close": 25.09, "adjClose": 15.4, "volume": 90594368 }, { "date": "2004-03-12", "open": 25.38, "high": 25.51, "low": 25.23, "close": 25.38, "adjClose": 15.58, "volume": 64143856 }, { "date": "2004-03-15", "open": 25.33, "high": 25.43, "low": 25.06, "close": 25.16, "adjClose": 15.45, "volume": 68841632 }, { "date": "2004-03-16", "open": 25.27, "high": 25.37, "low": 25.1, "close": 25.18, "adjClose": 15.46, "volume": 65454160 }, { "date": "2004-03-17", "open": 25.25, "high": 25.46, "low": 25.11, "close": 25.13, "adjClose": 15.43, "volume": 56265760 }, { "date": "2004-03-18", "open": 24.96, "high": 25.03, "low": 24.58, "close": 24.89, "adjClose": 15.28, "volume": 123243248 }, { "date": "2004-03-19", "open": 24.84, "high": 24.94, "low": 24.56, "close": 24.63, "adjClose": 15.12, "volume": 86679680 }, { "date": "2004-03-22", "open": 24.53, "high": 24.84, "low": 24.01, "close": 24.5, "adjClose": 15.04, "volume": 127820320 }, { "date": "2004-03-23", "open": 24.63, "high": 24.66, "low": 24.11, "close": 24.15, "adjClose": 14.83, "volume": 91729008 }, { "date": "2004-03-24", "open": 24.36, "high": 24.58, "low": 24.18, "close": 24.41, "adjClose": 14.99, "volume": 97589376 }, { "date": "2004-03-25", "open": 24.6, "high": 25.24, "low": 24.58, "close": 25.19, "adjClose": 15.47, "volume": 85689632 }, { "date": "2004-03-26", "open": 25.11, "high": 25.51, "low": 25, "close": 25.03, "adjClose": 15.37, "volume": 61593456 }, { "date": "2004-03-29", "open": 25.24, "high": 25.4, "low": 25, "close": 25.31, "adjClose": 15.54, "volume": 51888704 }, { "date": "2004-03-30", "open": 25.19, "high": 25.33, "low": 25.03, "close": 25.2, "adjClose": 15.47, "volume": 59015152 }, { "date": "2004-03-31", "open": 25.19, "high": 25.2, "low": 24.87, "close": 24.93, "adjClose": 15.31, "volume": 70546880 }, { "date": "2004-04-01", "open": 24.95, "high": 25.11, "low": 24.85, "close": 25.08, "adjClose": 15.4, "volume": 69070256 }, { "date": "2004-04-02", "open": 25.47, "high": 25.9, "low": 25.44, "close": 25.85, "adjClose": 15.87, "volume": 98051440 }, { "date": "2004-04-05", "open": 25.8, "high": 25.98, "low": 25.73, "close": 25.95, "adjClose": 15.93, "volume": 53803936 }, { "date": "2004-04-06", "open": 25.76, "high": 25.9, "low": 25.66, "close": 25.8, "adjClose": 15.84, "volume": 49049344 }, { "date": "2004-04-07", "open": 25.73, "high": 25.78, "low": 25.35, "close": 25.59, "adjClose": 15.71, "volume": 63303296 }, { "date": "2004-04-08", "open": 25.8, "high": 25.85, "low": 25.36, "close": 25.48, "adjClose": 15.64, "volume": 45298496 }, { "date": "2004-04-12", "open": 25.48, "high": 25.74, "low": 25.43, "close": 25.61, "adjClose": 15.72, "volume": 38820224 }, { "date": "2004-04-13", "open": 25.68, "high": 25.77, "low": 25.41, "close": 25.45, "adjClose": 15.63, "volume": 56985200 }, { "date": "2004-04-14", "open": 25.4, "high": 25.68, "low": 25.38, "close": 25.51, "adjClose": 15.66, "volume": 61088192 }, { "date": "2004-04-15", "open": 25.58, "high": 25.73, "low": 25.1, "close": 25.22, "adjClose": 15.48, "volume": 73850368 }, { "date": "2004-04-16", "open": 25.31, "high": 25.4, "low": 25.11, "close": 25.16, "adjClose": 15.45, "volume": 51773664 }, { "date": "2004-04-19", "open": 25.08, "high": 25.6, "low": 25.06, "close": 25.53, "adjClose": 15.67, "volume": 44594448 }, { "date": "2004-04-20", "open": 25.64, "high": 25.88, "low": 25.28, "close": 25.33, "adjClose": 15.55, "volume": 59922368 }, { "date": "2004-04-21", "open": 25.37, "high": 25.49, "low": 25.2, "close": 25.45, "adjClose": 15.63, "volume": 49264176 }, { "date": "2004-04-22", "open": 25.52, "high": 25.99, "low": 25.47, "close": 25.95, "adjClose": 15.93, "volume": 100198880 }, { "date": "2004-04-23", "open": 27.36, "high": 27.72, "low": 27.34, "close": 27.54, "adjClose": 16.91, "volume": 258297504 }, { "date": "2004-04-26", "open": 27.45, "high": 27.55, "low": 27.1, "close": 27.24, "adjClose": 16.72, "volume": 89395056 }, { "date": "2004-04-27", "open": 27.21, "high": 27.37, "low": 27.13, "close": 27.22, "adjClose": 16.71, "volume": 82078192 }, { "date": "2004-04-28", "open": 27.05, "high": 27.05, "low": 26.47, "close": 26.56, "adjClose": 16.31, "volume": 72849184 }, { "date": "2004-04-29", "open": 26.53, "high": 26.94, "low": 26.31, "close": 26.48, "adjClose": 16.26, "volume": 78144192 }, { "date": "2004-04-30", "open": 26.66, "high": 26.75, "low": 25.96, "close": 26.13, "adjClose": 16.04, "volume": 66175632 }, { "date": "2004-05-03", "open": 26.22, "high": 26.52, "low": 26.19, "close": 26.35, "adjClose": 16.18, "volume": 66039440 }, { "date": "2004-05-04", "open": 26.36, "high": 26.54, "low": 26.02, "close": 26.33, "adjClose": 16.17, "volume": 55497200 }, { "date": "2004-05-05", "open": 26.27, "high": 26.6, "low": 26.25, "close": 26.3, "adjClose": 16.15, "volume": 52928880 }, { "date": "2004-05-06", "open": 26.14, "high": 26.34, "low": 26.03, "close": 26.12, "adjClose": 16.04, "volume": 62694608 }, { "date": "2004-05-07", "open": 26.04, "high": 26.38, "low": 25.75, "close": 25.78, "adjClose": 15.83, "volume": 68297008 }, { "date": "2004-05-10", "open": 25.64, "high": 26.05, "low": 25.62, "close": 25.93, "adjClose": 15.92, "volume": 64633152 }, { "date": "2004-05-11", "open": 26.08, "high": 26.11, "low": 25.79, "close": 25.94, "adjClose": 15.93, "volume": 57992896 }, { "date": "2004-05-12", "open": 25.89, "high": 26, "low": 25.43, "close": 25.94, "adjClose": 15.93, "volume": 64163504 }, { "date": "2004-05-13", "open": 25.85, "high": 26.19, "low": 25.79, "close": 26.1, "adjClose": 16.02, "volume": 63868480 }, { "date": "2004-05-14", "open": 25.98, "high": 26.17, "low": 25.64, "close": 25.86, "adjClose": 15.88, "volume": 43836672 }, { "date": "2004-05-17", "open": 25.48, "high": 25.79, "low": 25.42, "close": 25.54, "adjClose": 15.68, "volume": 55266944 }, { "date": "2004-05-18", "open": 25.69, "high": 25.97, "low": 25.64, "close": 25.83, "adjClose": 15.86, "volume": 58158832 }, { "date": "2004-05-19", "open": 26.06, "high": 26.27, "low": 25.62, "close": 25.62, "adjClose": 15.73, "volume": 60063824 }, { "date": "2004-05-20", "open": 25.74, "high": 25.87, "low": 25.59, "close": 25.73, "adjClose": 15.8, "volume": 52092800 }, { "date": "2004-05-21", "open": 25.9, "high": 26.2, "low": 25.78, "close": 25.89, "adjClose": 15.9, "volume": 57884208 }, { "date": "2004-05-24", "open": 26.05, "high": 26.17, "low": 25.74, "close": 25.76, "adjClose": 15.82, "volume": 56258016 }, { "date": "2004-05-25", "open": 25.7, "high": 26.19, "low": 25.6, "close": 26.1, "adjClose": 16.02, "volume": 66620320 }, { "date": "2004-05-26", "open": 25.99, "high": 26.15, "low": 25.85, "close": 26.14, "adjClose": 16.05, "volume": 50341472 }, { "date": "2004-05-27", "open": 26.16, "high": 26.19, "low": 25.92, "close": 26.19, "adjClose": 16.08, "volume": 49089696 }, { "date": "2004-05-28", "open": 26.14, "high": 26.35, "low": 26.02, "close": 26.23, "adjClose": 16.1, "volume": 37396192 }, { "date": "2004-06-01", "open": 26.11, "high": 26.27, "low": 25.87, "close": 26.11, "adjClose": 16.03, "volume": 48483536 }, { "date": "2004-06-02", "open": 26.14, "high": 26.28, "low": 26.01, "close": 26.13, "adjClose": 16.04, "volume": 54022512 }, { "date": "2004-06-03", "open": 26.06, "high": 26.13, "low": 25.86, "close": 25.89, "adjClose": 15.9, "volume": 45946528 }, { "date": "2004-06-04", "open": 26.11, "high": 26.24, "low": 25.94, "close": 25.95, "adjClose": 15.93, "volume": 48819776 }, { "date": "2004-06-07", "open": 26.08, "high": 26.43, "low": 25.97, "close": 26.43, "adjClose": 16.23, "volume": 65229568 }, { "date": "2004-06-08", "open": 26.27, "high": 26.65, "low": 26.24, "close": 26.6, "adjClose": 16.33, "volume": 58447700 }, { "date": "2004-06-09", "open": 26.47, "high": 26.65, "low": 26.4, "close": 26.47, "adjClose": 16.25, "volume": 50386080 }, { "date": "2004-06-10", "open": 26.43, "high": 26.79, "low": 26.38, "close": 26.77, "adjClose": 16.44, "volume": 48111712 }, { "date": "2004-06-14", "open": 26.57, "high": 26.9, "low": 26.53, "close": 26.9, "adjClose": 16.52, "volume": 67441008 }, { "date": "2004-06-15", "open": 26.98, "high": 27.6, "low": 26.97, "close": 27.41, "adjClose": 16.83, "volume": 114245008 }, { "date": "2004-06-16", "open": 27.28, "high": 27.5, "low": 27.15, "close": 27.32, "adjClose": 16.77, "volume": 67437056 }, { "date": "2004-06-17", "open": 27.3, "high": 27.92, "low": 27.29, "close": 27.77, "adjClose": 17.05, "volume": 106009680 }, { "date": "2004-06-18", "open": 27.77, "high": 28.5, "low": 27.7, "close": 28.35, "adjClose": 17.41, "volume": 134291056 }, { "date": "2004-06-21", "open": 28.33, "high": 28.66, "low": 28.12, "close": 28.35, "adjClose": 17.41, "volume": 116884944 }, { "date": "2004-06-22", "open": 28.15, "high": 28.35, "low": 27.81, "close": 28.29, "adjClose": 17.37, "volume": 99479632 }, { "date": "2004-06-23", "open": 28.18, "high": 28.38, "low": 28, "close": 28.3, "adjClose": 17.38, "volume": 58638256 }, { "date": "2004-06-24", "open": 28.42, "high": 28.65, "low": 28.36, "close": 28.39, "adjClose": 17.43, "volume": 65528480 }, { "date": "2004-06-25", "open": 28.47, "high": 28.63, "low": 28.25, "close": 28.57, "adjClose": 17.54, "volume": 76597440 }, { "date": "2004-06-28", "open": 28.6, "high": 28.75, "low": 28.17, "close": 28.28, "adjClose": 17.36, "volume": 77109184 }, { "date": "2004-06-29", "open": 28.18, "high": 28.58, "low": 28.18, "close": 28.5, "adjClose": 17.5, "volume": 55481840 }, { "date": "2004-06-30", "open": 28.6, "high": 28.8, "low": 28.39, "close": 28.56, "adjClose": 17.53, "volume": 83619504 }, { "date": "2004-07-01", "open": 28.68, "high": 28.84, "low": 28.26, "close": 28.63, "adjClose": 17.58, "volume": 78974368 }, { "date": "2004-07-02", "open": 28.59, "high": 28.68, "low": 28.4, "close": 28.57, "adjClose": 17.54, "volume": 36693424 }, { "date": "2004-07-06", "open": 28.32, "high": 28.33, "low": 27.94, "close": 28.02, "adjClose": 17.2, "volume": 69168256 }, { "date": "2004-07-07", "open": 27.7, "high": 28.32, "low": 27.55, "close": 28.1, "adjClose": 17.25, "volume": 66315440 }, { "date": "2004-07-08", "open": 27.87, "high": 28.15, "low": 27.55, "close": 27.64, "adjClose": 16.97, "volume": 59132496 }, { "date": "2004-07-09", "open": 27.75, "high": 28, "low": 27.64, "close": 27.86, "adjClose": 17.11, "volume": 50254832 }, { "date": "2004-07-12", "open": 27.71, "high": 28, "low": 27.59, "close": 27.89, "adjClose": 17.12, "volume": 45766448 }, { "date": "2004-07-13", "open": 27.91, "high": 27.95, "low": 27.6, "close": 27.6, "adjClose": 16.95, "volume": 43466800 }, { "date": "2004-07-14", "open": 27.37, "high": 28.36, "low": 27.34, "close": 28.13, "adjClose": 17.27, "volume": 87663744 }, { "date": "2004-07-15", "open": 28.08, "high": 28.2, "low": 27.8, "close": 27.87, "adjClose": 17.11, "volume": 46761728 }, { "date": "2004-07-16", "open": 28.16, "high": 28.2, "low": 27.25, "close": 27.48, "adjClose": 16.87, "volume": 66407504 }, { "date": "2004-07-19", "open": 27.64, "high": 28.26, "low": 27.6, "close": 27.95, "adjClose": 17.16, "volume": 60364128 }, { "date": "2004-07-20", "open": 28, "high": 28.48, "low": 27.85, "close": 28.32, "adjClose": 17.39, "volume": 90202880 }, { "date": "2004-07-21", "open": 29.58, "high": 29.89, "low": 28.81, "close": 28.86, "adjClose": 17.72, "volume": 201564000 }, { "date": "2004-07-22", "open": 29.04, "high": 29.3, "low": 28.83, "close": 29, "adjClose": 17.81, "volume": 125990368 }, { "date": "2004-07-23", "open": 28.16, "high": 28.4, "low": 28.02, "close": 28.03, "adjClose": 17.21, "volume": 97557632 }, { "date": "2004-07-26", "open": 28.37, "high": 28.71, "low": 28.2, "close": 28.66, "adjClose": 17.6, "volume": 72406320 }, { "date": "2004-07-27", "open": 28.73, "high": 28.76, "low": 28.13, "close": 28.44, "adjClose": 17.46, "volume": 72988624 }, { "date": "2004-07-28", "open": 28.32, "high": 28.79, "low": 28.28, "close": 28.58, "adjClose": 17.55, "volume": 62725936 }, { "date": "2004-07-29", "open": 28.78, "high": 28.8, "low": 28.25, "close": 28.48, "adjClose": 17.49, "volume": 60149008 }, { "date": "2004-07-30", "open": 28.46, "high": 28.81, "low": 28.33, "close": 28.49, "adjClose": 17.49, "volume": 59555168 }, { "date": "2004-08-02", "open": 28.27, "high": 28.55, "low": 28.16, "close": 28.52, "adjClose": 17.51, "volume": 52273376 }, { "date": "2004-08-03", "open": 28.38, "high": 28.42, "low": 28, "close": 28.07, "adjClose": 17.23, "volume": 53996960 }, { "date": "2004-08-04", "open": 28, "high": 28.2, "low": 27.99, "close": 28.06, "adjClose": 17.23, "volume": 46219264 }, { "date": "2004-08-05", "open": 28.14, "high": 28.21, "low": 27.52, "close": 27.53, "adjClose": 16.9, "volume": 55618224 }, { "date": "2004-08-06", "open": 27.38, "high": 27.86, "low": 27.06, "close": 27.14, "adjClose": 16.66, "volume": 75666880 }, { "date": "2004-08-09", "open": 27.23, "high": 27.28, "low": 27.1, "close": 27.18, "adjClose": 16.69, "volume": 51878816 }, { "date": "2004-08-10", "open": 27.29, "high": 27.75, "low": 27.25, "close": 27.72, "adjClose": 17.02, "volume": 57701632 }, { "date": "2004-08-11", "open": 27.37, "high": 27.51, "low": 27.2, "close": 27.41, "adjClose": 16.83, "volume": 53103328 }, { "date": "2004-08-12", "open": 27.24, "high": 27.31, "low": 26.86, "close": 26.88, "adjClose": 16.5, "volume": 50341296 }, { "date": "2004-08-13", "open": 27.02, "high": 27.25, "low": 25.95, "close": 27.02, "adjClose": 16.59, "volume": 43345712 }, { "date": "2004-08-16", "open": 27.09, "high": 27.2, "low": 26.96, "close": 27.09, "adjClose": 16.63, "volume": 54359856 }, { "date": "2004-08-17", "open": 27.2, "high": 27.38, "low": 26.98, "close": 27.05, "adjClose": 16.61, "volume": 56880448 }, { "date": "2004-08-18", "open": 26.9, "high": 27.5, "low": 26.89, "close": 27.46, "adjClose": 16.86, "volume": 58861072 }, { "date": "2004-08-19", "open": 27.35, "high": 27.45, "low": 27.01, "close": 27.12, "adjClose": 16.65, "volume": 46301584 }, { "date": "2004-08-20", "open": 27.13, "high": 27.37, "low": 27.04, "close": 27.2, "adjClose": 16.7, "volume": 46498928 }, { "date": "2004-08-23", "open": 27.28, "high": 27.33, "low": 27.12, "close": 27.24, "adjClose": 16.78, "volume": 39573376 }, { "date": "2004-08-24", "open": 27.39, "high": 27.46, "low": 27.09, "close": 27.24, "adjClose": 16.78, "volume": 40835776 }, { "date": "2004-08-25", "open": 27.21, "high": 27.67, "low": 27.18, "close": 27.55, "adjClose": 16.97, "volume": 53543760 }, { "date": "2004-08-26", "open": 27.45, "high": 27.6, "low": 27.39, "close": 27.44, "adjClose": 16.9, "volume": 35483008 }, { "date": "2004-08-27", "open": 27.5, "high": 27.65, "low": 27.45, "close": 27.46, "adjClose": 16.91, "volume": 33261984 }, { "date": "2004-08-30", "open": 27.3, "high": 27.39, "low": 26.85, "close": 27.3, "adjClose": 16.82, "volume": 36682512 }, { "date": "2004-08-31", "open": 27.29, "high": 27.32, "low": 27.05, "close": 27.3, "adjClose": 16.82, "volume": 52162784 }, { "date": "2004-09-01", "open": 27.22, "high": 27.52, "low": 27.14, "close": 27.39, "adjClose": 16.87, "volume": 48510048 }, { "date": "2004-09-02", "open": 27.42, "high": 27.68, "low": 27.35, "close": 27.62, "adjClose": 17.01, "volume": 42224736 }, { "date": "2004-09-03", "open": 27.44, "high": 27.62, "low": 27.1, "close": 27.11, "adjClose": 16.7, "volume": 46226736 }, { "date": "2004-09-07", "open": 27.3, "high": 27.38, "low": 27.16, "close": 27.36, "adjClose": 16.85, "volume": 45622544 }, { "date": "2004-09-08", "open": 27.34, "high": 27.47, "low": 27.14, "close": 27.26, "adjClose": 16.79, "volume": 53437456 }, { "date": "2004-09-09", "open": 27.3, "high": 27.47, "low": 27.18, "close": 27.28, "adjClose": 16.8, "volume": 56973824 }, { "date": "2004-09-10", "open": 27.32, "high": 27.51, "low": 27.18, "close": 27.49, "adjClose": 16.93, "volume": 52748400 }, { "date": "2004-09-13", "open": 27.53, "high": 27.57, "low": 26.74, "close": 27.25, "adjClose": 16.78, "volume": 48256736 }, { "date": "2004-09-14", "open": 27.39, "high": 27.51, "low": 27.27, "close": 27.44, "adjClose": 16.9, "volume": 56071792 }, { "date": "2004-09-15", "open": 27.38, "high": 27.4, "low": 27.14, "close": 27.19, "adjClose": 16.75, "volume": 52687792 }, { "date": "2004-09-16", "open": 27.24, "high": 27.35, "low": 27.17, "close": 27.26, "adjClose": 16.79, "volume": 35962336 }, { "date": "2004-09-17", "open": 27.39, "high": 27.53, "low": 27.26, "close": 27.51, "adjClose": 16.94, "volume": 67368432 }, { "date": "2004-09-20", "open": 27.44, "high": 27.65, "low": 27.33, "close": 27.51, "adjClose": 16.94, "volume": 51524224 }, { "date": "2004-09-21", "open": 27.47, "high": 27.53, "low": 27.25, "close": 27.26, "adjClose": 16.79, "volume": 73905312 }, { "date": "2004-09-22", "open": 27.25, "high": 27.74, "low": 27.07, "close": 27.12, "adjClose": 16.7, "volume": 68411632 }, { "date": "2004-09-23", "open": 27.19, "high": 27.39, "low": 27.17, "close": 27.35, "adjClose": 16.85, "volume": 52159008 }, { "date": "2004-09-24", "open": 27.4, "high": 27.46, "low": 27.19, "close": 27.29, "adjClose": 16.81, "volume": 49887216 }, { "date": "2004-09-27", "open": 27.17, "high": 27.32, "low": 27.13, "close": 27.19, "adjClose": 16.75, "volume": 48033360 }, { "date": "2004-09-28", "open": 27.21, "high": 27.36, "low": 27.04, "close": 27.27, "adjClose": 16.8, "volume": 62057504 }, { "date": "2004-09-29", "open": 27.26, "high": 27.69, "low": 27.23, "close": 27.58, "adjClose": 16.99, "volume": 61553760 }, { "date": "2004-09-30", "open": 27.59, "high": 27.79, "low": 27.52, "close": 27.65, "adjClose": 17.03, "volume": 71251120 }, { "date": "2004-10-01", "open": 27.83, "high": 28.32, "low": 27.78, "close": 28.25, "adjClose": 17.4, "volume": 66350256 }, { "date": "2004-10-04", "open": 28.42, "high": 28.46, "low": 28.07, "close": 28.12, "adjClose": 17.32, "volume": 62059152 }, { "date": "2004-10-05", "open": 28.14, "high": 28.45, "low": 28.1, "close": 28.38, "adjClose": 17.48, "volume": 58023808 }, { "date": "2004-10-06", "open": 28.39, "high": 28.55, "low": 28.23, "close": 28.53, "adjClose": 17.57, "volume": 57006160 }, { "date": "2004-10-07", "open": 28.51, "high": 28.59, "low": 28.16, "close": 28.17, "adjClose": 17.35, "volume": 38776688 }, { "date": "2004-10-08", "open": 28.12, "high": 28.33, "low": 27.97, "close": 27.99, "adjClose": 17.24, "volume": 49561872 }, { "date": "2004-10-11", "open": 28.2, "high": 28.22, "low": 27.93, "close": 28.06, "adjClose": 17.28, "volume": 44698656 }, { "date": "2004-10-12", "open": 27.84, "high": 28.16, "low": 27.81, "close": 28.03, "adjClose": 17.27, "volume": 56420432 }, { "date": "2004-10-13", "open": 28.19, "high": 28.27, "low": 27.94, "close": 28.03, "adjClose": 17.27, "volume": 49539568 }, { "date": "2004-10-14", "open": 28.06, "high": 28.16, "low": 27.8, "close": 27.8, "adjClose": 17.12, "volume": 41548700 }, { "date": "2004-10-15", "open": 27.96, "high": 28.24, "low": 27.82, "close": 27.99, "adjClose": 17.24, "volume": 49833856 }, { "date": "2004-10-18", "open": 28.07, "high": 28.45, "low": 27.98, "close": 28.41, "adjClose": 17.5, "volume": 50512048 }, { "date": "2004-10-19", "open": 28.55, "high": 28.59, "low": 28.17, "close": 28.18, "adjClose": 17.36, "volume": 57051776 }, { "date": "2004-10-20", "open": 28.22, "high": 28.75, "low": 28.12, "close": 28.7, "adjClose": 17.68, "volume": 69128192 }, { "date": "2004-10-21", "open": 28.82, "high": 28.89, "low": 28.47, "close": 28.56, "adjClose": 17.59, "volume": 95665568 }, { "date": "2004-10-22", "open": 28.31, "high": 28.34, "low": 27.58, "close": 27.74, "adjClose": 17.09, "volume": 102133184 }, { "date": "2004-10-25", "open": 27.68, "high": 27.77, "low": 27.55, "close": 27.63, "adjClose": 17.02, "volume": 61583040 }, { "date": "2004-10-26", "open": 27.71, "high": 27.9, "low": 27.63, "close": 27.9, "adjClose": 17.19, "volume": 77094944 }, { "date": "2004-10-27", "open": 27.86, "high": 28.35, "low": 27.58, "close": 28.15, "adjClose": 17.34, "volume": 72660560 }, { "date": "2004-10-28", "open": 28.11, "high": 28.54, "low": 27.9, "close": 28.01, "adjClose": 17.25, "volume": 63089408 }, { "date": "2004-10-29", "open": 28.09, "high": 28.15, "low": 27.42, "close": 27.97, "adjClose": 17.23, "volume": 80199056 }, { "date": "2004-11-01", "open": 28.15, "high": 28.28, "low": 27.96, "close": 28.08, "adjClose": 17.3, "volume": 72965184 }, { "date": "2004-11-02", "open": 28.23, "high": 28.47, "low": 28.03, "close": 28.24, "adjClose": 17.39, "volume": 89482128 }, { "date": "2004-11-03", "open": 28.65, "high": 28.65, "low": 28.31, "close": 28.47, "adjClose": 17.54, "volume": 79732880 }, { "date": "2004-11-04", "open": 28.4, "high": 29, "low": 28.38, "close": 29, "adjClose": 17.86, "volume": 87894432 }, { "date": "2004-11-05", "open": 29.16, "high": 29.36, "low": 29.03, "close": 29.31, "adjClose": 18.05, "volume": 95361632 }, { "date": "2004-11-08", "open": 29.18, "high": 29.48, "low": 29.13, "close": 29.28, "adjClose": 18.04, "volume": 116089008 }, { "date": "2004-11-09", "open": 29.43, "high": 29.89, "low": 29.35, "close": 29.77, "adjClose": 18.34, "volume": 100601312 }, { "date": "2004-11-10", "open": 29.89, "high": 30, "low": 29.69, "close": 29.73, "adjClose": 18.31, "volume": 84214624 }, { "date": "2004-11-11", "open": 29.87, "high": 30.08, "low": 29.82, "close": 29.98, "adjClose": 18.47, "volume": 88754000 }, { "date": "2004-11-12", "open": 30.17, "high": 30.2, "low": 29.8, "close": 29.97, "adjClose": 18.46, "volume": 162601376 }, { "date": "2004-11-15", "open": 27.36, "high": 27.5, "low": 27.2, "close": 27.39, "adjClose": 18.81, "volume": 104734064 }, { "date": "2004-11-16", "open": 27.33, "high": 27.34, "low": 27.05, "close": 27.12, "adjClose": 18.62, "volume": 64592720 }, { "date": "2004-11-17", "open": 27.25, "high": 27.36, "low": 27.06, "close": 27.17, "adjClose": 18.66, "volume": 59091056 }, { "date": "2004-11-18", "open": 27.13, "high": 27.17, "low": 27, "close": 27.07, "adjClose": 18.59, "volume": 65275520 }, { "date": "2004-11-19", "open": 27.03, "high": 27.07, "low": 26.84, "close": 26.86, "adjClose": 18.44, "volume": 85866192 }, { "date": "2004-11-22", "open": 26.75, "high": 26.82, "low": 24.86, "close": 26.65, "adjClose": 18.3, "volume": 92498320 }, { "date": "2004-11-23", "open": 26.53, "high": 26.7, "low": 26.4, "close": 26.53, "adjClose": 18.22, "volume": 70475568 }, { "date": "2004-11-24", "open": 26.63, "high": 26.73, "low": 26.4, "close": 26.64, "adjClose": 18.29, "volume": 60074720 }, { "date": "2004-11-26", "open": 26.56, "high": 26.82, "low": 26.55, "close": 26.6, "adjClose": 18.27, "volume": 24407696 }, { "date": "2004-11-29", "open": 26.65, "high": 26.95, "low": 26.61, "close": 26.77, "adjClose": 18.38, "volume": 67082944 }, { "date": "2004-11-30", "open": 26.75, "high": 27.01, "low": 26.7, "close": 26.81, "adjClose": 18.41, "volume": 76200944 }, { "date": "2004-12-01", "open": 26.95, "high": 27.28, "low": 26.81, "close": 27.25, "adjClose": 18.71, "volume": 100955120 }, { "date": "2004-12-02", "open": 27.26, "high": 27.4, "low": 26.92, "close": 27.09, "adjClose": 18.6, "volume": 96327184 }, { "date": "2004-12-03", "open": 27.15, "high": 27.44, "low": 27.14, "close": 27.23, "adjClose": 18.7, "volume": 76819440 }, { "date": "2004-12-06", "open": 27.1, "high": 27.44, "low": 27.07, "close": 27.33, "adjClose": 18.77, "volume": 55329712 }, { "date": "2004-12-07", "open": 27.26, "high": 27.38, "low": 27, "close": 27.07, "adjClose": 18.59, "volume": 131434624 }, { "date": "2004-12-08", "open": 27.01, "high": 27.36, "low": 26.91, "close": 27.36, "adjClose": 18.79, "volume": 95663376 }, { "date": "2004-12-09", "open": 27.13, "high": 27.36, "low": 26.94, "close": 27.23, "adjClose": 18.7, "volume": 83008128 }, { "date": "2004-12-10", "open": 27.08, "high": 27.18, "low": 27.04, "close": 27.08, "adjClose": 18.59, "volume": 70949632 }, { "date": "2004-12-13", "open": 27.1, "high": 27.28, "low": 26.91, "close": 27.25, "adjClose": 18.71, "volume": 93841312 }, { "date": "2004-12-14", "open": 27.05, "high": 27.33, "low": 27.04, "close": 27.23, "adjClose": 18.7, "volume": 127862320 }, { "date": "2004-12-15", "open": 27.23, "high": 27.4, "low": 27.07, "close": 27.11, "adjClose": 18.62, "volume": 106358496 }, { "date": "2004-12-16", "open": 27.15, "high": 27.28, "low": 27.01, "close": 27.16, "adjClose": 18.65, "volume": 89861440 }, { "date": "2004-12-17", "open": 27.01, "high": 27.32, "low": 26.8, "close": 26.96, "adjClose": 18.51, "volume": 128967184 }, { "date": "2004-12-20", "open": 27.01, "high": 27.15, "low": 26.89, "close": 26.95, "adjClose": 18.51, "volume": 85557936 }, { "date": "2004-12-21", "open": 26.98, "high": 27.17, "low": 26.94, "close": 27.07, "adjClose": 18.59, "volume": 94685120 }, { "date": "2004-12-22", "open": 26.84, "high": 27.15, "low": 26.78, "close": 26.97, "adjClose": 18.52, "volume": 63806464 }, { "date": "2004-12-23", "open": 26.87, "high": 27.15, "low": 26.83, "close": 27.01, "adjClose": 18.55, "volume": 65821376 }, { "date": "2004-12-27", "open": 27.01, "high": 27.1, "low": 26.82, "close": 26.85, "adjClose": 18.44, "volume": 55970368 }, { "date": "2004-12-28", "open": 26.84, "high": 27.03, "low": 26.8, "close": 26.95, "adjClose": 18.51, "volume": 55109856 }, { "date": "2004-12-29", "open": 26.85, "high": 27, "low": 26.82, "close": 26.9, "adjClose": 18.47, "volume": 47686112 }, { "date": "2004-12-30", "open": 26.89, "high": 26.94, "low": 26.75, "close": 26.76, "adjClose": 18.38, "volume": 48357392 }, { "date": "2004-12-31", "open": 26.75, "high": 26.9, "low": 26.68, "close": 26.72, "adjClose": 18.35, "volume": 55026720 }, { "date": "2005-01-03", "open": 26.82, "high": 26.95, "low": 26.65, "close": 26.74, "adjClose": 18.36, "volume": 65448752 }, { "date": "2005-01-04", "open": 26.87, "high": 27.1, "low": 26.66, "close": 26.84, "adjClose": 18.43, "volume": 109566192 }, { "date": "2005-01-05", "open": 26.85, "high": 27.1, "low": 26.76, "close": 26.78, "adjClose": 18.39, "volume": 72498320 }, { "date": "2005-01-06", "open": 26.87, "high": 27.06, "low": 26.64, "close": 26.75, "adjClose": 18.37, "volume": 76905376 }, { "date": "2005-01-07", "open": 26.82, "high": 26.89, "low": 26.62, "close": 26.67, "adjClose": 18.31, "volume": 68882192 }, { "date": "2005-01-10", "open": 26.6, "high": 26.86, "low": 26.54, "close": 26.8, "adjClose": 18.4, "volume": 71195248 }, { "date": "2005-01-11", "open": 26.69, "high": 26.82, "low": 26.61, "close": 26.73, "adjClose": 18.35, "volume": 65751376 }, { "date": "2005-01-12", "open": 26.77, "high": 26.85, "low": 26.62, "close": 26.78, "adjClose": 18.39, "volume": 73085936 }, { "date": "2005-01-13", "open": 26.68, "high": 26.8, "low": 26.16, "close": 26.27, "adjClose": 18.04, "volume": 89925120 }, { "date": "2005-01-14", "open": 26.4, "high": 26.45, "low": 26.04, "close": 26.12, "adjClose": 17.94, "volume": 92239248 }, { "date": "2005-01-18", "open": 26.03, "high": 26.35, "low": 25.84, "close": 26.32, "adjClose": 18.07, "volume": 69322688 }, { "date": "2005-01-19", "open": 26.2, "high": 26.26, "low": 25.92, "close": 25.98, "adjClose": 17.84, "volume": 61007232 }, { "date": "2005-01-20", "open": 25.84, "high": 26.1, "low": 25.74, "close": 25.86, "adjClose": 17.76, "volume": 58392688 }, { "date": "2005-01-21", "open": 25.94, "high": 26.13, "low": 25.64, "close": 25.65, "adjClose": 17.61, "volume": 76552560 }, { "date": "2005-01-24", "open": 25.76, "high": 26, "low": 25.64, "close": 25.67, "adjClose": 17.63, "volume": 69018944 }, { "date": "2005-01-25", "open": 25.76, "high": 26.19, "low": 25.75, "close": 26.02, "adjClose": 17.87, "volume": 67595744 }, { "date": "2005-01-26", "open": 26.07, "high": 26.17, "low": 25.9, "close": 26.01, "adjClose": 17.86, "volume": 64986592 }, { "date": "2005-01-27", "open": 25.95, "high": 26.16, "low": 25.85, "close": 26.11, "adjClose": 17.93, "volume": 94030128 }, { "date": "2005-01-28", "open": 26.53, "high": 26.65, "low": 25.96, "close": 26.18, "adjClose": 17.98, "volume": 110508368 }, { "date": "2005-01-31", "open": 26.36, "high": 26.52, "low": 26.16, "close": 26.28, "adjClose": 18.05, "volume": 72022816 }, { "date": "2005-02-01", "open": 26.25, "high": 26.43, "low": 26.22, "close": 26.39, "adjClose": 18.12, "volume": 58114464 }, { "date": "2005-02-02", "open": 26.44, "high": 26.5, "low": 26.28, "close": 26.46, "adjClose": 18.17, "volume": 80402688 }, { "date": "2005-02-03", "open": 26.37, "high": 26.4, "low": 26.1, "close": 26.18, "adjClose": 17.98, "volume": 62654400 }, { "date": "2005-02-04", "open": 26.17, "high": 26.37, "low": 26.14, "close": 26.32, "adjClose": 18.07, "volume": 61260624 }, { "date": "2005-02-07", "open": 26.26, "high": 26.3, "low": 26.06, "close": 26.16, "adjClose": 17.96, "volume": 57879136 }, { "date": "2005-02-08", "open": 26.19, "high": 26.34, "low": 26.16, "close": 26.24, "adjClose": 18.02, "volume": 61426464 }, { "date": "2005-02-09", "open": 26.25, "high": 26.31, "low": 26.04, "close": 26.07, "adjClose": 17.9, "volume": 81087056 }, { "date": "2005-02-10", "open": 26.1, "high": 26.13, "low": 26, "close": 26.06, "adjClose": 17.89, "volume": 71897744 }, { "date": "2005-02-11", "open": 26.04, "high": 26.12, "low": 25.81, "close": 25.97, "adjClose": 17.83, "volume": 84002816 }, { "date": "2005-02-14", "open": 25.92, "high": 26.12, "low": 25.91, "close": 26.01, "adjClose": 17.86, "volume": 58933744 }, { "date": "2005-02-15", "open": 26.01, "high": 26.08, "low": 25.86, "close": 25.93, "adjClose": 17.86, "volume": 76618368 }, { "date": "2005-02-16", "open": 25.87, "high": 25.93, "low": 25.67, "close": 25.79, "adjClose": 17.77, "volume": 57531008 }, { "date": "2005-02-17", "open": 25.72, "high": 25.86, "low": 25.6, "close": 25.65, "adjClose": 17.67, "volume": 67181248 }, { "date": "2005-02-18", "open": 25.63, "high": 25.65, "low": 25.4, "close": 25.48, "adjClose": 17.55, "volume": 77093248 }, { "date": "2005-02-22", "open": 25.25, "high": 25.49, "low": 25.2, "close": 25.23, "adjClose": 17.38, "volume": 96502560 }, { "date": "2005-02-23", "open": 25.24, "high": 25.35, "low": 25.17, "close": 25.2, "adjClose": 17.36, "volume": 83690320 }, { "date": "2005-02-24", "open": 25.19, "high": 25.44, "low": 25.15, "close": 25.37, "adjClose": 17.48, "volume": 85448560 }, { "date": "2005-02-25", "open": 25.33, "high": 25.38, "low": 25.15, "close": 25.25, "adjClose": 17.4, "volume": 62483728 }, { "date": "2005-02-28", "open": 25.23, "high": 25.37, "low": 25.13, "close": 25.16, "adjClose": 17.33, "volume": 82783680 }, { "date": "2005-03-01", "open": 25.19, "high": 25.41, "low": 25.13, "close": 25.28, "adjClose": 17.42, "volume": 56684336 }, { "date": "2005-03-02", "open": 25.2, "high": 25.48, "low": 25.16, "close": 25.26, "adjClose": 17.4, "volume": 67740000 }, { "date": "2005-03-03", "open": 25.3, "high": 25.31, "low": 25.14, "close": 25.17, "adjClose": 17.34, "volume": 52185488 }, { "date": "2005-03-04", "open": 25.22, "high": 25.3, "low": 25.13, "close": 25.17, "adjClose": 17.34, "volume": 63058200 }, { "date": "2005-03-07", "open": 25.18, "high": 25.79, "low": 25.16, "close": 25.47, "adjClose": 17.55, "volume": 80510560 }, { "date": "2005-03-08", "open": 25.38, "high": 25.62, "low": 25.34, "close": 25.4, "adjClose": 17.5, "volume": 52921856 }, { "date": "2005-03-09", "open": 25.39, "high": 25.57, "low": 25.28, "close": 25.31, "adjClose": 17.44, "volume": 62992128 }, { "date": "2005-03-10", "open": 25.42, "high": 25.48, "low": 25.25, "close": 25.43, "adjClose": 17.52, "volume": 59138416 }, { "date": "2005-03-11", "open": 25.45, "high": 25.48, "low": 25.06, "close": 25.09, "adjClose": 17.29, "volume": 60620768 }, { "date": "2005-03-14", "open": 25.07, "high": 25.15, "low": 24.96, "close": 25.11, "adjClose": 17.3, "volume": 65550500 }, { "date": "2005-03-15", "open": 25.1, "high": 25.24, "low": 24.89, "close": 24.91, "adjClose": 17.16, "volume": 71681632 }, { "date": "2005-03-16", "open": 24.8, "high": 24.97, "low": 24.56, "close": 24.63, "adjClose": 16.97, "volume": 75012880 }, { "date": "2005-03-17", "open": 24.68, "high": 24.68, "low": 24.53, "close": 24.54, "adjClose": 16.91, "volume": 60613920 }, { "date": "2005-03-18", "open": 24.52, "high": 24.91, "low": 24.28, "close": 24.31, "adjClose": 16.75, "volume": 158388000 }, { "date": "2005-03-21", "open": 24.34, "high": 24.36, "low": 24.15, "close": 24.2, "adjClose": 16.67, "volume": 71618624 }, { "date": "2005-03-22", "open": 24.19, "high": 24.27, "low": 23.96, "close": 23.99, "adjClose": 16.53, "volume": 102433680 }, { "date": "2005-03-23", "open": 23.99, "high": 24.39, "low": 23.96, "close": 24.18, "adjClose": 16.66, "volume": 79456816 }, { "date": "2005-03-24", "open": 24.24, "high": 24.47, "low": 24.2, "close": 24.28, "adjClose": 16.73, "volume": 79041936 }, { "date": "2005-03-28", "open": 24.34, "high": 24.47, "low": 24.18, "close": 24.2, "adjClose": 16.67, "volume": 50009328 }, { "date": "2005-03-29", "open": 24.13, "high": 24.24, "low": 23.82, "close": 23.92, "adjClose": 16.48, "volume": 74679008 }, { "date": "2005-03-30", "open": 24.04, "high": 24.19, "low": 24, "close": 24.16, "adjClose": 16.64, "volume": 59842176 }, { "date": "2005-03-31", "open": 24.25, "high": 24.31, "low": 24.12, "close": 24.17, "adjClose": 16.65, "volume": 62454560 }, { "date": "2005-04-01", "open": 24.26, "high": 24.35, "low": 24.1, "close": 24.12, "adjClose": 16.62, "volume": 64799552 }, { "date": "2005-04-04", "open": 24.11, "high": 24.26, "low": 23.94, "close": 24.23, "adjClose": 16.69, "volume": 62237024 }, { "date": "2005-04-05", "open": 24.22, "high": 24.5, "low": 24.12, "close": 24.47, "adjClose": 16.86, "volume": 73666192 }, { "date": "2005-04-06", "open": 24.48, "high": 24.94, "low": 24.45, "close": 24.67, "adjClose": 17, "volume": 78133568 }, { "date": "2005-04-07", "open": 24.66, "high": 25.13, "low": 24.63, "close": 25.1, "adjClose": 17.29, "volume": 77558944 }, { "date": "2005-04-08", "open": 25.06, "high": 25.25, "low": 24.91, "close": 24.94, "adjClose": 17.18, "volume": 47958784 }, { "date": "2005-04-11", "open": 25.03, "high": 25.11, "low": 24.86, "close": 24.97, "adjClose": 17.2, "volume": 48198384 }, { "date": "2005-04-12", "open": 24.94, "high": 25.35, "low": 24.8, "close": 25.32, "adjClose": 17.44, "volume": 67716944 }, { "date": "2005-04-13", "open": 25.22, "high": 25.45, "low": 24.99, "close": 25.04, "adjClose": 17.25, "volume": 60975728 }, { "date": "2005-04-14", "open": 25.03, "high": 25.14, "low": 24.83, "close": 24.84, "adjClose": 17.11, "volume": 67409744 }, { "date": "2005-04-15", "open": 24.58, "high": 24.9, "low": 24.41, "close": 24.46, "adjClose": 16.85, "volume": 100580256 }, { "date": "2005-04-18", "open": 24.45, "high": 24.84, "low": 24.4, "close": 24.65, "adjClose": 16.98, "volume": 75773120 }, { "date": "2005-04-19", "open": 24.74, "high": 24.8, "low": 24.45, "close": 24.63, "adjClose": 16.97, "volume": 66194624 }, { "date": "2005-04-20", "open": 24.65, "high": 24.7, "low": 24.3, "close": 24.32, "adjClose": 16.75, "volume": 92599744 }, { "date": "2005-04-21", "open": 24.5, "high": 25.39, "low": 24.47, "close": 25.28, "adjClose": 17.42, "volume": 93945248 }, { "date": "2005-04-22", "open": 25.06, "high": 25.25, "low": 24.78, "close": 24.98, "adjClose": 17.21, "volume": 80226816 }, { "date": "2005-04-25", "open": 25.07, "high": 25.28, "low": 24.86, "close": 24.99, "adjClose": 17.22, "volume": 75542000 }, { "date": "2005-04-26", "open": 24.97, "high": 25.25, "low": 24.74, "close": 24.76, "adjClose": 17.06, "volume": 60952928 }, { "date": "2005-04-27", "open": 24.66, "high": 25.15, "low": 24.63, "close": 24.99, "adjClose": 17.22, "volume": 47786672 }, { "date": "2005-04-28", "open": 24.79, "high": 24.92, "low": 24.44, "close": 24.45, "adjClose": 16.84, "volume": 84755680 }, { "date": "2005-04-29", "open": 24.89, "high": 25.3, "low": 24.79, "close": 25.3, "adjClose": 17.43, "volume": 98849936 }, { "date": "2005-05-02", "open": 25.23, "high": 25.36, "low": 24.95, "close": 25.23, "adjClose": 17.38, "volume": 54438480 }, { "date": "2005-05-03", "open": 25.12, "high": 25.4, "low": 25.09, "close": 25.36, "adjClose": 17.47, "volume": 68183248 }, { "date": "2005-05-04", "open": 25.34, "high": 25.4, "low": 25.11, "close": 25.21, "adjClose": 17.37, "volume": 87075504 }, { "date": "2005-05-05", "open": 25.21, "high": 25.33, "low": 25.08, "close": 25.23, "adjClose": 17.38, "volume": 59389760 }, { "date": "2005-05-06", "open": 25.31, "high": 25.48, "low": 25.19, "close": 25.22, "adjClose": 17.37, "volume": 64338864 }, { "date": "2005-05-09", "open": 25.22, "high": 25.33, "low": 25.05, "close": 25.11, "adjClose": 17.3, "volume": 61884160 }, { "date": "2005-05-10", "open": 25.06, "high": 25.08, "low": 24.82, "close": 24.9, "adjClose": 17.15, "volume": 62629824 }, { "date": "2005-05-11", "open": 24.88, "high": 24.97, "low": 24.64, "close": 24.91, "adjClose": 17.16, "volume": 59533024 }, { "date": "2005-05-12", "open": 24.84, "high": 25.11, "low": 24.83, "close": 25, "adjClose": 17.22, "volume": 74573568 }, { "date": "2005-05-13", "open": 25.03, "high": 25.38, "low": 24.99, "close": 25.3, "adjClose": 17.43, "volume": 77426368 }, { "date": "2005-05-16", "open": 25.22, "high": 25.5, "low": 24.31, "close": 25.49, "adjClose": 17.61, "volume": 50713232 }, { "date": "2005-05-17", "open": 25.31, "high": 25.5, "low": 25.25, "close": 25.46, "adjClose": 17.59, "volume": 40115664 }, { "date": "2005-05-18", "open": 25.53, "high": 25.84, "low": 25.42, "close": 25.7, "adjClose": 17.76, "volume": 71255248 }, { "date": "2005-05-19", "open": 25.76, "high": 26.05, "low": 25.7, "close": 25.92, "adjClose": 17.91, "volume": 52185920 }, { "date": "2005-05-20", "open": 25.88, "high": 25.92, "low": 25.73, "close": 25.74, "adjClose": 17.78, "volume": 64489920 }, { "date": "2005-05-23", "open": 25.74, "high": 26.07, "low": 25.74, "close": 25.85, "adjClose": 17.86, "volume": 75570624 }, { "date": "2005-05-24", "open": 25.79, "high": 25.88, "low": 25.72, "close": 25.75, "adjClose": 17.79, "volume": 61460384 }, { "date": "2005-05-25", "open": 25.67, "high": 25.77, "low": 25.5, "close": 25.71, "adjClose": 17.76, "volume": 36952208 }, { "date": "2005-05-26", "open": 25.74, "high": 26, "low": 25.73, "close": 25.9, "adjClose": 17.9, "volume": 50593632 }, { "date": "2005-05-27", "open": 25.85, "high": 26.09, "low": 25.81, "close": 26.07, "adjClose": 18.01, "volume": 54980448 }, { "date": "2005-05-31", "open": 25.99, "high": 26.03, "low": 25.75, "close": 25.8, "adjClose": 17.83, "volume": 46446304 }, { "date": "2005-06-01", "open": 25.73, "high": 26, "low": 25.61, "close": 25.84, "adjClose": 17.85, "volume": 55089360 }, { "date": "2005-06-02", "open": 25.71, "high": 25.86, "low": 25.64, "close": 25.79, "adjClose": 17.82, "volume": 27246032 }, { "date": "2005-06-03", "open": 25.7, "high": 25.81, "low": 25.34, "close": 25.43, "adjClose": 17.57, "volume": 79677632 }, { "date": "2005-06-06", "open": 25.38, "high": 25.5, "low": 25.31, "close": 25.37, "adjClose": 17.53, "volume": 40774160 }, { "date": "2005-06-07", "open": 25.34, "high": 25.83, "low": 25.31, "close": 25.51, "adjClose": 17.63, "volume": 54584144 }, { "date": "2005-06-08", "open": 25.54, "high": 25.62, "low": 25.34, "close": 25.4, "adjClose": 17.55, "volume": 45757760 }, { "date": "2005-06-09", "open": 25.4, "high": 25.61, "low": 25.35, "close": 25.51, "adjClose": 17.63, "volume": 56264352 }, { "date": "2005-06-10", "open": 25.51, "high": 25.52, "low": 25.34, "close": 25.43, "adjClose": 17.57, "volume": 39496000 }, { "date": "2005-06-13", "open": 25.36, "high": 25.49, "low": 25.26, "close": 25.31, "adjClose": 17.49, "volume": 49108608 }, { "date": "2005-06-14", "open": 25.28, "high": 25.44, "low": 25.24, "close": 25.36, "adjClose": 17.52, "volume": 45465280 }, { "date": "2005-06-15", "open": 25.39, "high": 25.41, "low": 25.11, "close": 25.26, "adjClose": 17.45, "volume": 52290720 }, { "date": "2005-06-16", "open": 25.22, "high": 25.23, "low": 24.95, "close": 25.04, "adjClose": 17.3, "volume": 67086944 }, { "date": "2005-06-17", "open": 25.19, "high": 25.29, "low": 24.92, "close": 25.04, "adjClose": 17.3, "volume": 92039008 }, { "date": "2005-06-20", "open": 24.97, "high": 25.28, "low": 24.93, "close": 25.11, "adjClose": 17.35, "volume": 50858848 }, { "date": "2005-06-21", "open": 25.08, "high": 25.19, "low": 25.04, "close": 25.15, "adjClose": 17.38, "volume": 81104816 }, { "date": "2005-06-22", "open": 25.12, "high": 25.26, "low": 25.03, "close": 25.07, "adjClose": 17.32, "volume": 61686144 }, { "date": "2005-06-23", "open": 25.17, "high": 25.62, "low": 25.15, "close": 25.31, "adjClose": 17.49, "volume": 105338368 }, { "date": "2005-06-24", "open": 25.24, "high": 25.4, "low": 25.03, "close": 25.04, "adjClose": 17.3, "volume": 66761872 }, { "date": "2005-06-27", "open": 25.06, "high": 25.25, "low": 25.03, "close": 25.05, "adjClose": 17.31, "volume": 62104128 }, { "date": "2005-06-28", "open": 25.1, "high": 25.2, "low": 25.03, "close": 25.07, "adjClose": 17.32, "volume": 53118992 }, { "date": "2005-06-29", "open": 25.23, "high": 25.32, "low": 25, "close": 25.09, "adjClose": 17.34, "volume": 56327488 }, { "date": "2005-06-30", "open": 25.07, "high": 25.14, "low": 24.82, "close": 24.84, "adjClose": 17.16, "volume": 82032624 }, { "date": "2005-07-01", "open": 24.86, "high": 24.99, "low": 24.67, "close": 24.71, "adjClose": 17.07, "volume": 69786320 }, { "date": "2005-07-05", "open": 24.66, "high": 25.19, "low": 24.62, "close": 24.98, "adjClose": 17.26, "volume": 62036896 }, { "date": "2005-07-06", "open": 24.96, "high": 25.08, "low": 24.69, "close": 24.7, "adjClose": 17.07, "volume": 64470992 }, { "date": "2005-07-07", "open": 24.56, "high": 24.71, "low": 24.5, "close": 24.65, "adjClose": 17.03, "volume": 80775120 }, { "date": "2005-07-08", "open": 24.65, "high": 25.12, "low": 24.63, "close": 25.09, "adjClose": 17.34, "volume": 56121328 }, { "date": "2005-07-11", "open": 25.15, "high": 25.38, "low": 25.11, "close": 25.29, "adjClose": 17.47, "volume": 61742176 }, { "date": "2005-07-12", "open": 25.24, "high": 25.62, "low": 25.2, "close": 25.61, "adjClose": 17.69, "volume": 63542288 }, { "date": "2005-07-13", "open": 25.53, "high": 25.75, "low": 25.48, "close": 25.66, "adjClose": 17.73, "volume": 45384400 }, { "date": "2005-07-14", "open": 25.8, "high": 26.1, "low": 25.79, "close": 25.97, "adjClose": 17.94, "volume": 69549568 }, { "date": "2005-07-15", "open": 26.02, "high": 26.1, "low": 25.75, "close": 25.79, "adjClose": 17.82, "volume": 56694256 }, { "date": "2005-07-18", "open": 25.71, "high": 25.79, "low": 25.55, "close": 25.55, "adjClose": 17.65, "volume": 39730864 }, { "date": "2005-07-19", "open": 25.76, "high": 26.25, "low": 25.75, "close": 26.16, "adjClose": 18.07, "volume": 113542624 }, { "date": "2005-07-20", "open": 26.01, "high": 26.23, "low": 25.88, "close": 26.19, "adjClose": 18.1, "volume": 72314752 }, { "date": "2005-07-21", "open": 26.29, "high": 26.48, "low": 26.19, "close": 26.44, "adjClose": 18.27, "volume": 114381056 }, { "date": "2005-07-22", "open": 25.99, "high": 26.34, "low": 25.63, "close": 25.68, "adjClose": 17.74, "volume": 99892880 }, { "date": "2005-07-25", "open": 25.68, "high": 25.9, "low": 25.65, "close": 25.69, "adjClose": 17.75, "volume": 45217360 }, { "date": "2005-07-26", "open": 25.71, "high": 25.74, "low": 25.53, "close": 25.54, "adjClose": 17.65, "volume": 54659472 }, { "date": "2005-07-27", "open": 25.6, "high": 25.8, "low": 25.53, "close": 25.72, "adjClose": 17.77, "volume": 58155184 }, { "date": "2005-07-28", "open": 25.75, "high": 25.85, "low": 25.66, "close": 25.75, "adjClose": 17.79, "volume": 45163536 }, { "date": "2005-07-29", "open": 25.79, "high": 26, "low": 25.59, "close": 25.61, "adjClose": 17.69, "volume": 60045648 }, { "date": "2005-08-01", "open": 25.81, "high": 26.05, "low": 25.76, "close": 25.92, "adjClose": 17.91, "volume": 61389072 }, { "date": "2005-08-02", "open": 25.89, "high": 26.9, "low": 25.87, "close": 26.81, "adjClose": 18.52, "volume": 137704624 }, { "date": "2005-08-03", "open": 26.77, "high": 27.43, "low": 26.73, "close": 27.25, "adjClose": 18.83, "volume": 140172944 }, { "date": "2005-08-04", "open": 27.16, "high": 27.5, "low": 27.05, "close": 27.32, "adjClose": 18.88, "volume": 92135008 }, { "date": "2005-08-05", "open": 27.3, "high": 27.94, "low": 27.25, "close": 27.76, "adjClose": 19.18, "volume": 82259744 }, { "date": "2005-08-08", "open": 27.8, "high": 27.84, "low": 27.08, "close": 27.13, "adjClose": 18.75, "volume": 77436560 }, { "date": "2005-08-09", "open": 27.22, "high": 27.51, "low": 27.01, "close": 27.35, "adjClose": 18.9, "volume": 65455968 }, { "date": "2005-08-10", "open": 27.41, "high": 27.5, "low": 26.85, "close": 26.95, "adjClose": 18.62, "volume": 64558592 }, { "date": "2005-08-11", "open": 26.99, "high": 27.3, "low": 26.89, "close": 27.27, "adjClose": 18.84, "volume": 48971216 }, { "date": "2005-08-12", "open": 27.08, "high": 27.14, "low": 26.9, "close": 27.05, "adjClose": 18.69, "volume": 53920192 }, { "date": "2005-08-15", "open": 26.97, "high": 27.3, "low": 26.69, "close": 27.13, "adjClose": 18.8, "volume": 46008240 }, { "date": "2005-08-16", "open": 27.03, "high": 27.14, "low": 26.7, "close": 26.74, "adjClose": 18.53, "volume": 47106960 }, { "date": "2005-08-17", "open": 26.8, "high": 27.15, "low": 26.66, "close": 26.95, "adjClose": 18.67, "volume": 52603584 }, { "date": "2005-08-18", "open": 26.89, "high": 27.08, "low": 26.8, "close": 26.82, "adjClose": 18.58, "volume": 40879776 }, { "date": "2005-08-19", "open": 26.89, "high": 26.91, "low": 26.7, "close": 26.72, "adjClose": 18.51, "volume": 36060896 }, { "date": "2005-08-22", "open": 26.8, "high": 27.17, "low": 26.77, "close": 26.91, "adjClose": 18.65, "volume": 41744048 }, { "date": "2005-08-23", "open": 26.85, "high": 27.07, "low": 26.74, "close": 26.87, "adjClose": 18.62, "volume": 48316512 }, { "date": "2005-08-24", "open": 26.82, "high": 27.16, "low": 26.78, "close": 26.81, "adjClose": 18.58, "volume": 63822704 }, { "date": "2005-08-25", "open": 26.88, "high": 27.09, "low": 26.85, "close": 27.03, "adjClose": 18.73, "volume": 39309216 }, { "date": "2005-08-26", "open": 27.06, "high": 27.08, "low": 26.87, "close": 26.97, "adjClose": 18.69, "volume": 36774624 }, { "date": "2005-08-29", "open": 26.81, "high": 27.23, "low": 26.81, "close": 27.15, "adjClose": 18.81, "volume": 52309184 }, { "date": "2005-08-30", "open": 27.06, "high": 27.23, "low": 26.96, "close": 27.18, "adjClose": 18.83, "volume": 55168400 }, { "date": "2005-08-31", "open": 27.19, "high": 27.44, "low": 27.04, "close": 27.38, "adjClose": 18.97, "volume": 65210960 }, { "date": "2005-09-01", "open": 27.34, "high": 27.39, "low": 27.15, "close": 27.2, "adjClose": 18.85, "volume": 75974624 }, { "date": "2005-09-02", "open": 27.22, "high": 27.27, "low": 26.97, "close": 27.02, "adjClose": 18.72, "volume": 52047584 }, { "date": "2005-09-06", "open": 27.06, "high": 27.29, "low": 26.98, "close": 27, "adjClose": 18.71, "volume": 46092736 }, { "date": "2005-09-07", "open": 26.95, "high": 27.11, "low": 26.82, "close": 26.85, "adjClose": 18.6, "volume": 44684256 }, { "date": "2005-09-08", "open": 26.8, "high": 26.88, "low": 26.52, "close": 26.61, "adjClose": 18.44, "volume": 52554752 }, { "date": "2005-09-09", "open": 26.62, "high": 26.82, "low": 26.53, "close": 26.58, "adjClose": 18.42, "volume": 41557888 }, { "date": "2005-09-12", "open": 26.62, "high": 26.75, "low": 26.52, "close": 26.61, "adjClose": 18.44, "volume": 40707568 }, { "date": "2005-09-13", "open": 26.52, "high": 26.76, "low": 26.37, "close": 26.48, "adjClose": 18.35, "volume": 63423840 }, { "date": "2005-09-14", "open": 26.52, "high": 26.64, "low": 26.3, "close": 26.31, "adjClose": 18.23, "volume": 54972464 }, { "date": "2005-09-15", "open": 26.35, "high": 26.43, "low": 26.22, "close": 26.27, "adjClose": 18.2, "volume": 60371536 }, { "date": "2005-09-16", "open": 26.32, "high": 26.4, "low": 25.97, "close": 26.07, "adjClose": 18.06, "volume": 191490752 }, { "date": "2005-09-19", "open": 26.1, "high": 26.27, "low": 25.86, "close": 26, "adjClose": 18.01, "volume": 61851552 }, { "date": "2005-09-20", "open": 26.07, "high": 26.22, "low": 25.69, "close": 25.84, "adjClose": 17.9, "volume": 61126784 }, { "date": "2005-09-21", "open": 25.8, "high": 25.9, "low": 25.43, "close": 25.49, "adjClose": 17.66, "volume": 68285248 }, { "date": "2005-09-22", "open": 25.51, "high": 25.6, "low": 25.15, "close": 25.34, "adjClose": 17.56, "volume": 71324432 }, { "date": "2005-09-23", "open": 25.29, "high": 25.54, "low": 25.12, "close": 25.27, "adjClose": 17.51, "volume": 66397632 }, { "date": "2005-09-26", "open": 25.38, "high": 25.49, "low": 25.21, "close": 25.27, "adjClose": 17.51, "volume": 56208560 }, { "date": "2005-09-27", "open": 25.36, "high": 25.45, "low": 25.3, "close": 25.34, "adjClose": 17.56, "volume": 48815552 }, { "date": "2005-09-28", "open": 25.38, "high": 25.87, "low": 25.38, "close": 25.67, "adjClose": 17.79, "volume": 71020320 }, { "date": "2005-09-29", "open": 25.62, "high": 26, "low": 25.5, "close": 25.94, "adjClose": 17.97, "volume": 66808368 }, { "date": "2005-09-30", "open": 25.91, "high": 25.95, "low": 25.61, "close": 25.73, "adjClose": 17.83, "volume": 57659840 }, { "date": "2005-10-03", "open": 25.72, "high": 25.73, "low": 25.44, "close": 25.5, "adjClose": 17.67, "volume": 55353296 }, { "date": "2005-10-04", "open": 25.36, "high": 25.39, "low": 24.75, "close": 24.98, "adjClose": 17.31, "volume": 151667808 }, { "date": "2005-10-05", "open": 25.03, "high": 25.05, "low": 24.67, "close": 24.67, "adjClose": 17.09, "volume": 73696752 }, { "date": "2005-10-06", "open": 24.65, "high": 24.95, "low": 24.53, "close": 24.73, "adjClose": 17.13, "volume": 81733056 }, { "date": "2005-10-07", "open": 24.76, "high": 24.84, "low": 24.52, "close": 24.59, "adjClose": 17.04, "volume": 50790224 }, { "date": "2005-10-10", "open": 24.66, "high": 24.68, "low": 24.35, "close": 24.46, "adjClose": 16.95, "volume": 48894160 }, { "date": "2005-10-11", "open": 24.49, "high": 24.55, "low": 24.25, "close": 24.41, "adjClose": 16.91, "volume": 76587632 }, { "date": "2005-10-12", "open": 24.48, "high": 24.7, "low": 24.27, "close": 24.3, "adjClose": 16.84, "volume": 71395440 }, { "date": "2005-10-13", "open": 24.32, "high": 25.59, "low": 24.27, "close": 24.59, "adjClose": 17.04, "volume": 70192816 }, { "date": "2005-10-14", "open": 24.7, "high": 24.73, "low": 24.5, "close": 24.67, "adjClose": 17.09, "volume": 53871744 }, { "date": "2005-10-17", "open": 24.67, "high": 24.69, "low": 24.44, "close": 24.53, "adjClose": 17, "volume": 46927616 }, { "date": "2005-10-18", "open": 24.49, "high": 24.83, "low": 24.45, "close": 24.57, "adjClose": 17.02, "volume": 69644688 }, { "date": "2005-10-19", "open": 24.56, "high": 25.09, "low": 24.5, "close": 25.09, "adjClose": 17.38, "volume": 66606688 }, { "date": "2005-10-20", "open": 25.05, "high": 25.13, "low": 24.74, "close": 24.79, "adjClose": 17.18, "volume": 58846048 }, { "date": "2005-10-21", "open": 24.91, "high": 25, "low": 24.57, "close": 24.78, "adjClose": 17.17, "volume": 69439504 }, { "date": "2005-10-24", "open": 24.89, "high": 25.1, "low": 24.68, "close": 25.1, "adjClose": 17.39, "volume": 52612080 }, { "date": "2005-10-25", "open": 24.95, "high": 25.13, "low": 24.83, "close": 25.03, "adjClose": 17.34, "volume": 41424480 }, { "date": "2005-10-26", "open": 24.95, "high": 25.33, "low": 24.93, "close": 25.11, "adjClose": 17.4, "volume": 58260032 }, { "date": "2005-10-27", "open": 25.21, "high": 25.27, "low": 24.85, "close": 24.85, "adjClose": 17.22, "volume": 62910224 }, { "date": "2005-10-28", "open": 25.1, "high": 25.6, "low": 25.1, "close": 25.53, "adjClose": 17.69, "volume": 108725056 }, { "date": "2005-10-31", "open": 25.59, "high": 25.8, "low": 25.5, "close": 25.7, "adjClose": 17.81, "volume": 75584688 }, { "date": "2005-11-01", "open": 25.62, "high": 26.1, "low": 25.61, "close": 25.96, "adjClose": 17.99, "volume": 71453120 }, { "date": "2005-11-02", "open": 25.93, "high": 26.5, "low": 25.93, "close": 26.46, "adjClose": 18.33, "volume": 75434192 }, { "date": "2005-11-03", "open": 26.58, "high": 26.64, "low": 26.25, "close": 26.44, "adjClose": 18.32, "volume": 73421600 }, { "date": "2005-11-04", "open": 26.52, "high": 26.71, "low": 26.45, "close": 26.66, "adjClose": 18.47, "volume": 57464048 }, { "date": "2005-11-07", "open": 26.7, "high": 27.08, "low": 26.7, "close": 27.01, "adjClose": 18.71, "volume": 77104816 }, { "date": "2005-11-08", "open": 26.93, "high": 27.18, "low": 26.77, "close": 27.05, "adjClose": 18.74, "volume": 60091700 }, { "date": "2005-11-09", "open": 26.97, "high": 27.15, "low": 26.94, "close": 26.96, "adjClose": 18.68, "volume": 59562100 }, { "date": "2005-11-10", "open": 26.94, "high": 27.15, "low": 26.64, "close": 27.09, "adjClose": 18.77, "volume": 73314816 }, { "date": "2005-11-11", "open": 27.17, "high": 27.39, "low": 27.13, "close": 27.28, "adjClose": 18.9, "volume": 51945600 }, { "date": "2005-11-14", "open": 27.36, "high": 27.44, "low": 27.2, "close": 27.35, "adjClose": 18.95, "volume": 67152200 }, { "date": "2005-11-15", "open": 27.34, "high": 27.54, "low": 27.25, "close": 27.5, "adjClose": 19.11, "volume": 65081000 }, { "date": "2005-11-16", "open": 27.47, "high": 27.88, "low": 27.44, "close": 27.74, "adjClose": 19.28, "volume": 86277248 }, { "date": "2005-11-17", "open": 27.84, "high": 28, "low": 27.76, "close": 27.97, "adjClose": 19.44, "volume": 91351000 }, { "date": "2005-11-18", "open": 28.12, "high": 28.25, "low": 27.9, "close": 28.07, "adjClose": 19.51, "volume": 75431248 }, { "date": "2005-11-21", "open": 28.06, "high": 28.24, "low": 27.5, "close": 28.16, "adjClose": 19.57, "volume": 65794400 }, { "date": "2005-11-22", "open": 28.03, "high": 28.08, "low": 27.86, "close": 27.91, "adjClose": 19.4, "volume": 104301504 }, { "date": "2005-11-23", "open": 27.92, "high": 28.09, "low": 27.74, "close": 27.92, "adjClose": 19.4, "volume": 70541300 }, { "date": "2005-11-25", "open": 27.78, "high": 27.94, "low": 27.47, "close": 27.76, "adjClose": 19.29, "volume": 44082500 }, { "date": "2005-11-28", "open": 27.78, "high": 27.85, "low": 27.53, "close": 27.75, "adjClose": 19.28, "volume": 57517200 }, { "date": "2005-11-29", "open": 27.79, "high": 27.79, "low": 27.6, "close": 27.68, "adjClose": 19.24, "volume": 62223840 }, { "date": "2005-11-30", "open": 27.66, "high": 27.77, "low": 27.63, "close": 27.68, "adjClose": 19.24, "volume": 55904700 }, { "date": "2005-12-01", "open": 27.75, "high": 28.1, "low": 27.73, "close": 27.89, "adjClose": 19.38, "volume": 61006100 }, { "date": "2005-12-02", "open": 27.81, "high": 28.1, "low": 27.79, "close": 28.01, "adjClose": 19.46, "volume": 42319600 }, { "date": "2005-12-05", "open": 27.92, "high": 28.02, "low": 27.71, "close": 27.85, "adjClose": 19.35, "volume": 47941200 }, { "date": "2005-12-06", "open": 27.9, "high": 27.92, "low": 27.68, "close": 27.69, "adjClose": 19.24, "volume": 65980000 }, { "date": "2005-12-07", "open": 27.65, "high": 27.75, "low": 27.55, "close": 27.75, "adjClose": 19.28, "volume": 55583200 }, { "date": "2005-12-08", "open": 27.7, "high": 27.81, "low": 27.6, "close": 27.69, "adjClose": 19.24, "volume": 63931600 }, { "date": "2005-12-09", "open": 27.71, "high": 27.83, "low": 27.64, "close": 27.71, "adjClose": 19.26, "volume": 48485552 }, { "date": "2005-12-12", "open": 27.69, "high": 27.75, "low": 27.33, "close": 27.45, "adjClose": 19.08, "volume": 63757616 }, { "date": "2005-12-13", "open": 27.26, "high": 27.43, "low": 27, "close": 27.13, "adjClose": 18.85, "volume": 104285504 }, { "date": "2005-12-14", "open": 26.99, "high": 27.24, "low": 26.85, "close": 27.09, "adjClose": 18.83, "volume": 65076200 }, { "date": "2005-12-15", "open": 27.09, "high": 27.11, "low": 26.81, "close": 26.92, "adjClose": 18.71, "volume": 79027504 }, { "date": "2005-12-16", "open": 26.88, "high": 27.08, "low": 26.81, "close": 26.9, "adjClose": 18.69, "volume": 88542500 }, { "date": "2005-12-19", "open": 26.7, "high": 26.87, "low": 26.65, "close": 26.83, "adjClose": 18.64, "volume": 68686944 }, { "date": "2005-12-20", "open": 26.76, "high": 26.88, "low": 26.67, "close": 26.86, "adjClose": 18.67, "volume": 62960600 }, { "date": "2005-12-21", "open": 26.85, "high": 26.91, "low": 26.71, "close": 26.73, "adjClose": 18.58, "volume": 75800900 }, { "date": "2005-12-22", "open": 26.7, "high": 26.78, "low": 26.42, "close": 26.59, "adjClose": 18.48, "volume": 91307120 }, { "date": "2005-12-23", "open": 26.52, "high": 26.67, "low": 26.44, "close": 26.64, "adjClose": 18.51, "volume": 30689200 }, { "date": "2005-12-27", "open": 26.7, "high": 26.85, "low": 26.45, "close": 26.46, "adjClose": 18.39, "volume": 37822288 }, { "date": "2005-12-28", "open": 26.51, "high": 26.66, "low": 26.35, "close": 26.39, "adjClose": 18.34, "volume": 37242240 }, { "date": "2005-12-29", "open": 26.37, "high": 26.5, "low": 26.26, "close": 26.27, "adjClose": 18.26, "volume": 34495952 }, { "date": "2005-12-30", "open": 26.16, "high": 26.31, "low": 26.1, "close": 26.15, "adjClose": 18.17, "volume": 49045184 }, { "date": "2006-01-03", "open": 26.25, "high": 27, "low": 26.1, "close": 26.84, "adjClose": 18.65, "volume": 79974432 }, { "date": "2006-01-04", "open": 26.77, "high": 27.08, "low": 26.77, "close": 26.97, "adjClose": 18.74, "volume": 57975664 }, { "date": "2006-01-05", "open": 26.96, "high": 27.13, "low": 26.91, "close": 26.99, "adjClose": 18.76, "volume": 48247616 }, { "date": "2006-01-06", "open": 26.89, "high": 27, "low": 26.49, "close": 26.91, "adjClose": 18.7, "volume": 100969056 }, { "date": "2006-01-09", "open": 26.94, "high": 27.07, "low": 26.76, "close": 26.86, "adjClose": 18.67, "volume": 55627840 }, { "date": "2006-01-10", "open": 26.63, "high": 27.02, "low": 26.59, "close": 27, "adjClose": 18.76, "volume": 64924944 }, { "date": "2006-01-11", "open": 26.99, "high": 27.39, "low": 26.9, "close": 27.29, "adjClose": 18.96, "volume": 70123568 }, { "date": "2006-01-12", "open": 27.23, "high": 27.26, "low": 26.97, "close": 27.14, "adjClose": 18.86, "volume": 45994800 }, { "date": "2006-01-13", "open": 27.02, "high": 27.25, "low": 27.01, "close": 27.19, "adjClose": 18.9, "volume": 41449040 }, { "date": "2006-01-17", "open": 26.9, "high": 27.19, "low": 26.9, "close": 26.99, "adjClose": 18.76, "volume": 58574816 }, { "date": "2006-01-18", "open": 26.75, "high": 26.98, "low": 26.7, "close": 26.83, "adjClose": 18.64, "volume": 52495584 }, { "date": "2006-01-19", "open": 26.85, "high": 27.24, "low": 26.85, "close": 27.02, "adjClose": 18.78, "volume": 60382448 }, { "date": "2006-01-20", "open": 27, "high": 27.01, "low": 26.26, "close": 26.41, "adjClose": 18.35, "volume": 79228496 }, { "date": "2006-01-23", "open": 26.42, "high": 26.53, "low": 26.3, "close": 26.35, "adjClose": 18.31, "volume": 47971616 }, { "date": "2006-01-24", "open": 26.33, "high": 26.45, "low": 26.22, "close": 26.28, "adjClose": 18.26, "volume": 63061744 }, { "date": "2006-01-25", "open": 26.42, "high": 26.57, "low": 26.23, "close": 26.4, "adjClose": 18.35, "volume": 59072704 }, { "date": "2006-01-26", "open": 26.53, "high": 26.72, "low": 26.31, "close": 26.5, "adjClose": 18.42, "volume": 69531312 }, { "date": "2006-01-27", "open": 27.23, "high": 27.95, "low": 27.19, "close": 27.79, "adjClose": 19.31, "volume": 134525184 }, { "date": "2006-01-30", "open": 27.81, "high": 28.18, "low": 27.78, "close": 28, "adjClose": 19.46, "volume": 103999632 }, { "date": "2006-01-31", "open": 27.88, "high": 28.38, "low": 27.87, "close": 28.15, "adjClose": 19.56, "volume": 94844368 }, { "date": "2006-02-01", "open": 28.02, "high": 28.07, "low": 27.76, "close": 28.04, "adjClose": 19.49, "volume": 68448800 }, { "date": "2006-02-02", "open": 27.92, "high": 27.99, "low": 27.55, "close": 27.68, "adjClose": 19.24, "volume": 55078688 }, { "date": "2006-02-03", "open": 27.47, "high": 27.7, "low": 27.34, "close": 27.54, "adjClose": 19.14, "volume": 75023504 }, { "date": "2006-02-06", "open": 27.49, "high": 27.54, "low": 27.09, "close": 27.17, "adjClose": 18.88, "volume": 60175664 }, { "date": "2006-02-07", "open": 26.96, "high": 27.15, "low": 26.81, "close": 26.94, "adjClose": 18.72, "volume": 72188816 }, { "date": "2006-02-08", "open": 27, "high": 27.08, "low": 26.71, "close": 26.91, "adjClose": 18.7, "volume": 51796464 }, { "date": "2006-02-09", "open": 26.95, "high": 27.03, "low": 26.65, "close": 26.66, "adjClose": 18.53, "volume": 52861700 }, { "date": "2006-02-10", "open": 26.62, "high": 26.89, "low": 26.51, "close": 26.69, "adjClose": 18.55, "volume": 52127008 }, { "date": "2006-02-13", "open": 26.62, "high": 26.7, "low": 26.34, "close": 26.39, "adjClose": 18.34, "volume": 46710432 }, { "date": "2006-02-14", "open": 26.4, "high": 26.68, "low": 26.35, "close": 26.65, "adjClose": 18.52, "volume": 58434048 }, { "date": "2006-02-15", "open": 26.59, "high": 26.93, "low": 26.5, "close": 26.88, "adjClose": 18.75, "volume": 62811408 }, { "date": "2006-02-16", "open": 26.85, "high": 26.9, "low": 26.57, "close": 26.81, "adjClose": 18.7, "volume": 49509024 }, { "date": "2006-02-17", "open": 26.66, "high": 26.75, "low": 26.56, "close": 26.7, "adjClose": 18.62, "volume": 41513200 }, { "date": "2006-02-21", "open": 26.7, "high": 26.72, "low": 26.34, "close": 26.54, "adjClose": 18.51, "volume": 50216192 }, { "date": "2006-02-22", "open": 26.53, "high": 26.86, "low": 26.47, "close": 26.72, "adjClose": 18.64, "volume": 43045968 }, { "date": "2006-02-23", "open": 26.75, "high": 26.89, "low": 26.54, "close": 26.66, "adjClose": 18.59, "volume": 48162880 }, { "date": "2006-02-24", "open": 26.58, "high": 26.74, "low": 26.52, "close": 26.63, "adjClose": 18.57, "volume": 44755840 }, { "date": "2006-02-27", "open": 26.78, "high": 27.26, "low": 26.67, "close": 27.05, "adjClose": 18.87, "volume": 51459792 }, { "date": "2006-02-28", "open": 26.97, "high": 27.3, "low": 26.87, "close": 26.87, "adjClose": 18.74, "volume": 65037792 }, { "date": "2006-03-01", "open": 26.96, "high": 27.2, "low": 26.95, "close": 27.14, "adjClose": 18.93, "volume": 53070448 }, { "date": "2006-03-02", "open": 27.01, "high": 27.1, "low": 26.9, "close": 26.97, "adjClose": 18.81, "volume": 41856384 }, { "date": "2006-03-03", "open": 26.82, "high": 27.16, "low": 26.74, "close": 26.93, "adjClose": 18.78, "volume": 45234160 }, { "date": "2006-03-06", "open": 26.92, "high": 27.15, "low": 26.83, "close": 26.91, "adjClose": 18.77, "volume": 53074272 }, { "date": "2006-03-07", "open": 26.91, "high": 27.1, "low": 26.81, "close": 27.06, "adjClose": 18.87, "volume": 51632000 }, { "date": "2006-03-08", "open": 27, "high": 27.5, "low": 26.97, "close": 27.25, "adjClose": 19.01, "volume": 57554576 }, { "date": "2006-03-09", "open": 27.27, "high": 27.42, "low": 27, "close": 27, "adjClose": 18.83, "volume": 45384016 }, { "date": "2006-03-10", "open": 27.06, "high": 27.22, "low": 26.88, "close": 27.17, "adjClose": 18.95, "volume": 41310880 }, { "date": "2006-03-13", "open": 27.18, "high": 27.29, "low": 26.94, "close": 27.11, "adjClose": 18.91, "volume": 40342992 }, { "date": "2006-03-14", "open": 27.04, "high": 27.38, "low": 26.99, "close": 27.23, "adjClose": 18.99, "volume": 39998400 }, { "date": "2006-03-15", "open": 27.2, "high": 27.45, "low": 27.01, "close": 27.36, "adjClose": 19.08, "volume": 57159424 }, { "date": "2006-03-16", "open": 27.33, "high": 27.48, "low": 27.22, "close": 27.27, "adjClose": 19.02, "volume": 73798624 }, { "date": "2006-03-17", "open": 27.38, "high": 27.66, "low": 27.27, "close": 27.5, "adjClose": 19.18, "volume": 120617680 }, { "date": "2006-03-20", "open": 27.7, "high": 27.99, "low": 27.67, "close": 27.89, "adjClose": 19.45, "volume": 67095056 }, { "date": "2006-03-21", "open": 27.97, "high": 28.22, "low": 27.68, "close": 27.74, "adjClose": 19.35, "volume": 73199600 }, { "date": "2006-03-22", "open": 27.09, "high": 27.5, "low": 26.8, "close": 27.15, "adjClose": 18.94, "volume": 146028256 }, { "date": "2006-03-23", "open": 27.09, "high": 27.1, "low": 26.66, "close": 26.85, "adjClose": 18.73, "volume": 73794320 }, { "date": "2006-03-24", "open": 26.72, "high": 27.21, "low": 26.62, "close": 27.01, "adjClose": 18.84, "volume": 69163120 }, { "date": "2006-03-27", "open": 27.02, "high": 27.3, "low": 27, "close": 27.01, "adjClose": 18.84, "volume": 59910624 }, { "date": "2006-03-28", "open": 27.02, "high": 27.21, "low": 26.81, "close": 26.9, "adjClose": 18.76, "volume": 58520544 }, { "date": "2006-03-29", "open": 26.95, "high": 27.2, "low": 26.92, "close": 27.02, "adjClose": 18.85, "volume": 53732288 }, { "date": "2006-03-30", "open": 27.03, "high": 27.39, "low": 27, "close": 27.23, "adjClose": 18.99, "volume": 54612432 }, { "date": "2006-03-31", "open": 27.3, "high": 27.54, "low": 27.21, "close": 27.21, "adjClose": 18.98, "volume": 62367584 }, { "date": "2006-04-03", "open": 27.67, "high": 27.73, "low": 27.44, "close": 27.56, "adjClose": 19.22, "volume": 57609984 }, { "date": "2006-04-04", "open": 27.61, "high": 27.8, "low": 27.47, "close": 27.64, "adjClose": 19.28, "volume": 45473344 }, { "date": "2006-04-05", "open": 27.88, "high": 27.94, "low": 27.64, "close": 27.74, "adjClose": 19.35, "volume": 41554672 }, { "date": "2006-04-06", "open": 27.66, "high": 27.72, "low": 27.37, "close": 27.56, "adjClose": 19.22, "volume": 51885792 }, { "date": "2006-04-07", "open": 27.62, "high": 27.72, "low": 27.23, "close": 27.25, "adjClose": 19.01, "volume": 47256784 }, { "date": "2006-04-10", "open": 27.24, "high": 27.44, "low": 27.2, "close": 27.29, "adjClose": 19.03, "volume": 39464176 }, { "date": "2006-04-11", "open": 27.29, "high": 27.32, "low": 27, "close": 27.13, "adjClose": 18.92, "volume": 42953488 }, { "date": "2006-04-12", "open": 27.1, "high": 27.2, "low": 26.97, "close": 27.2, "adjClose": 18.97, "volume": 32183968 }, { "date": "2006-04-13", "open": 27.09, "high": 27.2, "low": 27, "close": 27.07, "adjClose": 18.88, "volume": 28170256 }, { "date": "2006-04-17", "open": 27.03, "high": 27.05, "low": 26.73, "close": 26.84, "adjClose": 18.72, "volume": 35796336 }, { "date": "2006-04-18", "open": 26.94, "high": 27.5, "low": 26.82, "close": 27.22, "adjClose": 18.98, "volume": 56276048 }, { "date": "2006-04-19", "open": 27.11, "high": 27.19, "low": 26.96, "close": 27.03, "adjClose": 18.85, "volume": 45111328 }, { "date": "2006-04-20", "open": 27.05, "high": 27.19, "low": 26.7, "close": 27.03, "adjClose": 18.85, "volume": 46044672 }, { "date": "2006-04-21", "open": 27.1, "high": 27.39, "low": 27, "close": 27.15, "adjClose": 18.94, "volume": 58528496 }, { "date": "2006-04-24", "open": 27.08, "high": 27.25, "low": 26.98, "close": 27.11, "adjClose": 18.91, "volume": 42319296 }, { "date": "2006-04-25", "open": 27.12, "high": 27.21, "low": 27.02, "close": 27.11, "adjClose": 18.91, "volume": 49222500 }, { "date": "2006-04-26", "open": 27.09, "high": 27.23, "low": 27, "close": 27.1, "adjClose": 18.9, "volume": 39194016 }, { "date": "2006-04-27", "open": 26.99, "high": 27.63, "low": 26.94, "close": 27.25, "adjClose": 19.01, "volume": 100327312 }, { "date": "2006-04-28", "open": 24.38, "high": 24.5, "low": 24, "close": 24.15, "adjClose": 16.84, "volume": 591078656 }, { "date": "2006-05-01", "open": 24.33, "high": 25, "low": 24.09, "close": 24.29, "adjClose": 16.94, "volume": 175012496 }, { "date": "2006-05-02", "open": 24.49, "high": 25, "low": 23.9, "close": 24.01, "adjClose": 16.75, "volume": 190561184 }, { "date": "2006-05-03", "open": 23.38, "high": 24.02, "low": 23.15, "close": 23.17, "adjClose": 16.16, "volume": 211567568 }, { "date": "2006-05-04", "open": 23.35, "high": 23.67, "low": 23.14, "close": 23.44, "adjClose": 16.35, "volume": 171268128 }, { "date": "2006-05-05", "open": 23.66, "high": 23.95, "low": 23.52, "close": 23.8, "adjClose": 16.6, "volume": 131607936 }, { "date": "2006-05-08", "open": 23.86, "high": 25, "low": 23.51, "close": 23.73, "adjClose": 16.55, "volume": 80697440 }, { "date": "2006-05-09", "open": 23.75, "high": 24, "low": 23.49, "close": 23.62, "adjClose": 16.47, "volume": 75996752 }, { "date": "2006-05-10", "open": 23.67, "high": 23.79, "low": 23.59, "close": 23.77, "adjClose": 16.58, "volume": 77650880 }, { "date": "2006-05-11", "open": 23.71, "high": 23.79, "low": 23.15, "close": 23.22, "adjClose": 16.19, "volume": 92925376 }, { "date": "2006-05-12", "open": 23.13, "high": 23.37, "low": 23.05, "close": 23.17, "adjClose": 16.16, "volume": 83136192 }, { "date": "2006-05-15", "open": 23.1, "high": 23.23, "low": 23.03, "close": 23.15, "adjClose": 16.2, "volume": 70107744 }, { "date": "2006-05-16", "open": 23.16, "high": 24, "low": 22.91, "close": 23.01, "adjClose": 16.11, "volume": 82095100 }, { "date": "2006-05-17", "open": 22.9, "high": 23.08, "low": 22.73, "close": 22.73, "adjClose": 15.91, "volume": 98603008 }, { "date": "2006-05-18", "open": 22.84, "high": 23.14, "low": 22.76, "close": 22.83, "adjClose": 15.98, "volume": 95477184 }, { "date": "2006-05-19", "open": 22.79, "high": 22.9, "low": 22.52, "close": 22.56, "adjClose": 15.79, "volume": 100074128 }, { "date": "2006-05-22", "open": 22.48, "high": 23.02, "low": 22.45, "close": 22.88, "adjClose": 16.02, "volume": 88387248 }, { "date": "2006-05-23", "open": 23.11, "high": 23.38, "low": 22.77, "close": 22.79, "adjClose": 15.95, "volume": 80003184 }, { "date": "2006-05-24", "open": 22.99, "high": 23.54, "low": 22.98, "close": 23.5, "adjClose": 16.45, "volume": 107375504 }, { "date": "2006-05-25", "open": 23.67, "high": 23.92, "low": 23.54, "close": 23.74, "adjClose": 16.62, "volume": 83054368 }, { "date": "2006-05-26", "open": 23.77, "high": 23.88, "low": 23.56, "close": 23.72, "adjClose": 16.6, "volume": 46867136 }, { "date": "2006-05-30", "open": 23.55, "high": 23.76, "low": 23.14, "close": 23.15, "adjClose": 16.2, "volume": 52505328 }, { "date": "2006-05-31", "open": 23.26, "high": 23.35, "low": 22.65, "close": 22.65, "adjClose": 15.85, "volume": 120468128 }, { "date": "2006-06-01", "open": 22.74, "high": 22.84, "low": 22.62, "close": 22.82, "adjClose": 15.97, "volume": 80240000 }, { "date": "2006-06-02", "open": 22.87, "high": 22.99, "low": 22.67, "close": 22.76, "adjClose": 15.93, "volume": 73937568 }, { "date": "2006-06-05", "open": 22.72, "high": 22.73, "low": 22.49, "close": 22.5, "adjClose": 15.75, "volume": 63933936 }, { "date": "2006-06-06", "open": 22.55, "high": 22.56, "low": 21.98, "close": 22.13, "adjClose": 15.49, "volume": 126603936 }, { "date": "2006-06-07", "open": 22.15, "high": 22.39, "low": 22.01, "close": 22.04, "adjClose": 15.43, "volume": 73830560 }, { "date": "2006-06-08", "open": 22.03, "high": 22.21, "low": 21.97, "close": 22.11, "adjClose": 15.48, "volume": 104127504 }, { "date": "2006-06-09", "open": 22.15, "high": 22.19, "low": 21.89, "close": 21.92, "adjClose": 15.34, "volume": 52575760 }, { "date": "2006-06-12", "open": 21.96, "high": 22.1, "low": 21.7, "close": 21.71, "adjClose": 15.2, "volume": 74338816 }, { "date": "2006-06-13", "open": 21.74, "high": 22.03, "low": 21.46, "close": 21.51, "adjClose": 15.06, "volume": 113179744 }, { "date": "2006-06-14", "open": 21.59, "high": 21.94, "low": 21.55, "close": 21.88, "adjClose": 15.32, "volume": 86087008 }, { "date": "2006-06-15", "open": 22.01, "high": 22.13, "low": 21.8, "close": 22.07, "adjClose": 15.45, "volume": 121654192 }, { "date": "2006-06-16", "open": 21.98, "high": 22.28, "low": 21.79, "close": 22.1, "adjClose": 15.47, "volume": 147520560 }, { "date": "2006-06-19", "open": 22.15, "high": 22.6, "low": 22.12, "close": 22.55, "adjClose": 15.78, "volume": 129644432 }, { "date": "2006-06-20", "open": 22.54, "high": 22.76, "low": 22.5, "close": 22.56, "adjClose": 15.79, "volume": 90604560 }, { "date": "2006-06-21", "open": 22.61, "high": 23.15, "low": 22.53, "close": 23.08, "adjClose": 16.16, "volume": 94407568 }, { "date": "2006-06-22", "open": 23.06, "high": 23.17, "low": 22.78, "close": 22.88, "adjClose": 16.02, "volume": 81055248 }, { "date": "2006-06-23", "open": 22.85, "high": 22.87, "low": 22.5, "close": 22.5, "adjClose": 15.75, "volume": 60532600 }, { "date": "2006-06-26", "open": 22.65, "high": 22.89, "low": 22.63, "close": 22.82, "adjClose": 15.97, "volume": 53644100 }, { "date": "2006-06-27", "open": 22.89, "high": 23.16, "low": 22.84, "close": 22.86, "adjClose": 16, "volume": 84959056 }, { "date": "2006-06-28", "open": 22.93, "high": 23.25, "low": 22.91, "close": 23.16, "adjClose": 16.21, "volume": 71925872 }, { "date": "2006-06-29", "open": 23.32, "high": 23.63, "low": 23.22, "close": 23.47, "adjClose": 16.43, "volume": 121405808 }, { "date": "2006-06-30", "open": 23.54, "high": 23.65, "low": 23.3, "close": 23.3, "adjClose": 16.31, "volume": 73135440 }, { "date": "2006-07-03", "open": 23.54, "high": 23.72, "low": 23.45, "close": 23.7, "adjClose": 16.59, "volume": 25711440 }, { "date": "2006-07-05", "open": 23.48, "high": 23.52, "low": 23.3, "close": 23.35, "adjClose": 16.34, "volume": 53118384 }, { "date": "2006-07-06", "open": 23.44, "high": 23.61, "low": 23.42, "close": 23.48, "adjClose": 16.44, "volume": 44775872 }, { "date": "2006-07-07", "open": 23.41, "high": 23.55, "low": 23.3, "close": 23.3, "adjClose": 16.31, "volume": 63169824 }, { "date": "2006-07-10", "open": 23.43, "high": 23.66, "low": 23.38, "close": 23.5, "adjClose": 16.45, "volume": 50566032 }, { "date": "2006-07-11", "open": 23.37, "high": 23.37, "low": 22.74, "close": 23.1, "adjClose": 16.17, "volume": 88690368 }, { "date": "2006-07-12", "open": 22.79, "high": 22.88, "low": 22.62, "close": 22.64, "adjClose": 15.85, "volume": 77379300 }, { "date": "2006-07-13", "open": 22.37, "high": 22.61, "low": 22.25, "close": 22.26, "adjClose": 15.58, "volume": 73099504 }, { "date": "2006-07-14", "open": 22.29, "high": 22.55, "low": 22.23, "close": 22.29, "adjClose": 15.6, "volume": 67499400 }, { "date": "2006-07-17", "open": 22.29, "high": 22.61, "low": 22.26, "close": 22.48, "adjClose": 15.74, "volume": 37053696 }, { "date": "2006-07-18", "open": 22.59, "high": 22.76, "low": 22.48, "close": 22.74, "adjClose": 15.92, "volume": 65095040 }, { "date": "2006-07-19", "open": 22.82, "high": 23.46, "low": 22.72, "close": 23.4, "adjClose": 16.38, "volume": 82199936 }, { "date": "2006-07-20", "open": 23.44, "high": 23.45, "low": 22.78, "close": 22.85, "adjClose": 15.99, "volume": 76854368 }, { "date": "2006-07-21", "open": 24.06, "high": 24.15, "low": 23, "close": 23.87, "adjClose": 16.71, "volume": 175491376 }, { "date": "2006-07-24", "open": 24.01, "high": 24.11, "low": 23.79, "close": 24, "adjClose": 16.8, "volume": 59586880 }, { "date": "2006-07-25", "open": 24, "high": 24.29, "low": 23.9, "close": 24.22, "adjClose": 16.95, "volume": 60075800 }, { "date": "2006-07-26", "open": 24.12, "high": 24.53, "low": 24.1, "close": 24.37, "adjClose": 17.06, "volume": 55621968 }, { "date": "2006-07-27", "open": 24.59, "high": 24.6, "low": 23.77, "close": 23.87, "adjClose": 16.71, "volume": 85389248 }, { "date": "2006-07-28", "open": 24.08, "high": 24.28, "low": 24.06, "close": 24.25, "adjClose": 16.97, "volume": 51706048 }, { "date": "2006-07-31", "open": 24.07, "high": 24.42, "low": 24.01, "close": 24.06, "adjClose": 16.84, "volume": 40321952 }, { "date": "2006-08-01", "open": 24.02, "high": 24.2, "low": 23.85, "close": 23.99, "adjClose": 16.79, "volume": 49223504 }, { "date": "2006-08-02", "open": 24.12, "high": 24.4, "low": 24.03, "close": 24.3, "adjClose": 17.01, "volume": 46462112 }, { "date": "2006-08-03", "open": 24.19, "high": 24.48, "low": 24.15, "close": 24.21, "adjClose": 16.95, "volume": 43164640 }, { "date": "2006-08-04", "open": 24.41, "high": 24.49, "low": 24.15, "close": 24.29, "adjClose": 17, "volume": 45695008 }, { "date": "2006-08-07", "open": 24.28, "high": 24.48, "low": 24.19, "close": 24.22, "adjClose": 16.95, "volume": 36882944 }, { "date": "2006-08-08", "open": 24.39, "high": 24.52, "low": 24.2, "close": 24.34, "adjClose": 17.04, "volume": 58171536 }, { "date": "2006-08-09", "open": 24.49, "high": 24.64, "low": 24.34, "close": 24.44, "adjClose": 17.11, "volume": 44407472 }, { "date": "2006-08-10", "open": 24.37, "high": 24.6, "low": 24.34, "close": 24.46, "adjClose": 17.12, "volume": 31768848 }, { "date": "2006-08-11", "open": 24.41, "high": 24.45, "low": 24.2, "close": 24.43, "adjClose": 17.1, "volume": 30255520 }, { "date": "2006-08-14", "open": 24.52, "high": 24.6, "low": 24.35, "close": 24.53, "adjClose": 17.17, "volume": 47831984 }, { "date": "2006-08-15", "open": 24.55, "high": 24.65, "low": 24.44, "close": 24.62, "adjClose": 17.3, "volume": 48996192 }, { "date": "2006-08-16", "open": 24.61, "high": 24.73, "low": 24.47, "close": 24.7, "adjClose": 17.35, "volume": 52375616 }, { "date": "2006-08-17", "open": 24.7, "high": 24.75, "low": 24.61, "close": 24.7, "adjClose": 17.35, "volume": 45674944 }, { "date": "2006-08-18", "open": 25.05, "high": 25.8, "low": 24.98, "close": 25.79, "adjClose": 18.12, "volume": 128427568 }, { "date": "2006-08-21", "open": 25.66, "high": 26.13, "low": 25.56, "close": 26.12, "adjClose": 18.35, "volume": 88398944 }, { "date": "2006-08-22", "open": 26.01, "high": 26.25, "low": 25.62, "close": 25.62, "adjClose": 18, "volume": 89330000 }, { "date": "2006-08-23", "open": 25.65, "high": 25.95, "low": 25.52, "close": 25.67, "adjClose": 18.03, "volume": 44664976 }, { "date": "2006-08-24", "open": 25.82, "high": 25.86, "low": 25.5, "close": 25.74, "adjClose": 18.08, "volume": 35933328 }, { "date": "2006-08-25", "open": 25.71, "high": 26, "low": 25.69, "close": 25.85, "adjClose": 18.16, "volume": 33117120 }, { "date": "2006-08-28", "open": 25.84, "high": 26, "low": 25.69, "close": 25.95, "adjClose": 18.23, "volume": 34192048 }, { "date": "2006-08-29", "open": 25.91, "high": 25.98, "low": 25.63, "close": 25.84, "adjClose": 18.15, "volume": 42721168 }, { "date": "2006-08-30", "open": 25.85, "high": 25.89, "low": 25.64, "close": 25.8, "adjClose": 18.13, "volume": 30283100 }, { "date": "2006-08-31", "open": 25.87, "high": 25.98, "low": 25.68, "close": 25.7, "adjClose": 18.06, "volume": 26421264 }, { "date": "2006-09-01", "open": 25.89, "high": 25.97, "low": 25.64, "close": 25.84, "adjClose": 18.15, "volume": 31595600 }, { "date": "2006-09-05", "open": 25.67, "high": 25.96, "low": 25.56, "close": 25.61, "adjClose": 17.99, "volume": 44227536 }, { "date": "2006-09-06", "open": 25.51, "high": 25.72, "low": 25.51, "close": 25.61, "adjClose": 17.99, "volume": 50161664 }, { "date": "2006-09-07", "open": 25.48, "high": 25.7, "low": 25.39, "close": 25.43, "adjClose": 17.87, "volume": 51267408 }, { "date": "2006-09-08", "open": 25.53, "high": 25.79, "low": 25.46, "close": 25.6, "adjClose": 17.99, "volume": 36866912 }, { "date": "2006-09-11", "open": 25.43, "high": 25.95, "low": 25.42, "close": 25.91, "adjClose": 18.2, "volume": 55608256 }, { "date": "2006-09-12", "open": 25.9, "high": 25.98, "low": 25.72, "close": 25.93, "adjClose": 18.22, "volume": 52279696 }, { "date": "2006-09-13", "open": 25.83, "high": 26.1, "low": 25.49, "close": 25.98, "adjClose": 18.25, "volume": 37946528 }, { "date": "2006-09-14", "open": 25.99, "high": 26.5, "low": 25.98, "close": 26.33, "adjClose": 18.5, "volume": 74325872 }, { "date": "2006-09-15", "open": 26.49, "high": 26.94, "low": 26.49, "close": 26.85, "adjClose": 18.86, "volume": 126129936 }, { "date": "2006-09-18", "open": 26.74, "high": 27.04, "low": 26.67, "close": 26.79, "adjClose": 18.82, "volume": 49135040 }, { "date": "2006-09-19", "open": 26.74, "high": 26.94, "low": 26.72, "close": 26.86, "adjClose": 18.87, "volume": 43056336 }, { "date": "2006-09-20", "open": 27.01, "high": 27.23, "low": 26.99, "close": 27.18, "adjClose": 19.1, "volume": 71677680 }, { "date": "2006-09-21", "open": 27.24, "high": 27.25, "low": 26.85, "close": 26.9, "adjClose": 18.9, "volume": 58496064 }, { "date": "2006-09-22", "open": 26.83, "high": 26.85, "low": 26.48, "close": 26.66, "adjClose": 18.73, "volume": 47733088 }, { "date": "2006-09-25", "open": 26.81, "high": 27.19, "low": 26.79, "close": 26.95, "adjClose": 18.93, "volume": 68024944 }, { "date": "2006-09-26", "open": 26.91, "high": 27.32, "low": 26.88, "close": 27.2, "adjClose": 19.11, "volume": 55380976 }, { "date": "2006-09-27", "open": 27.18, "high": 27.47, "low": 27.12, "close": 27.44, "adjClose": 19.28, "volume": 66392320 }, { "date": "2006-09-28", "open": 27.47, "high": 27.52, "low": 27.26, "close": 27.4, "adjClose": 19.25, "volume": 45038080 }, { "date": "2006-09-29", "open": 27.35, "high": 27.42, "low": 27.21, "close": 27.35, "adjClose": 19.22, "volume": 34292400 }, { "date": "2006-10-02", "open": 27.32, "high": 27.49, "low": 27.15, "close": 27.36, "adjClose": 19.22, "volume": 52928736 }, { "date": "2006-10-03", "open": 27.37, "high": 27.48, "low": 27.21, "close": 27.37, "adjClose": 19.23, "volume": 39386672 }, { "date": "2006-10-04", "open": 27.39, "high": 27.96, "low": 27.37, "close": 27.94, "adjClose": 19.63, "volume": 82203440 }, { "date": "2006-10-05", "open": 27.93, "high": 28.11, "low": 27.78, "close": 27.92, "adjClose": 19.62, "volume": 81978560 }, { "date": "2006-10-06", "open": 27.76, "high": 28, "low": 27.65, "close": 27.87, "adjClose": 19.58, "volume": 36455728 }, { "date": "2006-10-09", "open": 27.8, "high": 27.93, "low": 27.62, "close": 27.72, "adjClose": 19.47, "volume": 33371248 }, { "date": "2006-10-10", "open": 27.69, "high": 27.75, "low": 27.44, "close": 27.69, "adjClose": 19.45, "volume": 34599456 }, { "date": "2006-10-11", "open": 27.45, "high": 27.67, "low": 27.42, "close": 27.54, "adjClose": 19.35, "volume": 37222272 }, { "date": "2006-10-12", "open": 27.58, "high": 28.29, "low": 27.54, "close": 28.22, "adjClose": 19.83, "volume": 120194752 }, { "date": "2006-10-13", "open": 28.35, "high": 28.69, "low": 28.31, "close": 28.37, "adjClose": 19.93, "volume": 129754000 }, { "date": "2006-10-16", "open": 28.48, "high": 28.6, "low": 28.33, "close": 28.45, "adjClose": 19.99, "volume": 49745008 }, { "date": "2006-10-17", "open": 28.24, "high": 28.51, "low": 28.17, "close": 28.44, "adjClose": 19.98, "volume": 40126896 }, { "date": "2006-10-18", "open": 28.5, "high": 28.7, "low": 28.26, "close": 28.52, "adjClose": 20.04, "volume": 40664320 }, { "date": "2006-10-19", "open": 28.35, "high": 28.45, "low": 28.12, "close": 28.29, "adjClose": 19.88, "volume": 44754736 }, { "date": "2006-10-20", "open": 28.48, "high": 28.49, "low": 28.17, "close": 28.43, "adjClose": 19.97, "volume": 48906688 }, { "date": "2006-10-23", "open": 28.33, "high": 28.69, "low": 28.18, "close": 28.45, "adjClose": 19.99, "volume": 48650336 }, { "date": "2006-10-24", "open": 28.43, "high": 28.43, "low": 28.13, "close": 28.28, "adjClose": 19.87, "volume": 61425840 }, { "date": "2006-10-25", "open": 28.28, "high": 28.46, "low": 28.14, "close": 28.31, "adjClose": 19.89, "volume": 40718384 }, { "date": "2006-10-26", "open": 28.33, "high": 28.41, "low": 28.04, "close": 28.35, "adjClose": 19.92, "volume": 70127936 }, { "date": "2006-10-27", "open": 28.49, "high": 28.79, "low": 28.25, "close": 28.34, "adjClose": 19.91, "volume": 89060100 }, { "date": "2006-10-30", "open": 28.36, "high": 28.84, "low": 28.32, "close": 28.53, "adjClose": 20.04, "volume": 47301088 }, { "date": "2006-10-31", "open": 28.63, "high": 28.85, "low": 28.56, "close": 28.71, "adjClose": 20.17, "volume": 61951248 }, { "date": "2006-11-01", "open": 28.78, "high": 28.99, "low": 28.7, "close": 28.81, "adjClose": 20.24, "volume": 75953008 }, { "date": "2006-11-02", "open": 28.68, "high": 28.86, "low": 28.58, "close": 28.77, "adjClose": 20.21, "volume": 58674528 }, { "date": "2006-11-03", "open": 28.86, "high": 28.93, "low": 28.61, "close": 28.73, "adjClose": 20.18, "volume": 41127520 }, { "date": "2006-11-06", "open": 28.77, "high": 29.05, "low": 28.76, "close": 28.84, "adjClose": 20.26, "volume": 60448736 }, { "date": "2006-11-07", "open": 28.86, "high": 29.07, "low": 28.8, "close": 28.95, "adjClose": 20.34, "volume": 56514256 }, { "date": "2006-11-08", "open": 28.77, "high": 29.23, "low": 28.66, "close": 28.98, "adjClose": 20.36, "volume": 79143744 }, { "date": "2006-11-09", "open": 29.08, "high": 29.4, "low": 29, "close": 29.26, "adjClose": 20.56, "volume": 89413680 }, { "date": "2006-11-10", "open": 29.18, "high": 29.29, "low": 29.15, "close": 29.24, "adjClose": 20.54, "volume": 37856304 }, { "date": "2006-11-13", "open": 29.2, "high": 29.46, "low": 29.16, "close": 29.35, "adjClose": 20.62, "volume": 47276448 }, { "date": "2006-11-14", "open": 29.28, "high": 29.42, "low": 29.07, "close": 29.23, "adjClose": 20.6, "volume": 63013616 }, { "date": "2006-11-15", "open": 29.13, "high": 29.36, "low": 29.11, "close": 29.12, "adjClose": 20.53, "volume": 63981296 }, { "date": "2006-11-16", "open": 29.13, "high": 29.64, "low": 29.13, "close": 29.47, "adjClose": 20.77, "volume": 64330912 }, { "date": "2006-11-17", "open": 29.31, "high": 29.54, "low": 29.28, "close": 29.4, "adjClose": 20.72, "volume": 49358960 }, { "date": "2006-11-20", "open": 29.52, "high": 30, "low": 29.5, "close": 29.89, "adjClose": 21.07, "volume": 85712880 }, { "date": "2006-11-21", "open": 29.91, "high": 30, "low": 29.79, "close": 29.92, "adjClose": 21.09, "volume": 66460560 }, { "date": "2006-11-22", "open": 29.98, "high": 30, "low": 29.82, "close": 29.92, "adjClose": 21.09, "volume": 44134208 }, { "date": "2006-11-24", "open": 29.66, "high": 29.84, "low": 29.64, "close": 29.76, "adjClose": 20.98, "volume": 20469696 }, { "date": "2006-11-27", "open": 29.68, "high": 29.74, "low": 29.33, "close": 29.48, "adjClose": 20.78, "volume": 72722752 }, { "date": "2006-11-28", "open": 29.34, "high": 29.42, "low": 29.13, "close": 29.39, "adjClose": 20.72, "volume": 52795104 }, { "date": "2006-11-29", "open": 29.44, "high": 29.78, "low": 29.43, "close": 29.57, "adjClose": 20.84, "volume": 58776000 }, { "date": "2006-11-30", "open": 29.42, "high": 29.57, "low": 29.33, "close": 29.36, "adjClose": 20.7, "volume": 53354784 }, { "date": "2006-12-01", "open": 29.23, "high": 29.3, "low": 28.9, "close": 29.12, "adjClose": 20.53, "volume": 72261248 }, { "date": "2006-12-04", "open": 29.23, "high": 29.52, "low": 29.17, "close": 29.33, "adjClose": 20.68, "volume": 56446704 }, { "date": "2006-12-05", "open": 29.36, "high": 29.4, "low": 29.03, "close": 29.13, "adjClose": 20.53, "volume": 45610608 }, { "date": "2006-12-06", "open": 29.1, "high": 29.13, "low": 28.87, "close": 28.99, "adjClose": 20.44, "volume": 48588016 }, { "date": "2006-12-07", "open": 28.96, "high": 29.07, "low": 28.81, "close": 28.85, "adjClose": 20.34, "volume": 46832384 }, { "date": "2006-12-08", "open": 28.82, "high": 29.4, "low": 28.8, "close": 29.4, "adjClose": 20.72, "volume": 108862432 }, { "date": "2006-12-11", "open": 29.19, "high": 29.75, "low": 29.11, "close": 29.54, "adjClose": 20.82, "volume": 107726256 }, { "date": "2006-12-12", "open": 29.52, "high": 29.63, "low": 29.22, "close": 29.43, "adjClose": 20.75, "volume": 68861680 }, { "date": "2006-12-13", "open": 29.6, "high": 29.6, "low": 29.32, "close": 29.55, "adjClose": 20.83, "volume": 46008832 }, { "date": "2006-12-14", "open": 29.55, "high": 30.08, "low": 29.52, "close": 30.07, "adjClose": 21.2, "volume": 85872496 }, { "date": "2006-12-15", "open": 30.15, "high": 30.23, "low": 30.03, "close": 30.19, "adjClose": 21.28, "volume": 103607568 }, { "date": "2006-12-18", "open": 30.19, "high": 30.26, "low": 29.78, "close": 29.89, "adjClose": 21.07, "volume": 56986832 }, { "date": "2006-12-19", "open": 29.7, "high": 30.17, "low": 29.53, "close": 29.99, "adjClose": 21.14, "volume": 53830240 }, { "date": "2006-12-20", "open": 29.99, "high": 30.24, "low": 29.97, "close": 30.09, "adjClose": 21.21, "volume": 31811440 }, { "date": "2006-12-21", "open": 30.13, "high": 30.14, "low": 29.89, "close": 29.98, "adjClose": 21.13, "volume": 32270592 }, { "date": "2006-12-22", "open": 29.82, "high": 29.86, "low": 29.62, "close": 29.64, "adjClose": 20.89, "volume": 37972256 }, { "date": "2006-12-26", "open": 29.53, "high": 30, "low": 29.4, "close": 29.99, "adjClose": 21.14, "volume": 37098576 }, { "date": "2006-12-27", "open": 29.99, "high": 30.13, "low": 29.91, "close": 30.02, "adjClose": 21.16, "volume": 31249664 }, { "date": "2006-12-28", "open": 29.86, "high": 30.03, "low": 29.81, "close": 29.98, "adjClose": 21.13, "volume": 26704704 }, { "date": "2006-12-29", "open": 29.86, "high": 30.15, "low": 29.83, "close": 29.86, "adjClose": 21.05, "volume": 41754160 }, { "date": "2007-01-03", "open": 29.91, "high": 30.25, "low": 29.4, "close": 29.86, "adjClose": 21.05, "volume": 76962624 }, { "date": "2007-01-04", "open": 29.7, "high": 29.97, "low": 29.44, "close": 29.81, "adjClose": 21.01, "volume": 45843568 }, { "date": "2007-01-05", "open": 29.63, "high": 29.75, "low": 29.45, "close": 29.64, "adjClose": 20.89, "volume": 44677632 }, { "date": "2007-01-08", "open": 29.65, "high": 30.1, "low": 29.53, "close": 29.93, "adjClose": 21.1, "volume": 50220432 }, { "date": "2007-01-09", "open": 30, "high": 30.18, "low": 29.73, "close": 29.96, "adjClose": 21.12, "volume": 44677072 }, { "date": "2007-01-10", "open": 29.8, "high": 29.89, "low": 29.43, "close": 29.66, "adjClose": 20.91, "volume": 55048384 }, { "date": "2007-01-11", "open": 29.76, "high": 30.75, "low": 29.65, "close": 30.7, "adjClose": 21.64, "volume": 99483184 }, { "date": "2007-01-12", "open": 30.65, "high": 31.39, "low": 30.64, "close": 31.21, "adjClose": 22, "volume": 103972500 }, { "date": "2007-01-16", "open": 31.26, "high": 31.45, "low": 31.03, "close": 31.16, "adjClose": 21.96, "volume": 62380272 }, { "date": "2007-01-17", "open": 31.26, "high": 31.44, "low": 31.01, "close": 31.1, "adjClose": 21.92, "volume": 58563968 }, { "date": "2007-01-18", "open": 31.14, "high": 31.37, "low": 30.8, "close": 31, "adjClose": 21.85, "volume": 56372176 }, { "date": "2007-01-19", "open": 30.72, "high": 31.11, "low": 30.69, "close": 31.11, "adjClose": 21.93, "volume": 75828256 }, { "date": "2007-01-22", "open": 31.07, "high": 31.12, "low": 30.51, "close": 30.72, "adjClose": 21.65, "volume": 56151840 }, { "date": "2007-01-23", "open": 30.63, "high": 30.96, "low": 30.52, "close": 30.74, "adjClose": 21.67, "volume": 49183840 }, { "date": "2007-01-24", "open": 30.78, "high": 31.3, "low": 30.65, "close": 31.09, "adjClose": 21.92, "volume": 58540432 }, { "date": "2007-01-25", "open": 31.09, "high": 31.48, "low": 30.45, "close": 30.45, "adjClose": 21.46, "volume": 99253184 }, { "date": "2007-01-26", "open": 31.23, "high": 31.23, "low": 30.6, "close": 30.6, "adjClose": 21.57, "volume": 96106624 }, { "date": "2007-01-29", "open": 30.68, "high": 30.78, "low": 30.34, "close": 30.53, "adjClose": 21.52, "volume": 57610880 }, { "date": "2007-01-30", "open": 30.57, "high": 30.64, "low": 30.14, "close": 30.48, "adjClose": 21.49, "volume": 61916688 }, { "date": "2007-01-31", "open": 30.42, "high": 31.1, "low": 30.35, "close": 30.86, "adjClose": 21.75, "volume": 74010064 }, { "date": "2007-02-01", "open": 30.84, "high": 30.94, "low": 30.37, "close": 30.56, "adjClose": 21.54, "volume": 55358880 }, { "date": "2007-02-02", "open": 30.83, "high": 30.84, "low": 30.13, "close": 30.19, "adjClose": 21.28, "volume": 60404944 }, { "date": "2007-02-05", "open": 29.98, "high": 30.02, "low": 29.41, "close": 29.61, "adjClose": 20.87, "volume": 99134000 }, { "date": "2007-02-06", "open": 29.59, "high": 29.75, "low": 29.22, "close": 29.51, "adjClose": 20.8, "volume": 79316432 }, { "date": "2007-02-07", "open": 29.64, "high": 29.7, "low": 29.25, "close": 29.37, "adjClose": 20.7, "volume": 65147984 }, { "date": "2007-02-08", "open": 29.26, "high": 29.8, "low": 29.2, "close": 29.26, "adjClose": 20.63, "volume": 48755488 }, { "date": "2007-02-09", "open": 29.35, "high": 29.4, "low": 28.93, "close": 28.98, "adjClose": 20.43, "volume": 69825936 }, { "date": "2007-02-12", "open": 28.89, "high": 29.09, "low": 28.83, "close": 28.94, "adjClose": 20.4, "volume": 52792608 }, { "date": "2007-02-13", "open": 29.05, "high": 29.2, "low": 28.96, "close": 29.01, "adjClose": 20.52, "volume": 50349136 }, { "date": "2007-02-14", "open": 29.16, "high": 29.69, "low": 29.15, "close": 29.4, "adjClose": 20.8, "volume": 55589568 }, { "date": "2007-02-15", "open": 29.57, "high": 29.65, "low": 29.22, "close": 29.46, "adjClose": 20.84, "volume": 63872352 }, { "date": "2007-02-16", "open": 28.89, "high": 28.94, "low": 28.65, "close": 28.74, "adjClose": 20.33, "volume": 109367440 }, { "date": "2007-02-20", "open": 28.64, "high": 28.86, "low": 28.47, "close": 28.83, "adjClose": 20.4, "volume": 53987456 }, { "date": "2007-02-21", "open": 28.75, "high": 29.39, "low": 28.74, "close": 29.35, "adjClose": 20.76, "volume": 68612000 }, { "date": "2007-02-22", "open": 29.3, "high": 29.54, "low": 29.16, "close": 29.39, "adjClose": 20.79, "volume": 57759152 }, { "date": "2007-02-23", "open": 29.22, "high": 29.28, "low": 28.89, "close": 28.9, "adjClose": 20.45, "volume": 63831856 }, { "date": "2007-02-26", "open": 28.96, "high": 29.12, "low": 28.82, "close": 29.07, "adjClose": 20.57, "volume": 63530416 }, { "date": "2007-02-27", "open": 28.71, "high": 28.97, "low": 27.79, "close": 27.87, "adjClose": 19.72, "volume": 87345312 }, { "date": "2007-02-28", "open": 27.95, "high": 28.25, "low": 27.92, "close": 28.17, "adjClose": 19.93, "volume": 86468128 }, { "date": "2007-03-01", "open": 27.82, "high": 28.33, "low": 27.73, "close": 28.09, "adjClose": 19.87, "volume": 80177184 }, { "date": "2007-03-02", "open": 28.02, "high": 28.16, "low": 27.76, "close": 27.76, "adjClose": 19.64, "volume": 63256096 }, { "date": "2007-03-05", "open": 27.49, "high": 27.91, "low": 27.41, "close": 27.55, "adjClose": 19.49, "volume": 56463488 }, { "date": "2007-03-06", "open": 27.8, "high": 27.94, "low": 27.65, "close": 27.83, "adjClose": 19.69, "volume": 49381440 }, { "date": "2007-03-07", "open": 27.76, "high": 27.9, "low": 27.55, "close": 27.61, "adjClose": 19.53, "volume": 52045712 }, { "date": "2007-03-08", "open": 27.72, "high": 27.85, "low": 26.6, "close": 27.32, "adjClose": 19.33, "volume": 72208192 }, { "date": "2007-03-09", "open": 27.42, "high": 27.48, "low": 27.03, "close": 27.28, "adjClose": 19.3, "volume": 80125000 }, { "date": "2007-03-12", "open": 27.18, "high": 27.48, "low": 27.13, "close": 27.44, "adjClose": 19.41, "volume": 36516400 }, { "date": "2007-03-13", "open": 27.25, "high": 27.4, "low": 26.71, "close": 26.72, "adjClose": 18.9, "volume": 75169500 }, { "date": "2007-03-14", "open": 26.82, "high": 27.4, "low": 26.73, "close": 27.4, "adjClose": 19.38, "volume": 75730300 }, { "date": "2007-03-15", "open": 27.32, "high": 27.47, "low": 27.2, "close": 27.28, "adjClose": 19.3, "volume": 51757100 }, { "date": "2007-03-16", "open": 27.35, "high": 27.48, "low": 27.2, "close": 27.33, "adjClose": 19.33, "volume": 65055300 }, { "date": "2007-03-19", "open": 27.34, "high": 27.83, "low": 27.2, "close": 27.83, "adjClose": 19.69, "volume": 49415712 }, { "date": "2007-03-20", "open": 27.93, "high": 28.16, "low": 27.76, "close": 27.84, "adjClose": 19.7, "volume": 47913040 }, { "date": "2007-03-21", "open": 27.9, "high": 28.52, "low": 27.56, "close": 28.52, "adjClose": 20.18, "volume": 75795872 }, { "date": "2007-03-22", "open": 28.52, "high": 28.55, "low": 28.01, "close": 28.27, "adjClose": 20, "volume": 49514160 }, { "date": "2007-03-23", "open": 28.22, "high": 28.27, "low": 27.8, "close": 28.02, "adjClose": 19.82, "volume": 50523040 }, { "date": "2007-03-26", "open": 27.94, "high": 28.22, "low": 27.7, "close": 28.22, "adjClose": 19.96, "volume": 47491500 }, { "date": "2007-03-27", "open": 28.04, "high": 28.16, "low": 27.65, "close": 27.72, "adjClose": 19.61, "volume": 58980480 }, { "date": "2007-03-28", "open": 27.58, "high": 28, "low": 27.4, "close": 27.64, "adjClose": 19.55, "volume": 49029584 }, { "date": "2007-03-29", "open": 27.84, "high": 27.85, "low": 27.49, "close": 27.75, "adjClose": 19.63, "volume": 42629900 }, { "date": "2007-03-30", "open": 27.75, "high": 27.95, "low": 27.5, "close": 27.87, "adjClose": 19.72, "volume": 47061408 }, { "date": "2007-04-02", "open": 27.89, "high": 27.93, "low": 27.56, "close": 27.74, "adjClose": 19.62, "volume": 41977600 }, { "date": "2007-04-03", "open": 27.86, "high": 28.06, "low": 27.75, "close": 27.87, "adjClose": 19.72, "volume": 42649520 }, { "date": "2007-04-04", "open": 28.01, "high": 28.78, "low": 27.9, "close": 28.5, "adjClose": 20.16, "volume": 63255168 }, { "date": "2007-04-05", "open": 28.32, "high": 28.65, "low": 28.3, "close": 28.55, "adjClose": 20.2, "volume": 30196448 }, { "date": "2007-04-09", "open": 28.58, "high": 28.72, "low": 28.39, "close": 28.57, "adjClose": 20.21, "volume": 31385232 }, { "date": "2007-04-10", "open": 28.5, "high": 28.64, "low": 28.22, "close": 28.4, "adjClose": 20.09, "volume": 38643440 }, { "date": "2007-04-11", "open": 28.3, "high": 28.57, "low": 27.99, "close": 28.11, "adjClose": 19.89, "volume": 44365968 }, { "date": "2007-04-12", "open": 28.06, "high": 28.62, "low": 28.04, "close": 28.54, "adjClose": 20.19, "volume": 43765056 }, { "date": "2007-04-13", "open": 28.43, "high": 28.7, "low": 28.1, "close": 28.61, "adjClose": 20.24, "volume": 36002900 }, { "date": "2007-04-16", "open": 28.6, "high": 28.75, "low": 28.21, "close": 28.73, "adjClose": 20.33, "volume": 30742192 }, { "date": "2007-04-17", "open": 28.63, "high": 28.89, "low": 28.56, "close": 28.85, "adjClose": 20.41, "volume": 33170200 }, { "date": "2007-04-18", "open": 28.61, "high": 28.67, "low": 28.36, "close": 28.6, "adjClose": 20.23, "volume": 41778576 }, { "date": "2007-04-19", "open": 28.34, "high": 28.89, "low": 28.26, "close": 28.69, "adjClose": 20.3, "volume": 44828544 }, { "date": "2007-04-20", "open": 28.98, "high": 29.1, "low": 28.7, "close": 29.02, "adjClose": 20.53, "volume": 61623168 }, { "date": "2007-04-23", "open": 28.96, "high": 28.99, "low": 28.67, "close": 28.78, "adjClose": 20.36, "volume": 41986720 }, { "date": "2007-04-24", "open": 28.79, "high": 28.96, "low": 28.59, "close": 28.79, "adjClose": 20.37, "volume": 34244128 }, { "date": "2007-04-25", "open": 28.86, "high": 29, "low": 28.69, "close": 28.99, "adjClose": 20.51, "volume": 39483808 }, { "date": "2007-04-26", "open": 29.09, "high": 29.35, "low": 28.91, "close": 29.1, "adjClose": 20.59, "volume": 69858880 }, { "date": "2007-04-27", "open": 30.17, "high": 30.74, "low": 30, "close": 30.12, "adjClose": 21.31, "volume": 128309376 }, { "date": "2007-04-30", "open": 30.13, "high": 30.37, "low": 29.94, "close": 29.94, "adjClose": 21.18, "volume": 67804192 }, { "date": "2007-05-01", "open": 29.94, "high": 30.42, "low": 29.9, "close": 30.4, "adjClose": 21.51, "volume": 74166000 }, { "date": "2007-05-02", "open": 30.39, "high": 30.69, "low": 30.3, "close": 30.61, "adjClose": 21.66, "volume": 81307440 }, { "date": "2007-05-03", "open": 30.6, "high": 31, "low": 30.53, "close": 30.97, "adjClose": 21.91, "volume": 82037504 }, { "date": "2007-05-04", "open": 30.68, "high": 30.7, "low": 30.29, "close": 30.56, "adjClose": 21.62, "volume": 104394624 }, { "date": "2007-05-07", "open": 30.52, "high": 30.76, "low": 30.48, "close": 30.71, "adjClose": 21.73, "volume": 59890208 }, { "date": "2007-05-08", "open": 30.68, "high": 30.94, "low": 30.58, "close": 30.75, "adjClose": 21.75, "volume": 60561392 }, { "date": "2007-05-09", "open": 30.7, "high": 30.93, "low": 30.57, "close": 30.78, "adjClose": 21.78, "volume": 51735200 }, { "date": "2007-05-10", "open": 30.68, "high": 30.93, "low": 30.53, "close": 30.58, "adjClose": 21.63, "volume": 55398600 }, { "date": "2007-05-11", "open": 30.57, "high": 30.98, "low": 30.55, "close": 30.89, "adjClose": 21.85, "volume": 43520384 }, { "date": "2007-05-14", "open": 30.84, "high": 30.99, "low": 30.81, "close": 30.97, "adjClose": 21.91, "volume": 70284560 }, { "date": "2007-05-15", "open": 30.9, "high": 31.09, "low": 30.84, "close": 30.9, "adjClose": 21.93, "volume": 75033376 }, { "date": "2007-05-16", "open": 31, "high": 31.09, "low": 30.81, "close": 31.07, "adjClose": 22.05, "volume": 45840528 }, { "date": "2007-05-17", "open": 31.03, "high": 31.14, "low": 30.96, "close": 30.98, "adjClose": 21.99, "volume": 41854112 }, { "date": "2007-05-18", "open": 30.97, "high": 30.99, "low": 30.58, "close": 30.83, "adjClose": 21.88, "volume": 58453000 }, { "date": "2007-05-21", "open": 30.73, "high": 31.16, "low": 30.73, "close": 31.05, "adjClose": 22.04, "volume": 42546000 }, { "date": "2007-05-22", "open": 30.9, "high": 30.93, "low": 30.66, "close": 30.69, "adjClose": 21.78, "volume": 40014304 }, { "date": "2007-05-23", "open": 30.84, "high": 30.84, "low": 30.57, "close": 30.58, "adjClose": 21.7, "volume": 46335552 }, { "date": "2007-05-24", "open": 30.54, "high": 30.8, "low": 29.96, "close": 30.17, "adjClose": 21.41, "volume": 64051968 }, { "date": "2007-05-25", "open": 30.28, "high": 30.66, "low": 30.18, "close": 30.48, "adjClose": 21.63, "volume": 47726500 }, { "date": "2007-05-29", "open": 30.49, "high": 30.83, "low": 30.39, "close": 30.79, "adjClose": 21.85, "volume": 42374768 }, { "date": "2007-05-30", "open": 30.55, "high": 31.13, "low": 30.51, "close": 31.11, "adjClose": 22.08, "volume": 57443296 }, { "date": "2007-05-31", "open": 31.12, "high": 31.16, "low": 30.61, "close": 30.69, "adjClose": 21.78, "volume": 86399936 }, { "date": "2007-06-01", "open": 30.79, "high": 30.9, "low": 30.55, "close": 30.59, "adjClose": 21.71, "volume": 39484640 }, { "date": "2007-06-04", "open": 30.42, "high": 30.76, "low": 30.4, "close": 30.72, "adjClose": 21.8, "volume": 41436656 }, { "date": "2007-06-05", "open": 30.62, "high": 30.63, "low": 30.33, "close": 30.58, "adjClose": 21.7, "volume": 44283392 }, { "date": "2007-06-06", "open": 30.37, "high": 30.53, "low": 30.25, "close": 30.29, "adjClose": 21.5, "volume": 38245984 }, { "date": "2007-06-07", "open": 30.02, "high": 30.29, "low": 29.59, "close": 29.62, "adjClose": 21.02, "volume": 71971808 }, { "date": "2007-06-08", "open": 29.58, "high": 30.06, "low": 29.41, "close": 30.05, "adjClose": 21.33, "volume": 61346200 }, { "date": "2007-06-11", "open": 29.94, "high": 30.25, "low": 29.93, "close": 30.02, "adjClose": 21.31, "volume": 48485056 }, { "date": "2007-06-12", "open": 29.96, "high": 30.24, "low": 29.77, "close": 29.85, "adjClose": 21.19, "volume": 56981800 }, { "date": "2007-06-13", "open": 29.97, "high": 30.41, "low": 29.85, "close": 30.39, "adjClose": 21.57, "volume": 64472480 }, { "date": "2007-06-14", "open": 30.35, "high": 30.71, "low": 30.3, "close": 30.52, "adjClose": 21.66, "volume": 59068096 }, { "date": "2007-06-15", "open": 30.86, "high": 30.88, "low": 30.43, "close": 30.49, "adjClose": 21.64, "volume": 100933184 }, { "date": "2007-06-18", "open": 30.69, "high": 30.72, "low": 30.42, "close": 30.51, "adjClose": 21.65, "volume": 45544048 }, { "date": "2007-06-19", "open": 30.48, "high": 30.66, "low": 30.38, "close": 30.46, "adjClose": 21.62, "volume": 46804704 }, { "date": "2007-06-20", "open": 30.44, "high": 30.51, "low": 29.96, "close": 30.01, "adjClose": 21.3, "volume": 47088192 }, { "date": "2007-06-21", "open": 29.98, "high": 30.3, "low": 29.91, "close": 30.22, "adjClose": 21.45, "volume": 57057472 }, { "date": "2007-06-22", "open": 30, "high": 30.1, "low": 29.45, "close": 29.49, "adjClose": 20.93, "volume": 87955184 }, { "date": "2007-06-25", "open": 29.47, "high": 29.77, "low": 29.38, "close": 29.49, "adjClose": 20.93, "volume": 53910768 }, { "date": "2007-06-26", "open": 29.55, "high": 29.8, "low": 29.5, "close": 29.52, "adjClose": 20.95, "volume": 48340300 }, { "date": "2007-06-27", "open": 29.36, "high": 29.95, "low": 29.36, "close": 29.87, "adjClose": 21.2, "volume": 54271648 }, { "date": "2007-06-28", "open": 29.86, "high": 29.97, "low": 29.68, "close": 29.83, "adjClose": 21.17, "volume": 46188992 }, { "date": "2007-06-29", "open": 29.87, "high": 29.93, "low": 29.04, "close": 29.47, "adjClose": 20.92, "volume": 71193900 }, { "date": "2007-07-02", "open": 29.67, "high": 29.8, "low": 29.49, "close": 29.74, "adjClose": 21.11, "volume": 47322800 }, { "date": "2007-07-03", "open": 29.79, "high": 30.22, "low": 29.78, "close": 30.02, "adjClose": 21.31, "volume": 35202600 }, { "date": "2007-07-05", "open": 30.05, "high": 30.22, "low": 29.83, "close": 29.99, "adjClose": 21.29, "volume": 47838500 }, { "date": "2007-07-06", "open": 29.91, "high": 30.04, "low": 29.66, "close": 29.97, "adjClose": 21.27, "volume": 57541000 }, { "date": "2007-07-09", "open": 29.86, "high": 29.95, "low": 29.81, "close": 29.87, "adjClose": 21.2, "volume": 33831552 }, { "date": "2007-07-10", "open": 29.7, "high": 29.99, "low": 29.18, "close": 29.33, "adjClose": 20.82, "volume": 66014688 }, { "date": "2007-07-11", "open": 29.24, "high": 29.65, "low": 29.21, "close": 29.49, "adjClose": 20.93, "volume": 48017000 }, { "date": "2007-07-12", "open": 29.56, "high": 30.11, "low": 29.44, "close": 30.07, "adjClose": 21.34, "volume": 54302400 }, { "date": "2007-07-13", "open": 29.94, "high": 30.02, "low": 29.66, "close": 29.82, "adjClose": 21.16, "volume": 42173000 }, { "date": "2007-07-16", "open": 29.76, "high": 30.24, "low": 29.72, "close": 30.03, "adjClose": 21.31, "volume": 48023200 }, { "date": "2007-07-17", "open": 30.02, "high": 30.88, "low": 30.01, "close": 30.78, "adjClose": 21.85, "volume": 77539600 }, { "date": "2007-07-18", "open": 30.51, "high": 30.97, "low": 30.5, "close": 30.92, "adjClose": 21.95, "volume": 64427840 }, { "date": "2007-07-19", "open": 31.05, "high": 31.84, "low": 30.93, "close": 31.51, "adjClose": 22.36, "volume": 121159300 }, { "date": "2007-07-20", "open": 31.15, "high": 31.2, "low": 30.79, "close": 31.16, "adjClose": 22.12, "volume": 98292880 }, { "date": "2007-07-23", "open": 31.36, "high": 31.52, "low": 31.12, "close": 31.19, "adjClose": 22.14, "volume": 48910600 }, { "date": "2007-07-24", "open": 31.01, "high": 31.48, "low": 30.71, "close": 30.8, "adjClose": 21.86, "volume": 62256944 }, { "date": "2007-07-25", "open": 30.99, "high": 31.3, "low": 30.37, "close": 30.71, "adjClose": 21.8, "volume": 55077904 }, { "date": "2007-07-26", "open": 30.24, "high": 30.53, "low": 29.51, "close": 29.98, "adjClose": 21.28, "volume": 87299568 }, { "date": "2007-07-27", "open": 29.93, "high": 30, "low": 29.36, "close": 29.39, "adjClose": 20.86, "volume": 69214600 }, { "date": "2007-07-30", "open": 29.41, "high": 29.49, "low": 28.95, "close": 29.4, "adjClose": 20.87, "volume": 67499600 }, { "date": "2007-07-31", "open": 29.71, "high": 29.72, "low": 28.98, "close": 28.99, "adjClose": 20.58, "volume": 66554000 }, { "date": "2007-08-01", "open": 28.95, "high": 29.55, "low": 28.82, "close": 29.3, "adjClose": 20.8, "volume": 80010368 }, { "date": "2007-08-02", "open": 29.19, "high": 29.79, "low": 29.02, "close": 29.52, "adjClose": 20.95, "volume": 47939392 }, { "date": "2007-08-03", "open": 29.45, "high": 29.78, "low": 28.9, "close": 28.96, "adjClose": 20.55, "volume": 61536032 }, { "date": "2007-08-06", "open": 29.05, "high": 29.54, "low": 28.75, "close": 29.54, "adjClose": 20.97, "volume": 59531664 }, { "date": "2007-08-07", "open": 29.33, "high": 29.79, "low": 29.05, "close": 29.55, "adjClose": 20.97, "volume": 49236112 }, { "date": "2007-08-08", "open": 29.72, "high": 30.01, "low": 29.21, "close": 30, "adjClose": 21.29, "volume": 52901328 }, { "date": "2007-08-09", "open": 29.64, "high": 30.1, "low": 28.92, "close": 28.92, "adjClose": 20.53, "volume": 72964624 }, { "date": "2007-08-10", "open": 28.9, "high": 29.05, "low": 28.26, "close": 28.71, "adjClose": 20.38, "volume": 76577632 }, { "date": "2007-08-13", "open": 28.94, "high": 28.99, "low": 28.44, "close": 28.63, "adjClose": 20.32, "volume": 55638544 }, { "date": "2007-08-14", "open": 28.77, "high": 28.89, "low": 28.2, "close": 28.27, "adjClose": 20.14, "volume": 42944100 }, { "date": "2007-08-15", "open": 28.24, "high": 28.99, "low": 28.05, "close": 28.1, "adjClose": 20.02, "volume": 48117700 }, { "date": "2007-08-16", "open": 27.88, "high": 28.35, "low": 27.51, "close": 27.81, "adjClose": 19.81, "volume": 81449808 }, { "date": "2007-08-17", "open": 28.09, "high": 28.25, "low": 27.82, "close": 28.25, "adjClose": 20.13, "volume": 76747700 }, { "date": "2007-08-20", "open": 28.18, "high": 28.49, "low": 28.08, "close": 28.26, "adjClose": 20.13, "volume": 49952000 }, { "date": "2007-08-21", "open": 28.1, "high": 28.32, "low": 27.87, "close": 28.07, "adjClose": 20, "volume": 50786200 }, { "date": "2007-08-22", "open": 28.27, "high": 28.32, "low": 28.01, "close": 28.22, "adjClose": 20.1, "volume": 44763500 }, { "date": "2007-08-23", "open": 28.28, "high": 28.33, "low": 28.1, "close": 28.3, "adjClose": 20.16, "volume": 33886600 }, { "date": "2007-08-24", "open": 28.21, "high": 28.84, "low": 28.07, "close": 28.81, "adjClose": 20.52, "volume": 45159008 }, { "date": "2007-08-27", "open": 28.61, "high": 28.77, "low": 28.4, "close": 28.49, "adjClose": 20.3, "volume": 32789500 }, { "date": "2007-08-28", "open": 28.3, "high": 28.49, "low": 27.91, "close": 27.93, "adjClose": 19.9, "volume": 43924400 }, { "date": "2007-08-29", "open": 28.13, "high": 28.61, "low": 27.82, "close": 28.59, "adjClose": 20.37, "volume": 45755152 }, { "date": "2007-08-30", "open": 28.42, "high": 28.93, "low": 28.32, "close": 28.45, "adjClose": 20.27, "volume": 33690720 }, { "date": "2007-08-31", "open": 28.7, "high": 28.92, "low": 28.36, "close": 28.73, "adjClose": 20.47, "volume": 42519856 }, { "date": "2007-09-04", "open": 28.5, "high": 29.1, "low": 28.48, "close": 28.81, "adjClose": 20.52, "volume": 45689600 }, { "date": "2007-09-05", "open": 28.65, "high": 28.73, "low": 28.42, "close": 28.48, "adjClose": 20.29, "volume": 47672304 }, { "date": "2007-09-06", "open": 28.56, "high": 29.01, "low": 28.55, "close": 28.91, "adjClose": 20.6, "volume": 45430800 }, { "date": "2007-09-07", "open": 28.62, "high": 28.83, "low": 28.32, "close": 28.44, "adjClose": 20.26, "volume": 52161808 }, { "date": "2007-09-10", "open": 28.67, "high": 28.75, "low": 28.41, "close": 28.48, "adjClose": 20.29, "volume": 37248688 }, { "date": "2007-09-11", "open": 28.63, "high": 28.95, "low": 28.58, "close": 28.93, "adjClose": 20.61, "volume": 34380800 }, { "date": "2007-09-12", "open": 28.81, "high": 29.17, "low": 28.8, "close": 28.93, "adjClose": 20.61, "volume": 42364700 }, { "date": "2007-09-13", "open": 29.12, "high": 29.26, "low": 28.96, "close": 29.16, "adjClose": 20.77, "volume": 35288600 }, { "date": "2007-09-14", "open": 28.98, "high": 29.11, "low": 28.88, "close": 29.04, "adjClose": 20.69, "volume": 33497280 }, { "date": "2007-09-17", "open": 28.79, "high": 28.88, "low": 28.62, "close": 28.73, "adjClose": 20.47, "volume": 39536500 }, { "date": "2007-09-18", "open": 28.7, "high": 28.97, "low": 28.27, "close": 28.93, "adjClose": 20.61, "volume": 77466944 }, { "date": "2007-09-19", "open": 28.87, "high": 28.91, "low": 28.3, "close": 28.67, "adjClose": 20.42, "volume": 94242200 }, { "date": "2007-09-20", "open": 28.48, "high": 28.58, "low": 28.34, "close": 28.42, "adjClose": 20.25, "volume": 67168900 }, { "date": "2007-09-21", "open": 28.69, "high": 28.81, "low": 28.44, "close": 28.65, "adjClose": 20.41, "volume": 135636100 }, { "date": "2007-09-24", "open": 28.81, "high": 29.61, "low": 28.8, "close": 29.08, "adjClose": 20.72, "volume": 104459800 }, { "date": "2007-09-25", "open": 29.14, "high": 29.56, "low": 29.11, "close": 29.56, "adjClose": 21.06, "volume": 75621000 }, { "date": "2007-09-26", "open": 29.68, "high": 29.85, "low": 29.48, "close": 29.5, "adjClose": 21.02, "volume": 60338896 }, { "date": "2007-09-27", "open": 29.7, "high": 29.72, "low": 29.44, "close": 29.49, "adjClose": 21.01, "volume": 43407100 }, { "date": "2007-09-28", "open": 29.49, "high": 29.69, "low": 29.23, "close": 29.46, "adjClose": 20.99, "volume": 45819100 }, { "date": "2007-10-01", "open": 29.46, "high": 29.79, "low": 29.41, "close": 29.77, "adjClose": 21.21, "volume": 43875100 }, { "date": "2007-10-02", "open": 29.7, "high": 29.85, "low": 29.57, "close": 29.7, "adjClose": 21.16, "volume": 33702624 }, { "date": "2007-10-03", "open": 29.71, "high": 29.85, "low": 29.29, "close": 29.45, "adjClose": 20.98, "volume": 37633900 }, { "date": "2007-10-04", "open": 29.56, "high": 29.77, "low": 29.44, "close": 29.71, "adjClose": 21.17, "volume": 37868000 }, { "date": "2007-10-05", "open": 29.89, "high": 29.99, "low": 29.73, "close": 29.84, "adjClose": 21.26, "volume": 45015520 }, { "date": "2007-10-08", "open": 29.66, "high": 29.85, "low": 29.6, "close": 29.84, "adjClose": 21.26, "volume": 30265632 }, { "date": "2007-10-09", "open": 30.03, "high": 30.39, "low": 30, "close": 30.1, "adjClose": 21.44, "volume": 63623552 }, { "date": "2007-10-10", "open": 30.04, "high": 30.37, "low": 30.03, "close": 30.23, "adjClose": 21.54, "volume": 32251500 }, { "date": "2007-10-11", "open": 30.3, "high": 30.63, "low": 29.79, "close": 29.91, "adjClose": 21.31, "volume": 50788400 }, { "date": "2007-10-12", "open": 30.03, "high": 30.4, "low": 29.95, "close": 30.17, "adjClose": 21.49, "volume": 31121100 }, { "date": "2007-10-15", "open": 30.1, "high": 30.33, "low": 30, "close": 30.04, "adjClose": 21.4, "volume": 47150500 }, { "date": "2007-10-16", "open": 30.24, "high": 30.58, "low": 30.23, "close": 30.32, "adjClose": 21.6, "volume": 56286200 }, { "date": "2007-10-17", "open": 30.75, "high": 31.23, "low": 30.65, "close": 31.08, "adjClose": 22.14, "volume": 86092400 }, { "date": "2007-10-18", "open": 31.22, "high": 31.23, "low": 30.63, "close": 31.16, "adjClose": 22.2, "volume": 49208600 }, { "date": "2007-10-19", "open": 31.09, "high": 31.09, "low": 30.11, "close": 30.17, "adjClose": 21.49, "volume": 75200200 }, { "date": "2007-10-22", "open": 30.12, "high": 30.7, "low": 30.12, "close": 30.51, "adjClose": 21.74, "volume": 58785100 }, { "date": "2007-10-23", "open": 30.71, "high": 31.12, "low": 30.71, "close": 30.9, "adjClose": 22.01, "volume": 49956200 }, { "date": "2007-10-24", "open": 30.85, "high": 31.3, "low": 30.5, "close": 31.25, "adjClose": 22.26, "volume": 77979200 }, { "date": "2007-10-25", "open": 31.57, "high": 32.22, "low": 31.49, "close": 31.99, "adjClose": 22.79, "volume": 169588700 }, { "date": "2007-10-26", "open": 36.01, "high": 36.03, "low": 34.56, "close": 35.03, "adjClose": 24.96, "volume": 288121200 }, { "date": "2007-10-29", "open": 34.85, "high": 35.29, "low": 34.45, "close": 34.57, "adjClose": 24.63, "volume": 114655600 }, { "date": "2007-10-30", "open": 34.37, "high": 35.59, "low": 34.35, "close": 35.57, "adjClose": 25.34, "volume": 107297300 }, { "date": "2007-10-31", "open": 35.52, "high": 37, "low": 35.51, "close": 36.81, "adjClose": 26.22, "volume": 185635800 }, { "date": "2007-11-01", "open": 36.53, "high": 37.49, "low": 36.36, "close": 37.06, "adjClose": 26.4, "volume": 152078800 }, { "date": "2007-11-02", "open": 37.22, "high": 37.5, "low": 36.42, "close": 37.06, "adjClose": 26.4, "volume": 96395312 }, { "date": "2007-11-05", "open": 36.76, "high": 37.1, "low": 36.63, "close": 36.73, "adjClose": 26.17, "volume": 75485400 }, { "date": "2007-11-06", "open": 36.59, "high": 36.66, "low": 35.87, "close": 36.41, "adjClose": 25.94, "volume": 100966700 }, { "date": "2007-11-07", "open": 36.04, "high": 36.16, "low": 35.45, "close": 35.52, "adjClose": 25.3, "volume": 74897800 }, { "date": "2007-11-08", "open": 35.6, "high": 35.9, "low": 34.4, "close": 34.74, "adjClose": 24.75, "volume": 133745632 }, { "date": "2007-11-09", "open": 34.18, "high": 34.54, "low": 33.65, "close": 33.73, "adjClose": 24.03, "volume": 125136900 }, { "date": "2007-11-12", "open": 33.32, "high": 33.71, "low": 33.02, "close": 33.38, "adjClose": 23.78, "volume": 84865200 }, { "date": "2007-11-13", "open": 33.54, "high": 34.67, "low": 33.38, "close": 34.46, "adjClose": 24.63, "volume": 104311500 }, { "date": "2007-11-14", "open": 34.62, "high": 34.75, "low": 33.75, "close": 33.93, "adjClose": 24.25, "volume": 84063100 }, { "date": "2007-11-15", "open": 33.76, "high": 34.1, "low": 33.55, "close": 33.76, "adjClose": 24.13, "volume": 64014100 }, { "date": "2007-11-16", "open": 33.86, "high": 34.26, "low": 33.71, "close": 34.09, "adjClose": 24.36, "volume": 71116064 }, { "date": "2007-11-19", "open": 33.96, "high": 34.24, "low": 33.87, "close": 33.96, "adjClose": 24.27, "volume": 63026200 }, { "date": "2007-11-20", "open": 34.23, "high": 34.97, "low": 34.1, "close": 34.58, "adjClose": 24.71, "volume": 100009400 }, { "date": "2007-11-21", "open": 34.4, "high": 34.73, "low": 34.18, "close": 34.23, "adjClose": 24.46, "volume": 89519872 }, { "date": "2007-11-23", "open": 34.36, "high": 34.44, "low": 33.71, "close": 34.11, "adjClose": 24.38, "volume": 33468112 }, { "date": "2007-11-26", "open": 34.09, "high": 34.37, "low": 32.93, "close": 32.97, "adjClose": 23.56, "volume": 80335000 }, { "date": "2007-11-27", "open": 33.27, "high": 33.6, "low": 32.68, "close": 33.06, "adjClose": 23.63, "volume": 84178400 }, { "date": "2007-11-28", "open": 33.38, "high": 33.89, "low": 32.9, "close": 33.7, "adjClose": 24.08, "volume": 88586000 }, { "date": "2007-11-29", "open": 33.58, "high": 33.93, "low": 33.31, "close": 33.59, "adjClose": 24, "volume": 53633600 }, { "date": "2007-11-30", "open": 33.92, "high": 34.12, "low": 33.19, "close": 33.6, "adjClose": 24.01, "volume": 71027800 }, { "date": "2007-12-03", "open": 33.5, "high": 33.64, "low": 32.68, "close": 32.92, "adjClose": 23.53, "volume": 61770600 }, { "date": "2007-12-04", "open": 32.74, "high": 33.24, "low": 32.63, "close": 32.77, "adjClose": 23.42, "volume": 54801500 }, { "date": "2007-12-05", "open": 33.14, "high": 34.52, "low": 33.03, "close": 34.15, "adjClose": 24.4, "volume": 84894700 }, { "date": "2007-12-06", "open": 34.26, "high": 34.61, "low": 33.87, "close": 34.55, "adjClose": 24.69, "volume": 50624416 }, { "date": "2007-12-07", "open": 34.61, "high": 34.7, "low": 34.22, "close": 34.53, "adjClose": 24.68, "volume": 40771000 }, { "date": "2007-12-10", "open": 34.64, "high": 34.95, "low": 34.47, "close": 34.76, "adjClose": 24.84, "volume": 36084864 }, { "date": "2007-12-11", "open": 34.73, "high": 34.99, "low": 33.93, "close": 34.1, "adjClose": 24.37, "volume": 55080176 }, { "date": "2007-12-12", "open": 34.61, "high": 35.09, "low": 33.93, "close": 34.47, "adjClose": 24.63, "volume": 63352544 }, { "date": "2007-12-13", "open": 34.48, "high": 35.45, "low": 34.28, "close": 35.22, "adjClose": 25.17, "volume": 73931120 }, { "date": "2007-12-14", "open": 35.05, "high": 35.84, "low": 35.01, "close": 35.31, "adjClose": 25.23, "volume": 71128128 }, { "date": "2007-12-17", "open": 35.03, "high": 35.13, "low": 34.36, "close": 34.39, "adjClose": 24.58, "volume": 58121200 }, { "date": "2007-12-18", "open": 34.64, "high": 35, "low": 34.21, "close": 34.74, "adjClose": 24.83, "volume": 52791800 }, { "date": "2007-12-19", "open": 34.69, "high": 35.14, "low": 34.38, "close": 34.79, "adjClose": 24.86, "volume": 58469100 }, { "date": "2007-12-20", "open": 35.29, "high": 35.79, "low": 35.08, "close": 35.52, "adjClose": 25.38, "volume": 59348032 }, { "date": "2007-12-21", "open": 35.9, "high": 36.06, "low": 35.75, "close": 36.06, "adjClose": 25.77, "volume": 83751872 }, { "date": "2007-12-24", "open": 36.13, "high": 36.72, "low": 36.05, "close": 36.58, "adjClose": 26.14, "volume": 29622600 }, { "date": "2007-12-26", "open": 36.41, "high": 36.64, "low": 36.26, "close": 36.61, "adjClose": 26.16, "volume": 30252672 }, { "date": "2007-12-27", "open": 36.35, "high": 36.55, "low": 35.94, "close": 35.97, "adjClose": 25.71, "volume": 33318816 }, { "date": "2007-12-28", "open": 36.1, "high": 36.23, "low": 35.67, "close": 36.12, "adjClose": 25.81, "volume": 33447200 }, { "date": "2007-12-31", "open": 35.9, "high": 35.99, "low": 35.52, "close": 35.6, "adjClose": 25.44, "volume": 35232496 }, { "date": "2008-01-02", "open": 35.79, "high": 35.96, "low": 35, "close": 35.22, "adjClose": 25.17, "volume": 63006176 }, { "date": "2008-01-03", "open": 35.22, "high": 35.65, "low": 34.86, "close": 35.37, "adjClose": 25.28, "volume": 49601200 }, { "date": "2008-01-04", "open": 35.19, "high": 35.2, "low": 34.09, "close": 34.38, "adjClose": 24.57, "volume": 72093808 }, { "date": "2008-01-07", "open": 34.55, "high": 34.8, "low": 34.25, "close": 34.61, "adjClose": 24.73, "volume": 80173504 }, { "date": "2008-01-08", "open": 34.71, "high": 34.71, "low": 33.4, "close": 33.45, "adjClose": 23.9, "volume": 79155632 }, { "date": "2008-01-09", "open": 33.36, "high": 34.54, "low": 33.35, "close": 34.44, "adjClose": 24.61, "volume": 74317184 }, { "date": "2008-01-10", "open": 34.35, "high": 34.5, "low": 33.78, "close": 34.33, "adjClose": 24.53, "volume": 72447504 }, { "date": "2008-01-11", "open": 34.14, "high": 34.24, "low": 33.72, "close": 33.91, "adjClose": 24.23, "volume": 55196656 }, { "date": "2008-01-14", "open": 34.46, "high": 34.57, "low": 34.08, "close": 34.39, "adjClose": 24.58, "volume": 52792432 }, { "date": "2008-01-15", "open": 34.03, "high": 34.38, "low": 34, "close": 34, "adjClose": 24.3, "volume": 61637680 }, { "date": "2008-01-16", "open": 33.42, "high": 33.65, "low": 32.51, "close": 33.23, "adjClose": 23.75, "volume": 120781808 }, { "date": "2008-01-17", "open": 33.54, "high": 33.8, "low": 32.97, "close": 33.11, "adjClose": 23.66, "volume": 94253744 }, { "date": "2008-01-18", "open": 33.16, "high": 34, "low": 32.97, "close": 33.01, "adjClose": 23.59, "volume": 117062000 }, { "date": "2008-01-22", "open": 31.54, "high": 32.53, "low": 31.5, "close": 31.99, "adjClose": 22.86, "volume": 108866432 }, { "date": "2008-01-23", "open": 31.48, "high": 32.05, "low": 31.04, "close": 31.93, "adjClose": 22.82, "volume": 137655872 }, { "date": "2008-01-24", "open": 32.35, "high": 33.36, "low": 32.12, "close": 33.25, "adjClose": 23.76, "volume": 155640400 }, { "date": "2008-01-25", "open": 34.9, "high": 35, "low": 32.87, "close": 32.94, "adjClose": 23.54, "volume": 196992300 }, { "date": "2008-01-28", "open": 33.02, "high": 33.1, "low": 32.42, "close": 32.72, "adjClose": 23.38, "volume": 81019000 }, { "date": "2008-01-29", "open": 32.85, "high": 32.89, "low": 32.35, "close": 32.6, "adjClose": 23.3, "volume": 68023008 }, { "date": "2008-01-30", "open": 32.56, "high": 32.8, "low": 32.05, "close": 32.2, "adjClose": 23.01, "volume": 106432600 }, { "date": "2008-01-31", "open": 31.91, "high": 32.74, "low": 31.72, "close": 32.6, "adjClose": 23.3, "volume": 103642200 }, { "date": "2008-02-01", "open": 31.05, "high": 33.25, "low": 30.25, "close": 30.45, "adjClose": 21.76, "volume": 291138900 }, { "date": "2008-02-04", "open": 30.49, "high": 30.72, "low": 30.11, "close": 30.19, "adjClose": 21.57, "volume": 119998600 }, { "date": "2008-02-05", "open": 29.91, "high": 29.94, "low": 28.89, "close": 29.07, "adjClose": 20.77, "volume": 137534100 }, { "date": "2008-02-06", "open": 29.28, "high": 29.35, "low": 28.29, "close": 28.52, "adjClose": 20.38, "volume": 138315600 }, { "date": "2008-02-07", "open": 28.34, "high": 28.78, "low": 27.9, "close": 28.12, "adjClose": 20.1, "volume": 165268064 }, { "date": "2008-02-08", "open": 28.29, "high": 29.08, "low": 28.24, "close": 28.56, "adjClose": 20.41, "volume": 124872000 }, { "date": "2008-02-11", "open": 28.52, "high": 28.61, "low": 27.91, "close": 28.21, "adjClose": 20.16, "volume": 156814128 }, { "date": "2008-02-12", "open": 28.43, "high": 28.62, "low": 28.11, "close": 28.34, "adjClose": 20.25, "volume": 84365900 }, { "date": "2008-02-13", "open": 28.62, "high": 29.05, "low": 28.53, "close": 28.96, "adjClose": 20.7, "volume": 88994320 }, { "date": "2008-02-14", "open": 28.88, "high": 29.04, "low": 28.46, "close": 28.5, "adjClose": 20.37, "volume": 69113500 }, { "date": "2008-02-15", "open": 28.31, "high": 28.64, "low": 28.25, "close": 28.42, "adjClose": 20.31, "volume": 68166100 }, { "date": "2008-02-19", "open": 28.8, "high": 28.84, "low": 28.07, "close": 28.17, "adjClose": 20.21, "volume": 68261200 }, { "date": "2008-02-20", "open": 28.15, "high": 28.26, "low": 27.92, "close": 28.22, "adjClose": 20.25, "volume": 93056200 }, { "date": "2008-02-21", "open": 28.62, "high": 28.96, "low": 27.96, "close": 28.1, "adjClose": 20.16, "volume": 98784192 }, { "date": "2008-02-22", "open": 28.24, "high": 28.39, "low": 27.2, "close": 27.68, "adjClose": 19.86, "volume": 125713008 }, { "date": "2008-02-25", "open": 27.65, "high": 28.24, "low": 27.48, "close": 27.84, "adjClose": 19.98, "volume": 109974300 }, { "date": "2008-02-26", "open": 27.74, "high": 28.86, "low": 27.67, "close": 28.38, "adjClose": 20.36, "volume": 108926496 }, { "date": "2008-02-27", "open": 28.19, "high": 28.68, "low": 28.1, "close": 28.26, "adjClose": 20.28, "volume": 75199500 }, { "date": "2008-02-28", "open": 28.02, "high": 28.27, "low": 27.8, "close": 27.93, "adjClose": 20.04, "volume": 83010000 }, { "date": "2008-02-29", "open": 27.69, "high": 27.83, "low": 27.02, "close": 27.2, "adjClose": 19.52, "volume": 117411400 }, { "date": "2008-03-03", "open": 27.24, "high": 27.39, "low": 26.87, "close": 26.99, "adjClose": 19.37, "volume": 76580944 }, { "date": "2008-03-04", "open": 27.02, "high": 27.63, "low": 26.96, "close": 27.59, "adjClose": 19.8, "volume": 86925600 }, { "date": "2008-03-05", "open": 27.75, "high": 28.41, "low": 27.7, "close": 28.12, "adjClose": 20.18, "volume": 106489808 }, { "date": "2008-03-06", "open": 28.06, "high": 28.17, "low": 27.5, "close": 27.57, "adjClose": 19.78, "volume": 91134368 }, { "date": "2008-03-07", "open": 27.34, "high": 28.07, "low": 27.32, "close": 27.87, "adjClose": 20, "volume": 77607056 }, { "date": "2008-03-10", "open": 27.83, "high": 28.26, "low": 27.75, "close": 28.05, "adjClose": 20.13, "volume": 72538256 }, { "date": "2008-03-11", "open": 28.4, "high": 29.34, "low": 28.38, "close": 29.28, "adjClose": 21.01, "volume": 98764064 }, { "date": "2008-03-12", "open": 29.43, "high": 29.49, "low": 28.54, "close": 28.63, "adjClose": 20.54, "volume": 75993808 }, { "date": "2008-03-13", "open": 28.54, "high": 28.99, "low": 28.16, "close": 28.62, "adjClose": 20.54, "volume": 84557120 }, { "date": "2008-03-14", "open": 28.72, "high": 29.01, "low": 27.64, "close": 27.96, "adjClose": 20.06, "volume": 105214900 }, { "date": "2008-03-17", "open": 27.3, "high": 28.73, "low": 27.28, "close": 28.3, "adjClose": 20.31, "volume": 84497440 }, { "date": "2008-03-18", "open": 28.67, "high": 29.48, "low": 28.67, "close": 29.42, "adjClose": 21.11, "volume": 83695300 }, { "date": "2008-03-19", "open": 29.38, "high": 29.59, "low": 28.62, "close": 28.62, "adjClose": 20.54, "volume": 61451728 }, { "date": "2008-03-20", "open": 28.74, "high": 29.22, "low": 28.59, "close": 29.18, "adjClose": 20.94, "volume": 60175760 }, { "date": "2008-03-24", "open": 29.33, "high": 29.4, "low": 29.06, "close": 29.17, "adjClose": 20.93, "volume": 48297008 }, { "date": "2008-03-25", "open": 29.33, "high": 29.37, "low": 28.94, "close": 29.14, "adjClose": 20.91, "volume": 49249024 }, { "date": "2008-03-26", "open": 29.03, "high": 29.07, "low": 28.38, "close": 28.56, "adjClose": 20.49, "volume": 45868100 }, { "date": "2008-03-27", "open": 28.48, "high": 28.49, "low": 28, "close": 28.05, "adjClose": 20.13, "volume": 47894400 }, { "date": "2008-03-28", "open": 28.23, "high": 28.43, "low": 27.83, "close": 27.91, "adjClose": 20.03, "volume": 49262016 }, { "date": "2008-03-31", "open": 27.88, "high": 28.59, "low": 27.84, "close": 28.38, "adjClose": 20.36, "volume": 46780600 }, { "date": "2008-04-01", "open": 28.83, "high": 29.54, "low": 28.63, "close": 29.5, "adjClose": 21.17, "volume": 65796200 }, { "date": "2008-04-02", "open": 29.57, "high": 29.58, "low": 29, "close": 29.16, "adjClose": 20.92, "volume": 49506352 }, { "date": "2008-04-03", "open": 29, "high": 29.32, "low": 28.8, "close": 29, "adjClose": 20.81, "volume": 38965648 }, { "date": "2008-04-04", "open": 29.13, "high": 29.26, "low": 28.74, "close": 29.16, "adjClose": 20.92, "volume": 43899760 }, { "date": "2008-04-07", "open": 29.55, "high": 29.59, "low": 29.03, "close": 29.16, "adjClose": 20.92, "volume": 44444080 }, { "date": "2008-04-08", "open": 28.94, "high": 29, "low": 28.54, "close": 28.75, "adjClose": 20.63, "volume": 46573904 }, { "date": "2008-04-09", "open": 28.72, "high": 29.04, "low": 28.54, "close": 28.89, "adjClose": 20.73, "volume": 45857408 }, { "date": "2008-04-10", "open": 28.83, "high": 29.4, "low": 28.8, "close": 29.11, "adjClose": 20.89, "volume": 65596944 }, { "date": "2008-04-11", "open": 28.87, "high": 29.01, "low": 28.21, "close": 28.28, "adjClose": 20.29, "volume": 54373700 }, { "date": "2008-04-14", "open": 28.24, "high": 28.31, "low": 27.93, "close": 28.06, "adjClose": 20.14, "volume": 43418100 }, { "date": "2008-04-15", "open": 28.12, "high": 28.48, "low": 28.03, "close": 28.25, "adjClose": 20.27, "volume": 34310000 }, { "date": "2008-04-16", "open": 28.57, "high": 29.05, "low": 28.38, "close": 28.95, "adjClose": 20.77, "volume": 54107400 }, { "date": "2008-04-17", "open": 29.12, "high": 29.34, "low": 28.9, "close": 29.22, "adjClose": 20.97, "volume": 48774448 }, { "date": "2008-04-18", "open": 30.01, "high": 30.1, "low": 29.61, "close": 30, "adjClose": 21.53, "volume": 73658900 }, { "date": "2008-04-21", "open": 30.19, "high": 30.6, "low": 30.12, "close": 30.42, "adjClose": 21.83, "volume": 54411700 }, { "date": "2008-04-22", "open": 30.64, "high": 30.7, "low": 29.97, "close": 30.25, "adjClose": 21.71, "volume": 67387504 }, { "date": "2008-04-23", "open": 30.45, "high": 31.46, "low": 30.3, "close": 31.45, "adjClose": 22.57, "volume": 98351500 }, { "date": "2008-04-24", "open": 31.63, "high": 32.1, "low": 31.16, "close": 31.8, "adjClose": 22.82, "volume": 116451440 }, { "date": "2008-04-25", "open": 30.05, "high": 30.39, "low": 29.6, "close": 29.83, "adjClose": 21.41, "volume": 145194900 }, { "date": "2008-04-28", "open": 29.8, "high": 29.84, "low": 28.82, "close": 28.99, "adjClose": 20.8, "volume": 97473000 }, { "date": "2008-04-29", "open": 28.8, "high": 28.9, "low": 28.45, "close": 28.64, "adjClose": 20.55, "volume": 84428900 }, { "date": "2008-04-30", "open": 28.74, "high": 29.21, "low": 28.51, "close": 28.52, "adjClose": 20.47, "volume": 74733600 }, { "date": "2008-05-01", "open": 28.5, "high": 29.49, "low": 28.48, "close": 29.4, "adjClose": 21.1, "volume": 71699400 }, { "date": "2008-05-02", "open": 29.59, "high": 29.62, "low": 28.86, "close": 29.24, "adjClose": 20.98, "volume": 66024200 }, { "date": "2008-05-05", "open": 29.93, "high": 30.23, "low": 28.99, "close": 29.08, "adjClose": 20.87, "volume": 119687700 }, { "date": "2008-05-06", "open": 29, "high": 29.86, "low": 28.93, "close": 29.7, "adjClose": 21.31, "volume": 93582000 }, { "date": "2008-05-07", "open": 29.69, "high": 30.14, "low": 29.08, "close": 29.21, "adjClose": 20.96, "volume": 88782816 }, { "date": "2008-05-08", "open": 29.28, "high": 29.39, "low": 29, "close": 29.27, "adjClose": 21, "volume": 69591568 }, { "date": "2008-05-09", "open": 29.21, "high": 29.55, "low": 28.95, "close": 29.39, "adjClose": 21.09, "volume": 51621200 }, { "date": "2008-05-12", "open": 29.4, "high": 30.06, "low": 29.35, "close": 29.99, "adjClose": 21.52, "volume": 64286272 }, { "date": "2008-05-13", "open": 30, "high": 30.13, "low": 29.53, "close": 29.78, "adjClose": 21.45, "volume": 70934700 }, { "date": "2008-05-14", "open": 29.89, "high": 30.26, "low": 29.73, "close": 29.93, "adjClose": 21.55, "volume": 66738496 }, { "date": "2008-05-15", "open": 29.98, "high": 30.53, "low": 29.94, "close": 30.45, "adjClose": 21.93, "volume": 53363760 }, { "date": "2008-05-16", "open": 30.47, "high": 30.48, "low": 29.92, "close": 29.99, "adjClose": 21.6, "volume": 81542256 }, { "date": "2008-05-19", "open": 29.87, "high": 29.89, "low": 29.31, "close": 29.46, "adjClose": 21.21, "volume": 59626096 }, { "date": "2008-05-20", "open": 29.3, "high": 29.31, "low": 28.63, "close": 28.76, "adjClose": 20.71, "volume": 75767600 }, { "date": "2008-05-21", "open": 28.81, "high": 29.05, "low": 28.19, "close": 28.25, "adjClose": 20.34, "volume": 60125100 }, { "date": "2008-05-22", "open": 28.28, "high": 28.7, "low": 28.18, "close": 28.47, "adjClose": 20.5, "volume": 52209760 }, { "date": "2008-05-23", "open": 28.26, "high": 28.33, "low": 27.95, "close": 28.05, "adjClose": 20.2, "volume": 48911376 }, { "date": "2008-05-27", "open": 28.11, "high": 28.5, "low": 28.05, "close": 28.44, "adjClose": 20.48, "volume": 47334500 }, { "date": "2008-05-28", "open": 28.55, "high": 28.57, "low": 28.04, "close": 28.18, "adjClose": 20.29, "volume": 52318500 }, { "date": "2008-05-29", "open": 28.21, "high": 28.68, "low": 28.14, "close": 28.31, "adjClose": 20.39, "volume": 47699200 }, { "date": "2008-05-30", "open": 28.38, "high": 28.7, "low": 28.2, "close": 28.32, "adjClose": 20.39, "volume": 63399200 }, { "date": "2008-06-02", "open": 28.24, "high": 28.36, "low": 27.55, "close": 27.8, "adjClose": 20.02, "volume": 77038368 }, { "date": "2008-06-03", "open": 27.91, "high": 28.31, "low": 27.27, "close": 27.31, "adjClose": 19.67, "volume": 91650432 }, { "date": "2008-06-04", "open": 27.28, "high": 27.64, "low": 27.2, "close": 27.54, "adjClose": 19.83, "volume": 79611680 }, { "date": "2008-06-05", "open": 27.72, "high": 28.3, "low": 27.6, "close": 28.3, "adjClose": 20.38, "volume": 76063400 }, { "date": "2008-06-06", "open": 27.99, "high": 28.17, "low": 27.49, "close": 27.49, "adjClose": 19.8, "volume": 78500800 }, { "date": "2008-06-09", "open": 27.65, "high": 27.91, "low": 27.3, "close": 27.71, "adjClose": 19.95, "volume": 66787100 }, { "date": "2008-06-10", "open": 27.36, "high": 28.29, "low": 27.32, "close": 27.89, "adjClose": 20.08, "volume": 77433900 }, { "date": "2008-06-11", "open": 27.85, "high": 27.94, "low": 27.11, "close": 27.12, "adjClose": 19.53, "volume": 59330800 }, { "date": "2008-06-12", "open": 27.4, "high": 28.55, "low": 27.19, "close": 28.24, "adjClose": 20.34, "volume": 113996320 }, { "date": "2008-06-13", "open": 28.63, "high": 29.57, "low": 28.5, "close": 29.07, "adjClose": 20.93, "volume": 131969100 }, { "date": "2008-06-16", "open": 29.02, "high": 29.11, "low": 28.64, "close": 28.93, "adjClose": 20.83, "volume": 74725248 }, { "date": "2008-06-17", "open": 29.04, "high": 29.12, "low": 28.79, "close": 28.8, "adjClose": 20.74, "volume": 44263072 }, { "date": "2008-06-18", "open": 28.55, "high": 28.86, "low": 28.46, "close": 28.46, "adjClose": 20.49, "volume": 49687728 }, { "date": "2008-06-19", "open": 28.55, "high": 29.19, "low": 28.33, "close": 28.93, "adjClose": 20.83, "volume": 62047792 }, { "date": "2008-06-20", "open": 28.9, "high": 28.92, "low": 28.1, "close": 28.23, "adjClose": 20.33, "volume": 97488256 }, { "date": "2008-06-23", "open": 28.3, "high": 28.41, "low": 27.79, "close": 27.97, "adjClose": 20.14, "volume": 57150448 }, { "date": "2008-06-24", "open": 27.92, "high": 28.01, "low": 27.51, "close": 27.73, "adjClose": 19.97, "volume": 65225392 }, { "date": "2008-06-25", "open": 27.81, "high": 28.67, "low": 27.76, "close": 28.35, "adjClose": 20.42, "volume": 64280200 }, { "date": "2008-06-26", "open": 28.03, "high": 28.2, "low": 27.75, "close": 27.75, "adjClose": 19.98, "volume": 67049100 }, { "date": "2008-06-27", "open": 27.68, "high": 27.91, "low": 27.46, "close": 27.63, "adjClose": 19.9, "volume": 73450200 }, { "date": "2008-06-30", "open": 27.73, "high": 27.98, "low": 27.49, "close": 27.51, "adjClose": 19.81, "volume": 57836464 }, { "date": "2008-07-01", "open": 27.27, "high": 27.38, "low": 26.44, "close": 26.87, "adjClose": 19.35, "volume": 100327800 }, { "date": "2008-07-02", "open": 26.9, "high": 27, "low": 25.88, "close": 25.88, "adjClose": 18.64, "volume": 84702816 }, { "date": "2008-07-03", "open": 25.97, "high": 26.1, "low": 25.6, "close": 25.98, "adjClose": 18.71, "volume": 37076432 }, { "date": "2008-07-07", "open": 26.11, "high": 26.39, "low": 25.45, "close": 26.03, "adjClose": 18.74, "volume": 71527632 }, { "date": "2008-07-08", "open": 25.93, "high": 26.2, "low": 25.51, "close": 25.85, "adjClose": 18.62, "volume": 65570320 }, { "date": "2008-07-09", "open": 25.79, "high": 25.85, "low": 25.18, "close": 25.23, "adjClose": 18.17, "volume": 54259968 }, { "date": "2008-07-10", "open": 25.2, "high": 25.67, "low": 24.98, "close": 25.45, "adjClose": 18.33, "volume": 57837376 }, { "date": "2008-07-11", "open": 25.16, "high": 25.64, "low": 24.87, "close": 25.25, "adjClose": 18.18, "volume": 69532600 }, { "date": "2008-07-14", "open": 25.48, "high": 25.81, "low": 25.07, "close": 25.15, "adjClose": 18.11, "volume": 51222864 }, { "date": "2008-07-15", "open": 24.93, "high": 26.64, "low": 24.93, "close": 26.15, "adjClose": 18.83, "volume": 92720688 }, { "date": "2008-07-16", "open": 26.13, "high": 27.29, "low": 25.92, "close": 27.26, "adjClose": 19.63, "volume": 82060400 }, { "date": "2008-07-17", "open": 27.58, "high": 27.91, "low": 27.11, "close": 27.52, "adjClose": 19.82, "volume": 96526100 }, { "date": "2008-07-18", "open": 26.36, "high": 26.47, "low": 25.11, "close": 25.86, "adjClose": 18.62, "volume": 150277000 }, { "date": "2008-07-21", "open": 25.66, "high": 26.17, "low": 25.53, "close": 25.64, "adjClose": 18.46, "volume": 77575600 }, { "date": "2008-07-22", "open": 25.54, "high": 25.94, "low": 25.48, "close": 25.8, "adjClose": 18.58, "volume": 88657200 }, { "date": "2008-07-23", "open": 25.86, "high": 26.84, "low": 25.85, "close": 26.43, "adjClose": 19.03, "volume": 79408800 }, { "date": "2008-07-24", "open": 26.09, "high": 26.17, "low": 25.44, "close": 25.44, "adjClose": 18.32, "volume": 81092600 }, { "date": "2008-07-25", "open": 25.64, "high": 26.22, "low": 25.5, "close": 26.16, "adjClose": 18.84, "volume": 58682300 }, { "date": "2008-07-28", "open": 26.06, "high": 26.11, "low": 25.34, "close": 25.5, "adjClose": 18.36, "volume": 59713600 }, { "date": "2008-07-29", "open": 25.52, "high": 26.19, "low": 25.4, "close": 26.11, "adjClose": 18.8, "volume": 66372624 }, { "date": "2008-07-30", "open": 26.2, "high": 26.49, "low": 25.9, "close": 26.23, "adjClose": 18.89, "volume": 51980016 }, { "date": "2008-07-31", "open": 25.85, "high": 26.28, "low": 25.71, "close": 25.72, "adjClose": 18.52, "volume": 60464352 }, { "date": "2008-08-01", "open": 25.92, "high": 25.95, "low": 25.07, "close": 25.44, "adjClose": 18.32, "volume": 82735312 }, { "date": "2008-08-04", "open": 25.39, "high": 25.55, "low": 25.11, "close": 25.28, "adjClose": 18.2, "volume": 60592480 }, { "date": "2008-08-05", "open": 25.64, "high": 26.28, "low": 25.5, "close": 26.21, "adjClose": 18.87, "volume": 84305008 }, { "date": "2008-08-06", "open": 26.73, "high": 27.16, "low": 26.38, "close": 27.02, "adjClose": 19.46, "volume": 95550000 }, { "date": "2008-08-07", "open": 26.9, "high": 27.75, "low": 26.73, "close": 27.39, "adjClose": 19.72, "volume": 82565800 }, { "date": "2008-08-08", "open": 27.35, "high": 28.23, "low": 27.19, "close": 28.13, "adjClose": 20.26, "volume": 80817680 }, { "date": "2008-08-11", "open": 27.86, "high": 28.4, "low": 27.66, "close": 27.9, "adjClose": 20.09, "volume": 68750320 }, { "date": "2008-08-12", "open": 27.78, "high": 28.36, "low": 27.58, "close": 28.12, "adjClose": 20.25, "volume": 62813552 }, { "date": "2008-08-13", "open": 28.07, "high": 28.5, "low": 27.76, "close": 27.91, "adjClose": 20.1, "volume": 51166544 }, { "date": "2008-08-14", "open": 27.82, "high": 28.28, "low": 27.56, "close": 27.91, "adjClose": 20.1, "volume": 49735008 }, { "date": "2008-08-15", "open": 27.98, "high": 28.15, "low": 27.58, "close": 27.81, "adjClose": 20.03, "volume": 47268992 }, { "date": "2008-08-18", "open": 27.78, "high": 28.05, "low": 27.55, "close": 27.69, "adjClose": 19.94, "volume": 38078200 }, { "date": "2008-08-19", "open": 27.54, "high": 27.75, "low": 27.27, "close": 27.32, "adjClose": 19.75, "volume": 40338848 }, { "date": "2008-08-20", "open": 27.54, "high": 27.58, "low": 27.17, "close": 27.29, "adjClose": 19.73, "volume": 41497200 }, { "date": "2008-08-21", "open": 27.1, "high": 27.23, "low": 26.86, "close": 27.18, "adjClose": 19.65, "volume": 43614432 }, { "date": "2008-08-22", "open": 27.23, "high": 27.88, "low": 27.22, "close": 27.84, "adjClose": 20.13, "volume": 47930400 }, { "date": "2008-08-25", "open": 27.61, "high": 27.84, "low": 27.46, "close": 27.66, "adjClose": 20, "volume": 51381728 }, { "date": "2008-08-26", "open": 27.58, "high": 27.72, "low": 27.17, "close": 27.27, "adjClose": 19.72, "volume": 44775488 }, { "date": "2008-08-27", "open": 27.34, "high": 27.79, "low": 27.13, "close": 27.56, "adjClose": 19.93, "volume": 33976944 }, { "date": "2008-08-28", "open": 27.61, "high": 28.01, "low": 27.6, "close": 27.94, "adjClose": 20.2, "volume": 48380688 }, { "date": "2008-08-29", "open": 27.68, "high": 27.78, "low": 27.29, "close": 27.29, "adjClose": 19.73, "volume": 50753888 }, { "date": "2008-09-02", "open": 27.66, "high": 27.76, "low": 27.06, "close": 27.1, "adjClose": 19.6, "volume": 66082256 }, { "date": "2008-09-03", "open": 27, "high": 27.18, "low": 26.84, "close": 26.9, "adjClose": 19.45, "volume": 57128608 }, { "date": "2008-09-04", "open": 26.74, "high": 26.89, "low": 26.35, "close": 26.35, "adjClose": 19.05, "volume": 66934000 }, { "date": "2008-09-05", "open": 26.03, "high": 26.22, "low": 25.63, "close": 25.65, "adjClose": 18.55, "volume": 82305200 }, { "date": "2008-09-08", "open": 26.21, "high": 26.33, "low": 25.67, "close": 26.12, "adjClose": 18.89, "volume": 62113536 }, { "date": "2008-09-09", "open": 26.2, "high": 26.6, "low": 26.05, "close": 26.1, "adjClose": 18.87, "volume": 85735700 }, { "date": "2008-09-10", "open": 26.52, "high": 26.86, "low": 26.25, "close": 26.44, "adjClose": 19.12, "volume": 75064900 }, { "date": "2008-09-11", "open": 26.1, "high": 27.46, "low": 26.03, "close": 27.34, "adjClose": 19.77, "volume": 72914624 }, { "date": "2008-09-12", "open": 27.14, "high": 27.74, "low": 26.94, "close": 27.62, "adjClose": 19.97, "volume": 75628500 }, { "date": "2008-09-15", "open": 26.92, "high": 27.49, "low": 26.73, "close": 26.82, "adjClose": 19.39, "volume": 82349400 }, { "date": "2008-09-16", "open": 26.09, "high": 26.49, "low": 25.52, "close": 25.99, "adjClose": 18.79, "volume": 111729700 }, { "date": "2008-09-17", "open": 25.73, "high": 25.87, "low": 24.5, "close": 24.57, "adjClose": 17.77, "volume": 106972100 }, { "date": "2008-09-18", "open": 24.8, "high": 25.35, "low": 24.01, "close": 25.26, "adjClose": 18.27, "volume": 132291300 }, { "date": "2008-09-19", "open": 26.37, "high": 26.4, "low": 23.5, "close": 25.16, "adjClose": 18.19, "volume": 134942064 }, { "date": "2008-09-22", "open": 26.22, "high": 26.32, "low": 25.32, "close": 25.4, "adjClose": 18.37, "volume": 105207700 }, { "date": "2008-09-23", "open": 25.66, "high": 26.17, "low": 25.34, "close": 25.44, "adjClose": 18.4, "volume": 92247376 }, { "date": "2008-09-24", "open": 25.58, "high": 26.09, "low": 25.46, "close": 25.72, "adjClose": 18.6, "volume": 80255568 }, { "date": "2008-09-25", "open": 25.82, "high": 26.88, "low": 25.74, "close": 26.61, "adjClose": 19.24, "volume": 96203500 }, { "date": "2008-09-26", "open": 26.17, "high": 27.56, "low": 26.14, "close": 27.4, "adjClose": 19.81, "volume": 100744300 }, { "date": "2008-09-29", "open": 26.94, "high": 27.66, "low": 25.01, "close": 25.01, "adjClose": 18.08, "volume": 134383120 }, { "date": "2008-09-30", "open": 25.77, "high": 26.69, "low": 25.54, "close": 26.69, "adjClose": 19.3, "volume": 107210064 }, { "date": "2008-10-01", "open": 26.38, "high": 26.99, "low": 26.28, "close": 26.48, "adjClose": 19.15, "volume": 88987056 }, { "date": "2008-10-02", "open": 26.18, "high": 26.53, "low": 25.7, "close": 26.25, "adjClose": 18.98, "volume": 93829312 }, { "date": "2008-10-03", "open": 26.37, "high": 27.47, "low": 26.24, "close": 26.32, "adjClose": 19.03, "volume": 116068432 }, { "date": "2008-10-06", "open": 25.63, "high": 25.99, "low": 24.14, "close": 24.91, "adjClose": 18.01, "volume": 146408944 }, { "date": "2008-10-07", "open": 24.98, "high": 25.21, "low": 23.14, "close": 23.23, "adjClose": 16.8, "volume": 145967808 }, { "date": "2008-10-08", "open": 22.9, "high": 24.3, "low": 22.5, "close": 23.01, "adjClose": 16.64, "volume": 171626688 }, { "date": "2008-10-09", "open": 23.77, "high": 23.91, "low": 22.07, "close": 22.3, "adjClose": 16.12, "volume": 131967632 }, { "date": "2008-10-10", "open": 21.79, "high": 22.35, "low": 20.65, "close": 21.5, "adjClose": 15.55, "volume": 228488880 }, { "date": "2008-10-13", "open": 22.86, "high": 25.5, "low": 22.63, "close": 25.5, "adjClose": 18.44, "volume": 144980192 }, { "date": "2008-10-14", "open": 25.64, "high": 25.73, "low": 23.6, "close": 24.1, "adjClose": 17.43, "volume": 165683632 }, { "date": "2008-10-15", "open": 23.78, "high": 24.25, "low": 22.48, "close": 22.66, "adjClose": 16.38, "volume": 113280200 }, { "date": "2008-10-16", "open": 22.94, "high": 24.19, "low": 21.31, "close": 24.19, "adjClose": 17.49, "volume": 161147800 }, { "date": "2008-10-17", "open": 23.57, "high": 25.11, "low": 23.31, "close": 23.93, "adjClose": 17.3, "volume": 133676064 }, { "date": "2008-10-20", "open": 24.2, "high": 24.75, "low": 23.01, "close": 24.72, "adjClose": 17.87, "volume": 93487008 }, { "date": "2008-10-21", "open": 24.3, "high": 25.01, "low": 23.27, "close": 23.36, "adjClose": 16.89, "volume": 100385600 }, { "date": "2008-10-22", "open": 23.04, "high": 23.06, "low": 20.9, "close": 21.53, "adjClose": 15.57, "volume": 150054800 }, { "date": "2008-10-23", "open": 21.55, "high": 22.59, "low": 20.89, "close": 22.32, "adjClose": 16.14, "volume": 154774100 }, { "date": "2008-10-24", "open": 21.06, "high": 22.86, "low": 20.95, "close": 21.96, "adjClose": 15.88, "volume": 153919700 }, { "date": "2008-10-27", "open": 21.67, "high": 21.96, "low": 21.02, "close": 21.18, "adjClose": 15.31, "volume": 117722368 }, { "date": "2008-10-28", "open": 21.64, "high": 23.21, "low": 21.34, "close": 23.1, "adjClose": 16.7, "volume": 134109120 }, { "date": "2008-10-29", "open": 23.13, "high": 23.97, "low": 22.7, "close": 23, "adjClose": 16.63, "volume": 111763184 }, { "date": "2008-10-30", "open": 23.69, "high": 23.88, "low": 22.39, "close": 22.63, "adjClose": 16.36, "volume": 95323008 }, { "date": "2008-10-31", "open": 22.53, "high": 22.91, "low": 22.12, "close": 22.33, "adjClose": 16.15, "volume": 93063632 }, { "date": "2008-11-03", "open": 22.48, "high": 22.91, "low": 22.21, "close": 22.62, "adjClose": 16.36, "volume": 61946720 }, { "date": "2008-11-04", "open": 23.13, "high": 23.66, "low": 22.87, "close": 23.53, "adjClose": 17.01, "volume": 72194496 }, { "date": "2008-11-05", "open": 23.33, "high": 23.34, "low": 22.05, "close": 22.08, "adjClose": 15.97, "volume": 81216688 }, { "date": "2008-11-06", "open": 21.87, "high": 22.08, "low": 20.86, "close": 20.88, "adjClose": 15.1, "volume": 95568688 }, { "date": "2008-11-07", "open": 21.32, "high": 21.54, "low": 21, "close": 21.5, "adjClose": 15.55, "volume": 71262816 }, { "date": "2008-11-10", "open": 21.85, "high": 21.97, "low": 21.19, "close": 21.3, "adjClose": 15.4, "volume": 67602624 }, { "date": "2008-11-11", "open": 21.29, "high": 21.3, "low": 20.79, "close": 21.2, "adjClose": 15.33, "volume": 78032688 }, { "date": "2008-11-12", "open": 20.89, "high": 21, "low": 20.28, "close": 20.3, "adjClose": 14.68, "volume": 90162300 }, { "date": "2008-11-13", "open": 20.15, "high": 21.25, "low": 18.74, "close": 21.25, "adjClose": 15.37, "volume": 148503120 }, { "date": "2008-11-14", "open": 20.56, "high": 21.34, "low": 19.65, "close": 20.06, "adjClose": 14.5, "volume": 96627008 }, { "date": "2008-11-17", "open": 19.74, "high": 20.24, "low": 19.15, "close": 19.32, "adjClose": 13.97, "volume": 97297056 }, { "date": "2008-11-18", "open": 19.5, "high": 19.66, "low": 18.75, "close": 19.62, "adjClose": 14.29, "volume": 108984816 }, { "date": "2008-11-19", "open": 19.63, "high": 19.95, "low": 18.25, "close": 18.29, "adjClose": 13.32, "volume": 103048816 }, { "date": "2008-11-20", "open": 18.12, "high": 18.84, "low": 17.5, "close": 17.53, "adjClose": 12.76, "volume": 139532800 }, { "date": "2008-11-21", "open": 18.02, "high": 19.7, "low": 17.98, "close": 19.68, "adjClose": 14.33, "volume": 157245568 }, { "date": "2008-11-24", "open": 19.89, "high": 20.94, "low": 19.87, "close": 20.69, "adjClose": 15.07, "volume": 125298880 }, { "date": "2008-11-25", "open": 20.86, "high": 20.93, "low": 19.55, "close": 19.99, "adjClose": 14.56, "volume": 92972000 }, { "date": "2008-11-26", "open": 19.73, "high": 20.68, "low": 19.73, "close": 20.49, "adjClose": 14.92, "volume": 79682256 }, { "date": "2008-11-28", "open": 20.23, "high": 20.31, "low": 20.02, "close": 20.22, "adjClose": 14.72, "volume": 31371936 }, { "date": "2008-12-01", "open": 19.88, "high": 19.95, "low": 18.6, "close": 18.61, "adjClose": 13.55, "volume": 79873744 }, { "date": "2008-12-02", "open": 18.99, "high": 19.31, "low": 18.56, "close": 19.15, "adjClose": 13.94, "volume": 79692368 }, { "date": "2008-12-03", "open": 18.65, "high": 19.9, "low": 18.6, "close": 19.87, "adjClose": 14.47, "volume": 80970432 }, { "date": "2008-12-04", "open": 19.4, "high": 19.92, "low": 18.79, "close": 19.11, "adjClose": 13.91, "volume": 78724688 }, { "date": "2008-12-05", "open": 18.91, "high": 19.98, "low": 18.47, "close": 19.87, "adjClose": 14.47, "volume": 91998320 }, { "date": "2008-12-08", "open": 20.35, "high": 21.25, "low": 20.14, "close": 21.01, "adjClose": 15.3, "volume": 107229936 }, { "date": "2008-12-09", "open": 20.62, "high": 21.25, "low": 20.46, "close": 20.6, "adjClose": 15, "volume": 80499568 }, { "date": "2008-12-10", "open": 20.82, "high": 20.96, "low": 20.3, "close": 20.61, "adjClose": 15.01, "volume": 61501696 }, { "date": "2008-12-11", "open": 20.11, "high": 20.12, "low": 19.31, "close": 19.45, "adjClose": 14.16, "volume": 83624192 }, { "date": "2008-12-12", "open": 19.15, "high": 19.85, "low": 18.7, "close": 19.36, "adjClose": 14.1, "volume": 78130816 }, { "date": "2008-12-15", "open": 19.34, "high": 19.44, "low": 18.89, "close": 19.04, "adjClose": 13.86, "volume": 59936432 }, { "date": "2008-12-16", "open": 19.21, "high": 20.18, "low": 19, "close": 20.11, "adjClose": 14.64, "volume": 97707504 }, { "date": "2008-12-17", "open": 19.81, "high": 20.05, "low": 19.5, "close": 19.66, "adjClose": 14.32, "volume": 79062256 }, { "date": "2008-12-18", "open": 19.86, "high": 20.02, "low": 18.99, "close": 19.3, "adjClose": 14.05, "volume": 80765008 }, { "date": "2008-12-19", "open": 19.42, "high": 19.8, "low": 19.11, "close": 19.12, "adjClose": 13.92, "volume": 115432064 }, { "date": "2008-12-22", "open": 19.24, "high": 19.29, "low": 18.89, "close": 19.18, "adjClose": 13.97, "volume": 58577824 }, { "date": "2008-12-23", "open": 19.28, "high": 19.57, "low": 19.01, "close": 19.28, "adjClose": 14.04, "volume": 47535824 }, { "date": "2008-12-24", "open": 19.26, "high": 19.45, "low": 19.1, "close": 19.17, "adjClose": 13.96, "volume": 16894064 }, { "date": "2008-12-26", "open": 19.2, "high": 19.33, "low": 19.09, "close": 19.13, "adjClose": 13.93, "volume": 23104608 }, { "date": "2008-12-29", "open": 19.15, "high": 19.21, "low": 18.64, "close": 18.96, "adjClose": 13.81, "volume": 58886320 }, { "date": "2008-12-30", "open": 19.01, "high": 19.49, "low": 19, "close": 19.34, "adjClose": 14.08, "volume": 43228896 }, { "date": "2008-12-31", "open": 19.31, "high": 19.68, "low": 19.27, "close": 19.44, "adjClose": 14.15, "volume": 46424896 }, { "date": "2009-01-02", "open": 19.53, "high": 20.4, "low": 19.37, "close": 20.33, "adjClose": 14.8, "volume": 50121840 }, { "date": "2009-01-05", "open": 20.2, "high": 20.67, "low": 20.06, "close": 20.52, "adjClose": 14.94, "volume": 61476544 }, { "date": "2009-01-06", "open": 20.75, "high": 21, "low": 20.61, "close": 20.76, "adjClose": 15.12, "volume": 58085872 }, { "date": "2009-01-07", "open": 20.19, "high": 20.29, "low": 19.48, "close": 19.51, "adjClose": 14.21, "volume": 72747184 }, { "date": "2009-01-08", "open": 19.63, "high": 20.19, "low": 19.55, "close": 20.12, "adjClose": 14.65, "volume": 70255400 }, { "date": "2009-01-09", "open": 20.17, "high": 20.3, "low": 19.41, "close": 19.52, "adjClose": 14.21, "volume": 49828304 }, { "date": "2009-01-12", "open": 19.71, "high": 19.79, "low": 19.3, "close": 19.47, "adjClose": 14.18, "volume": 52204128 }, { "date": "2009-01-13", "open": 19.52, "high": 19.99, "low": 19.52, "close": 19.82, "adjClose": 14.43, "volume": 65847808 }, { "date": "2009-01-14", "open": 19.53, "high": 19.68, "low": 19.01, "close": 19.09, "adjClose": 13.9, "volume": 80341744 }, { "date": "2009-01-15", "open": 19.07, "high": 19.3, "low": 18.52, "close": 19.24, "adjClose": 14.01, "volume": 96222256 }, { "date": "2009-01-16", "open": 19.63, "high": 19.91, "low": 19.15, "close": 19.71, "adjClose": 14.35, "volume": 79640256 }, { "date": "2009-01-20", "open": 19.46, "high": 19.62, "low": 18.37, "close": 18.48, "adjClose": 13.46, "volume": 89891872 }, { "date": "2009-01-21", "open": 18.87, "high": 19.45, "low": 18.46, "close": 19.38, "adjClose": 14.11, "volume": 68358064 }, { "date": "2009-01-22", "open": 18.05, "high": 18.18, "low": 17.07, "close": 17.11, "adjClose": 12.46, "volume": 222436600 }, { "date": "2009-01-23", "open": 16.97, "high": 17.49, "low": 16.75, "close": 17.2, "adjClose": 12.52, "volume": 117020600 }, { "date": "2009-01-26", "open": 17.29, "high": 17.81, "low": 17.23, "close": 17.63, "adjClose": 12.84, "volume": 93115504 }, { "date": "2009-01-27", "open": 17.78, "high": 17.97, "low": 17.43, "close": 17.66, "adjClose": 12.86, "volume": 61707536 }, { "date": "2009-01-28", "open": 17.8, "high": 18.31, "low": 17.76, "close": 18.04, "adjClose": 13.14, "volume": 64702528 }, { "date": "2009-01-29", "open": 17.78, "high": 17.96, "low": 17.56, "close": 17.59, "adjClose": 12.81, "volume": 49209360 }, { "date": "2009-01-30", "open": 17.74, "high": 17.79, "low": 17.1, "close": 17.1, "adjClose": 12.45, "volume": 62386464 }, { "date": "2009-02-02", "open": 17.03, "high": 18.13, "low": 17, "close": 17.83, "adjClose": 12.98, "volume": 88882496 }, { "date": "2009-02-03", "open": 17.85, "high": 18.61, "low": 17.6, "close": 18.5, "adjClose": 13.47, "volume": 86881248 }, { "date": "2009-02-04", "open": 18.54, "high": 19, "low": 18.5, "close": 18.63, "adjClose": 13.57, "volume": 75618000 }, { "date": "2009-02-05", "open": 18.51, "high": 19.14, "low": 18.25, "close": 19.04, "adjClose": 13.86, "volume": 75197936 }, { "date": "2009-02-06", "open": 19.16, "high": 19.93, "low": 19.06, "close": 19.66, "adjClose": 14.32, "volume": 86746000 }, { "date": "2009-02-09", "open": 19.64, "high": 19.77, "low": 19.26, "close": 19.44, "adjClose": 14.15, "volume": 52196400 }, { "date": "2009-02-10", "open": 19.25, "high": 19.8, "low": 18.7, "close": 18.8, "adjClose": 13.69, "volume": 83958688 }, { "date": "2009-02-11", "open": 18.94, "high": 19.49, "low": 18.92, "close": 19.21, "adjClose": 13.99, "volume": 58599424 }, { "date": "2009-02-12", "open": 18.97, "high": 19.32, "low": 18.54, "close": 19.26, "adjClose": 14.02, "volume": 75323504 }, { "date": "2009-02-13", "open": 19.27, "high": 19.47, "low": 19.04, "close": 19.09, "adjClose": 13.9, "volume": 47419392 }, { "date": "2009-02-17", "open": 18.49, "high": 18.5, "low": 17.89, "close": 18.09, "adjClose": 13.26, "volume": 75853300 }, { "date": "2009-02-18", "open": 18.22, "high": 18.45, "low": 18, "close": 18.12, "adjClose": 13.28, "volume": 54955152 }, { "date": "2009-02-19", "open": 18.3, "high": 18.38, "low": 17.81, "close": 17.91, "adjClose": 13.13, "volume": 49197632 }, { "date": "2009-02-20", "open": 17.77, "high": 18.19, "low": 17.66, "close": 18, "adjClose": 13.19, "volume": 69416128 }, { "date": "2009-02-23", "open": 18.02, "high": 18.15, "low": 17.16, "close": 17.21, "adjClose": 12.62, "volume": 70803400 }, { "date": "2009-02-24", "open": 17.03, "high": 17.35, "low": 16.36, "close": 17.17, "adjClose": 12.59, "volume": 122674500 }, { "date": "2009-02-25", "open": 17.01, "high": 17.24, "low": 16.46, "close": 16.96, "adjClose": 12.43, "volume": 105894600 }, { "date": "2009-02-26", "open": 17.05, "high": 17.08, "low": 16.42, "close": 16.42, "adjClose": 12.04, "volume": 83219500 }, { "date": "2009-02-27", "open": 16.29, "high": 16.52, "low": 16.1, "close": 16.15, "adjClose": 11.84, "volume": 93434256 }, { "date": "2009-03-02", "open": 15.96, "high": 16.25, "low": 15.72, "close": 15.79, "adjClose": 11.57, "volume": 80602100 }, { "date": "2009-03-03", "open": 16.03, "high": 16.24, "low": 15.64, "close": 15.88, "adjClose": 11.64, "volume": 80476600 }, { "date": "2009-03-04", "open": 16.12, "high": 16.4, "low": 15.89, "close": 16.12, "adjClose": 11.82, "volume": 69290000 }, { "date": "2009-03-05", "open": 15.86, "high": 15.88, "low": 15.27, "close": 15.27, "adjClose": 11.19, "volume": 89708500 }, { "date": "2009-03-06", "open": 15.35, "high": 15.62, "low": 14.87, "close": 15.28, "adjClose": 11.2, "volume": 92853680 }, { "date": "2009-03-09", "open": 15.2, "high": 15.74, "low": 15.1, "close": 15.15, "adjClose": 11.11, "volume": 66514256 }, { "date": "2009-03-10", "open": 15.37, "high": 16.62, "low": 15.25, "close": 16.48, "adjClose": 12.08, "volume": 95191808 }, { "date": "2009-03-11", "open": 16.63, "high": 17.2, "low": 16.43, "close": 17.11, "adjClose": 12.54, "volume": 84572496 }, { "date": "2009-03-12", "open": 17.01, "high": 17.04, "low": 16.48, "close": 17.01, "adjClose": 12.47, "volume": 93719808 }, { "date": "2009-03-13", "open": 16.98, "high": 17.05, "low": 16.18, "close": 16.65, "adjClose": 12.2, "volume": 82974560 }, { "date": "2009-03-16", "open": 16.82, "high": 16.96, "low": 16.24, "close": 16.25, "adjClose": 11.91, "volume": 67038432 }, { "date": "2009-03-17", "open": 16.32, "high": 16.9, "low": 16.26, "close": 16.9, "adjClose": 12.39, "volume": 62669280 }, { "date": "2009-03-18", "open": 17.03, "high": 17.22, "low": 16.6, "close": 16.96, "adjClose": 12.43, "volume": 70733184 }, { "date": "2009-03-19", "open": 17.37, "high": 17.45, "low": 16.92, "close": 17.14, "adjClose": 12.56, "volume": 58998880 }, { "date": "2009-03-20", "open": 17.32, "high": 17.65, "low": 16.88, "close": 17.06, "adjClose": 12.51, "volume": 81742560 }, { "date": "2009-03-23", "open": 17.37, "high": 18.59, "low": 17.31, "close": 18.33, "adjClose": 13.44, "volume": 71607808 }, { "date": "2009-03-24", "open": 18.04, "high": 18.21, "low": 17.84, "close": 17.93, "adjClose": 13.14, "volume": 50090352 }, { "date": "2009-03-25", "open": 17.98, "high": 18.31, "low": 17.52, "close": 17.88, "adjClose": 13.11, "volume": 73932192 }, { "date": "2009-03-26", "open": 18.17, "high": 18.88, "low": 18.12, "close": 18.83, "adjClose": 13.8, "volume": 63780080 }, { "date": "2009-03-27", "open": 18.54, "high": 18.62, "low": 18.05, "close": 18.13, "adjClose": 13.29, "volume": 47673696 }, { "date": "2009-03-30", "open": 17.74, "high": 17.76, "low": 17.27, "close": 17.48, "adjClose": 12.81, "volume": 49640624 }, { "date": "2009-03-31", "open": 17.83, "high": 18.79, "low": 17.78, "close": 18.37, "adjClose": 13.47, "volume": 92423312 }, { "date": "2009-04-01", "open": 18.23, "high": 19.36, "low": 18.18, "close": 19.31, "adjClose": 14.15, "volume": 96438900 }, { "date": "2009-04-02", "open": 19.5, "high": 19.89, "low": 19, "close": 19.29, "adjClose": 14.14, "volume": 99082300 }, { "date": "2009-04-03", "open": 19.13, "high": 19.15, "low": 18.43, "close": 18.75, "adjClose": 13.74, "volume": 81865056 }, { "date": "2009-04-06", "open": 18.54, "high": 18.76, "low": 18.27, "close": 18.76, "adjClose": 13.75, "volume": 47478688 }, { "date": "2009-04-07", "open": 18.76, "high": 19.14, "low": 18.63, "close": 18.76, "adjClose": 13.75, "volume": 65815200 }, { "date": "2009-04-08", "open": 18.97, "high": 19.62, "low": 18.96, "close": 19.19, "adjClose": 14.07, "volume": 56408900 }, { "date": "2009-04-09", "open": 19.45, "high": 19.7, "low": 19.22, "close": 19.67, "adjClose": 14.42, "volume": 55759600 }, { "date": "2009-04-13", "open": 19.69, "high": 19.85, "low": 19.37, "close": 19.59, "adjClose": 14.36, "volume": 44450432 }, { "date": "2009-04-14", "open": 19.44, "high": 19.55, "low": 19, "close": 19.35, "adjClose": 14.18, "volume": 63796300 }, { "date": "2009-04-15", "open": 19.21, "high": 19.25, "low": 18.51, "close": 18.83, "adjClose": 13.8, "volume": 72725500 }, { "date": "2009-04-16", "open": 19.16, "high": 19.78, "low": 18.99, "close": 19.76, "adjClose": 14.48, "volume": 67691936 }, { "date": "2009-04-17", "open": 19.68, "high": 19.69, "low": 19, "close": 19.2, "adjClose": 14.07, "volume": 61398500 }, { "date": "2009-04-20", "open": 18.89, "high": 18.95, "low": 18.57, "close": 18.61, "adjClose": 13.64, "volume": 62943440 }, { "date": "2009-04-21", "open": 18.59, "high": 19.08, "low": 18.57, "close": 18.97, "adjClose": 13.91, "volume": 60928300 }, { "date": "2009-04-22", "open": 18.76, "high": 19.19, "low": 18.7, "close": 18.78, "adjClose": 13.77, "volume": 59401000 }, { "date": "2009-04-23", "open": 18.92, "high": 18.94, "low": 18.47, "close": 18.92, "adjClose": 13.87, "volume": 86116300 }, { "date": "2009-04-24", "open": 19.82, "high": 21.2, "low": 19.5, "close": 20.91, "adjClose": 15.33, "volume": 168478500 }, { "date": "2009-04-27", "open": 20.55, "high": 20.82, "low": 20.28, "close": 20.4, "adjClose": 14.95, "volume": 68219600 }, { "date": "2009-04-28", "open": 20.25, "high": 20.27, "low": 19.79, "close": 19.93, "adjClose": 14.61, "volume": 76688320 }, { "date": "2009-04-29", "open": 20.11, "high": 20.89, "low": 20.06, "close": 20.25, "adjClose": 14.84, "volume": 79301600 }, { "date": "2009-04-30", "open": 20.6, "high": 21.1, "low": 20.01, "close": 20.26, "adjClose": 14.85, "volume": 87439900 }, { "date": "2009-05-01", "open": 20.19, "high": 20.35, "low": 19.86, "close": 20.24, "adjClose": 14.84, "volume": 63224500 }, { "date": "2009-05-04", "open": 20.37, "high": 20.4, "low": 19.98, "close": 20.19, "adjClose": 14.8, "volume": 54313400 }, { "date": "2009-05-05", "open": 20.14, "high": 20.24, "low": 19.64, "close": 19.79, "adjClose": 14.51, "volume": 67243008 }, { "date": "2009-05-06", "open": 20.06, "high": 20.07, "low": 19.61, "close": 19.79, "adjClose": 14.51, "volume": 59639100 }, { "date": "2009-05-07", "open": 19.96, "high": 19.99, "low": 19.14, "close": 19.32, "adjClose": 14.16, "volume": 68727200 }, { "date": "2009-05-08", "open": 19.46, "high": 19.64, "low": 19.14, "close": 19.42, "adjClose": 14.24, "volume": 67604256 }, { "date": "2009-05-11", "open": 19.2, "high": 19.73, "low": 19.01, "close": 19.32, "adjClose": 14.16, "volume": 63769344 }, { "date": "2009-05-12", "open": 19.51, "high": 20.06, "low": 19.47, "close": 19.89, "adjClose": 14.58, "volume": 71966816 }, { "date": "2009-05-13", "open": 19.92, "high": 20, "low": 19.67, "close": 19.75, "adjClose": 14.48, "volume": 49288224 }, { "date": "2009-05-14", "open": 19.83, "high": 20.23, "low": 19.8, "close": 20.06, "adjClose": 14.7, "volume": 54544880 }, { "date": "2009-05-15", "open": 20.13, "high": 20.5, "low": 19.98, "close": 20.22, "adjClose": 14.82, "volume": 61289900 }, { "date": "2009-05-18", "open": 20.36, "high": 20.6, "low": 20.24, "close": 20.6, "adjClose": 15.1, "volume": 46077728 }, { "date": "2009-05-19", "open": 20.51, "high": 20.74, "low": 20.25, "close": 20.31, "adjClose": 14.98, "volume": 51368300 }, { "date": "2009-05-20", "open": 20.41, "high": 20.69, "low": 20.22, "close": 20.38, "adjClose": 15.03, "volume": 47452304 }, { "date": "2009-05-21", "open": 20.14, "high": 20.23, "low": 19.51, "close": 19.82, "adjClose": 14.62, "volume": 58241504 }, { "date": "2009-05-22", "open": 19.93, "high": 20.17, "low": 19.47, "close": 19.75, "adjClose": 14.57, "volume": 37325792 }, { "date": "2009-05-26", "open": 19.54, "high": 20.45, "low": 19.45, "close": 20.34, "adjClose": 15, "volume": 44996736 }, { "date": "2009-05-27", "open": 20.25, "high": 20.6, "low": 20.07, "close": 20.13, "adjClose": 14.85, "volume": 42898432 }, { "date": "2009-05-28", "open": 20.32, "high": 20.63, "low": 20.05, "close": 20.45, "adjClose": 15.08, "volume": 45484752 }, { "date": "2009-05-29", "open": 20.56, "high": 20.94, "low": 20.3, "close": 20.89, "adjClose": 15.41, "volume": 46139536 }, { "date": "2009-06-01", "open": 21, "high": 21.5, "low": 20.86, "close": 21.4, "adjClose": 15.79, "volume": 57322912 }, { "date": "2009-06-02", "open": 21.36, "high": 21.98, "low": 21.2, "close": 21.4, "adjClose": 15.79, "volume": 48941776 }, { "date": "2009-06-03", "open": 21.31, "high": 21.76, "low": 21.29, "close": 21.73, "adjClose": 16.03, "volume": 56047440 }, { "date": "2009-06-04", "open": 21.77, "high": 21.9, "low": 21.58, "close": 21.83, "adjClose": 16.1, "volume": 42332560 }, { "date": "2009-06-05", "open": 21.96, "high": 22.31, "low": 21.81, "close": 22.14, "adjClose": 16.33, "volume": 59585280 }, { "date": "2009-06-08", "open": 21.98, "high": 22.32, "low": 21.63, "close": 22.05, "adjClose": 16.26, "volume": 49008048 }, { "date": "2009-06-09", "open": 22.06, "high": 22.32, "low": 21.88, "close": 22.08, "adjClose": 16.29, "volume": 50887700 }, { "date": "2009-06-10", "open": 22.17, "high": 22.62, "low": 22.12, "close": 22.55, "adjClose": 16.63, "volume": 61297200 }, { "date": "2009-06-11", "open": 22.59, "high": 23.26, "low": 22.57, "close": 22.83, "adjClose": 16.84, "volume": 65128976 }, { "date": "2009-06-12", "open": 22.9, "high": 23.38, "low": 22.74, "close": 23.33, "adjClose": 17.21, "volume": 50963500 }, { "date": "2009-06-15", "open": 23.23, "high": 23.54, "low": 23.02, "close": 23.42, "adjClose": 17.28, "volume": 69089600 }, { "date": "2009-06-16", "open": 23.47, "high": 24.11, "low": 23.44, "close": 23.45, "adjClose": 17.3, "volume": 105295600 }, { "date": "2009-06-17", "open": 23.5, "high": 23.82, "low": 23.17, "close": 23.68, "adjClose": 17.47, "volume": 86483100 }, { "date": "2009-06-18", "open": 23.62, "high": 23.69, "low": 23.3, "close": 23.5, "adjClose": 17.33, "volume": 58852200 }, { "date": "2009-06-19", "open": 24.04, "high": 24.34, "low": 23.75, "close": 24.07, "adjClose": 17.75, "volume": 115459000 }, { "date": "2009-06-22", "open": 23.95, "high": 23.95, "low": 23.25, "close": 23.28, "adjClose": 17.17, "volume": 71296432 }, { "date": "2009-06-23", "open": 23.38, "high": 23.66, "low": 23.21, "close": 23.34, "adjClose": 17.22, "volume": 56753488 }, { "date": "2009-06-24", "open": 23.45, "high": 23.75, "low": 23.36, "close": 23.47, "adjClose": 17.31, "volume": 54287700 }, { "date": "2009-06-25", "open": 23.43, "high": 23.92, "low": 23.2, "close": 23.79, "adjClose": 17.55, "volume": 57727824 }, { "date": "2009-06-26", "open": 23.57, "high": 23.69, "low": 23.32, "close": 23.35, "adjClose": 17.22, "volume": 65126400 }, { "date": "2009-06-29", "open": 23.6, "high": 24.03, "low": 23.55, "close": 23.86, "adjClose": 17.6, "volume": 62864400 }, { "date": "2009-06-30", "open": 23.97, "high": 24.24, "low": 23.63, "close": 23.77, "adjClose": 17.53, "volume": 66452400 }, { "date": "2009-07-01", "open": 24.05, "high": 24.3, "low": 23.96, "close": 24.04, "adjClose": 17.73, "volume": 54915136 }, { "date": "2009-07-02", "open": 23.76, "high": 24.04, "low": 23.21, "close": 23.37, "adjClose": 17.24, "volume": 65427696 }, { "date": "2009-07-06", "open": 23.21, "high": 23.28, "low": 22.87, "close": 23.2, "adjClose": 17.11, "volume": 49207700 }, { "date": "2009-07-07", "open": 23.08, "high": 23.14, "low": 22.46, "close": 22.53, "adjClose": 16.62, "volume": 52842500 }, { "date": "2009-07-08", "open": 22.31, "high": 22.69, "low": 22, "close": 22.56, "adjClose": 16.64, "volume": 73023400 }, { "date": "2009-07-09", "open": 22.65, "high": 22.81, "low": 22.37, "close": 22.44, "adjClose": 16.55, "volume": 46981200 }, { "date": "2009-07-10", "open": 22.19, "high": 22.54, "low": 22.15, "close": 22.39, "adjClose": 16.52, "volume": 43238704 }, { "date": "2009-07-13", "open": 22.42, "high": 23.29, "low": 22.14, "close": 23.23, "adjClose": 17.14, "volume": 67585936 }, { "date": "2009-07-14", "open": 23.2, "high": 23.22, "low": 22.86, "close": 23.11, "adjClose": 17.05, "volume": 45448700 }, { "date": "2009-07-15", "open": 23.75, "high": 24.12, "low": 23.56, "close": 24.12, "adjClose": 17.79, "volume": 67241872 }, { "date": "2009-07-16", "open": 23.93, "high": 24.44, "low": 23.86, "close": 24.44, "adjClose": 18.03, "volume": 64560960 }, { "date": "2009-07-17", "open": 24.4, "high": 24.45, "low": 24.1, "close": 24.29, "adjClose": 17.92, "volume": 52860100 }, { "date": "2009-07-20", "open": 24.44, "high": 24.53, "low": 24.15, "close": 24.53, "adjClose": 18.09, "volume": 47798000 }, { "date": "2009-07-21", "open": 24.69, "high": 24.83, "low": 24.37, "close": 24.83, "adjClose": 18.32, "volume": 52028400 }, { "date": "2009-07-22", "open": 24.7, "high": 24.9, "low": 24.51, "close": 24.8, "adjClose": 18.29, "volume": 66192500 }, { "date": "2009-07-23", "open": 24.93, "high": 25.72, "low": 24.84, "close": 25.56, "adjClose": 18.85, "volume": 106060500 }, { "date": "2009-07-24", "open": 23.61, "high": 23.89, "low": 22.81, "close": 23.45, "adjClose": 17.3, "volume": 215135700 }, { "date": "2009-07-27", "open": 23.44, "high": 23.45, "low": 22.9, "close": 23.11, "adjClose": 17.05, "volume": 80950000 }, { "date": "2009-07-28", "open": 22.99, "high": 23.55, "low": 22.9, "close": 23.47, "adjClose": 17.31, "volume": 70288400 }, { "date": "2009-07-29", "open": 23.73, "high": 23.91, "low": 23.34, "close": 23.8, "adjClose": 17.56, "volume": 73626900 }, { "date": "2009-07-30", "open": 24.2, "high": 24.43, "low": 23.71, "close": 23.81, "adjClose": 17.56, "volume": 67820000 }, { "date": "2009-07-31", "open": 23.77, "high": 24.07, "low": 23.5, "close": 23.52, "adjClose": 17.35, "volume": 54265280 }, { "date": "2009-08-03", "open": 23.82, "high": 23.86, "low": 23.5, "close": 23.83, "adjClose": 17.58, "volume": 46902900 }, { "date": "2009-08-04", "open": 23.68, "high": 23.79, "low": 23.53, "close": 23.77, "adjClose": 17.53, "volume": 49218300 }, { "date": "2009-08-05", "open": 23.84, "high": 24.25, "low": 23.79, "close": 23.81, "adjClose": 17.56, "volume": 53310300 }, { "date": "2009-08-06", "open": 23.93, "high": 23.98, "low": 23.27, "close": 23.46, "adjClose": 17.3, "volume": 59694624 }, { "date": "2009-08-07", "open": 23.75, "high": 23.82, "low": 23.5, "close": 23.56, "adjClose": 17.38, "volume": 46174320 }, { "date": "2009-08-10", "open": 23.46, "high": 23.55, "low": 23.3, "close": 23.42, "adjClose": 17.28, "volume": 35268304 }, { "date": "2009-08-11", "open": 23.32, "high": 23.4, "low": 23.05, "close": 23.13, "adjClose": 17.06, "volume": 33620096 }, { "date": "2009-08-12", "open": 23.13, "high": 23.9, "low": 23.03, "close": 23.53, "adjClose": 17.36, "volume": 61972300 }, { "date": "2009-08-13", "open": 23.63, "high": 23.85, "low": 23.4, "close": 23.62, "adjClose": 17.42, "volume": 38955808 }, { "date": "2009-08-14", "open": 23.62, "high": 23.8, "low": 23.51, "close": 23.69, "adjClose": 17.47, "volume": 46331968 }, { "date": "2009-08-17", "open": 23.32, "high": 23.6, "low": 23.23, "close": 23.25, "adjClose": 17.15, "volume": 42482880 }, { "date": "2009-08-18", "open": 23.29, "high": 23.65, "low": 23.27, "close": 23.58, "adjClose": 17.49, "volume": 38878900 }, { "date": "2009-08-19", "open": 23.25, "high": 23.72, "low": 23.25, "close": 23.65, "adjClose": 17.54, "volume": 41827424 }, { "date": "2009-08-20", "open": 23.6, "high": 23.87, "low": 23.54, "close": 23.67, "adjClose": 17.56, "volume": 39508128 }, { "date": "2009-08-21", "open": 23.93, "high": 24.42, "low": 23.77, "close": 24.41, "adjClose": 18.11, "volume": 69018944 }, { "date": "2009-08-24", "open": 24.41, "high": 24.73, "low": 24.28, "close": 24.64, "adjClose": 18.28, "volume": 54180900 }, { "date": "2009-08-25", "open": 24.6, "high": 24.82, "low": 24.46, "close": 24.64, "adjClose": 18.28, "volume": 43980300 }, { "date": "2009-08-26", "open": 24.59, "high": 24.75, "low": 24.42, "close": 24.55, "adjClose": 18.21, "volume": 41079008 }, { "date": "2009-08-27", "open": 24.41, "high": 24.78, "low": 24.3, "close": 24.69, "adjClose": 18.31, "volume": 45495600 }, { "date": "2009-08-28", "open": 25.07, "high": 25.49, "low": 24.61, "close": 24.68, "adjClose": 18.31, "volume": 55808000 }, { "date": "2009-08-31", "open": 24.57, "high": 24.85, "low": 24.29, "close": 24.65, "adjClose": 18.28, "volume": 49597152 }, { "date": "2009-09-01", "open": 24.35, "high": 24.74, "low": 23.9, "close": 24, "adjClose": 17.8, "volume": 62608500 }, { "date": "2009-09-02", "open": 23.82, "high": 24.14, "low": 23.78, "close": 23.86, "adjClose": 17.7, "volume": 40771300 }, { "date": "2009-09-03", "open": 23.91, "high": 24.14, "low": 23.76, "close": 24.11, "adjClose": 17.88, "volume": 34120368 }, { "date": "2009-09-04", "open": 24.09, "high": 24.8, "low": 24.08, "close": 24.62, "adjClose": 18.26, "volume": 44999700 }, { "date": "2009-09-08", "open": 24.62, "high": 24.84, "low": 24.41, "close": 24.82, "adjClose": 18.41, "volume": 53738672 }, { "date": "2009-09-09", "open": 24.74, "high": 24.95, "low": 24.66, "close": 24.78, "adjClose": 18.38, "volume": 49900300 }, { "date": "2009-09-10", "open": 24.8, "high": 25.05, "low": 24.65, "close": 25, "adjClose": 18.54, "volume": 46258752 }, { "date": "2009-09-11", "open": 24.93, "high": 25.17, "low": 24.81, "close": 24.86, "adjClose": 18.44, "volume": 54304288 }, { "date": "2009-09-14", "open": 24.65, "high": 25.09, "low": 24.64, "close": 25, "adjClose": 18.54, "volume": 42810160 }, { "date": "2009-09-15", "open": 24.97, "high": 25.27, "low": 24.86, "close": 25.2, "adjClose": 18.69, "volume": 44718400 }, { "date": "2009-09-16", "open": 25.25, "high": 25.35, "low": 24.95, "close": 25.2, "adjClose": 18.69, "volume": 50055800 }, { "date": "2009-09-17", "open": 25.06, "high": 25.38, "low": 25.06, "close": 25.3, "adjClose": 18.77, "volume": 42431648 }, { "date": "2009-09-18", "open": 25.46, "high": 25.48, "low": 25.1, "close": 25.26, "adjClose": 18.74, "volume": 68016500 }, { "date": "2009-09-21", "open": 25.11, "high": 25.37, "low": 25.1, "close": 25.3, "adjClose": 18.77, "volume": 28878700 }, { "date": "2009-09-22", "open": 25.4, "high": 25.82, "low": 25.29, "close": 25.77, "adjClose": 19.11, "volume": 61378336 }, { "date": "2009-09-23", "open": 25.92, "high": 26.25, "low": 25.64, "close": 25.71, "adjClose": 19.07, "volume": 60603552 }, { "date": "2009-09-24", "open": 25.92, "high": 26.11, "low": 25.66, "close": 25.94, "adjClose": 19.24, "volume": 56310688 }, { "date": "2009-09-25", "open": 25.69, "high": 25.82, "low": 25.52, "close": 25.55, "adjClose": 18.95, "volume": 50161056 }, { "date": "2009-09-28", "open": 25.6, "high": 26.16, "low": 25.6, "close": 25.83, "adjClose": 19.16, "volume": 44363584 }, { "date": "2009-09-29", "open": 25.91, "high": 25.96, "low": 25.69, "close": 25.75, "adjClose": 19.1, "volume": 39050300 }, { "date": "2009-09-30", "open": 25.76, "high": 25.99, "low": 25.38, "close": 25.72, "adjClose": 19.08, "volume": 63537680 }, { "date": "2009-10-01", "open": 25.41, "high": 25.47, "low": 24.8, "close": 24.88, "adjClose": 18.45, "volume": 75958128 }, { "date": "2009-10-02", "open": 24.46, "high": 25.09, "low": 24.43, "close": 24.96, "adjClose": 18.51, "volume": 51226256 }, { "date": "2009-10-05", "open": 24.98, "high": 25.06, "low": 24.52, "close": 24.64, "adjClose": 18.28, "volume": 60809824 }, { "date": "2009-10-06", "open": 24.68, "high": 25.21, "low": 24.66, "close": 25.11, "adjClose": 18.62, "volume": 48795300 }, { "date": "2009-10-07", "open": 24.99, "high": 25.18, "low": 24.88, "close": 25.1, "adjClose": 18.62, "volume": 38473856 }, { "date": "2009-10-08", "open": 25.44, "high": 25.9, "low": 25.22, "close": 25.67, "adjClose": 19.04, "volume": 60521300 }, { "date": "2009-10-09", "open": 25.57, "high": 25.79, "low": 25.46, "close": 25.55, "adjClose": 18.95, "volume": 39522256 }, { "date": "2009-10-12", "open": 25.66, "high": 25.89, "low": 25.55, "close": 25.72, "adjClose": 19.08, "volume": 29153568 }, { "date": "2009-10-13", "open": 25.59, "high": 25.94, "low": 25.52, "close": 25.81, "adjClose": 19.14, "volume": 37749000 }, { "date": "2009-10-14", "open": 26.14, "high": 26.2, "low": 25.82, "close": 25.96, "adjClose": 19.25, "volume": 45365500 }, { "date": "2009-10-15", "open": 25.9, "high": 26.71, "low": 25.9, "close": 26.71, "adjClose": 19.81, "volume": 65620128 }, { "date": "2009-10-16", "open": 26.45, "high": 26.63, "low": 26.1, "close": 26.5, "adjClose": 19.66, "volume": 56500900 }, { "date": "2009-10-19", "open": 26.49, "high": 26.58, "low": 26.25, "close": 26.36, "adjClose": 19.55, "volume": 48143200 }, { "date": "2009-10-20", "open": 26.42, "high": 26.51, "low": 25.94, "close": 26.37, "adjClose": 19.56, "volume": 54613472 }, { "date": "2009-10-21", "open": 26.46, "high": 26.75, "low": 26.39, "close": 26.58, "adjClose": 19.71, "volume": 61672700 }, { "date": "2009-10-22", "open": 26.56, "high": 26.72, "low": 26.13, "close": 26.59, "adjClose": 19.72, "volume": 61600000 }, { "date": "2009-10-23", "open": 29.2, "high": 29.35, "low": 27.88, "close": 28.02, "adjClose": 20.78, "volume": 281761024 }, { "date": "2009-10-26", "open": 28.13, "high": 29.02, "low": 28.11, "close": 28.68, "adjClose": 21.27, "volume": 124149700 }, { "date": "2009-10-27", "open": 28.73, "high": 28.88, "low": 28.44, "close": 28.59, "adjClose": 21.21, "volume": 69685808 }, { "date": "2009-10-28", "open": 28.24, "high": 28.77, "low": 27.95, "close": 28.02, "adjClose": 20.78, "volume": 73542400 }, { "date": "2009-10-29", "open": 28.07, "high": 28.41, "low": 27.85, "close": 28.22, "adjClose": 20.93, "volume": 65232880 }, { "date": "2009-10-30", "open": 28.03, "high": 28.4, "low": 27.66, "close": 27.73, "adjClose": 20.57, "volume": 73371800 }, { "date": "2009-11-02", "open": 27.7, "high": 28.05, "low": 27.41, "close": 27.88, "adjClose": 20.68, "volume": 62432608 }, { "date": "2009-11-03", "open": 27.64, "high": 27.74, "low": 27.43, "close": 27.53, "adjClose": 20.42, "volume": 50294800 }, { "date": "2009-11-04", "open": 27.69, "high": 28.39, "low": 27.62, "close": 28.06, "adjClose": 20.81, "volume": 63898400 }, { "date": "2009-11-05", "open": 28.52, "high": 28.74, "low": 28.28, "close": 28.47, "adjClose": 21.12, "volume": 52683312 }, { "date": "2009-11-06", "open": 28.38, "high": 28.63, "low": 28.2, "close": 28.52, "adjClose": 21.15, "volume": 38910000 }, { "date": "2009-11-09", "open": 28.62, "high": 29, "low": 28.53, "close": 28.99, "adjClose": 21.5, "volume": 57522016 }, { "date": "2009-11-10", "open": 28.9, "high": 29.28, "low": 28.81, "close": 29.01, "adjClose": 21.52, "volume": 65881100 }, { "date": "2009-11-11", "open": 29.08, "high": 29.3, "low": 29.02, "close": 29.12, "adjClose": 21.6, "volume": 49693400 }, { "date": "2009-11-12", "open": 29.01, "high": 29.49, "low": 29, "close": 29.36, "adjClose": 21.78, "volume": 55360704 }, { "date": "2009-11-13", "open": 29.47, "high": 29.79, "low": 29.37, "close": 29.63, "adjClose": 21.98, "volume": 53044976 }, { "date": "2009-11-16", "open": 29.61, "high": 29.8, "low": 29.37, "close": 29.54, "adjClose": 21.91, "volume": 54129504 }, { "date": "2009-11-17", "open": 29.5, "high": 30, "low": 29.47, "close": 30, "adjClose": 22.35, "volume": 75648900 }, { "date": "2009-11-18", "open": 30, "high": 30.14, "low": 29.81, "close": 30.11, "adjClose": 22.43, "volume": 59440912 }, { "date": "2009-11-19", "open": 29.99, "high": 30, "low": 29.7, "close": 29.78, "adjClose": 22.19, "volume": 51967700 }, { "date": "2009-11-20", "open": 29.66, "high": 29.77, "low": 29.43, "close": 29.62, "adjClose": 22.07, "volume": 42648016 }, { "date": "2009-11-23", "open": 29.84, "high": 30.01, "low": 29.7, "close": 29.94, "adjClose": 22.31, "volume": 41836368 }, { "date": "2009-11-24", "open": 29.95, "high": 29.99, "low": 29.75, "close": 29.91, "adjClose": 22.29, "volume": 37341400 }, { "date": "2009-11-25", "open": 29.81, "high": 29.86, "low": 29.58, "close": 29.79, "adjClose": 22.2, "volume": 32036160 }, { "date": "2009-11-27", "open": 29.11, "high": 29.39, "low": 28.75, "close": 29.22, "adjClose": 21.77, "volume": 29357900 }, { "date": "2009-11-30", "open": 29.15, "high": 29.45, "low": 29, "close": 29.41, "adjClose": 21.91, "volume": 44174640 }, { "date": "2009-12-01", "open": 29.52, "high": 30.05, "low": 29.41, "close": 30.01, "adjClose": 22.36, "volume": 49907184 }, { "date": "2009-12-02", "open": 29.9, "high": 29.99, "low": 29.65, "close": 29.78, "adjClose": 22.19, "volume": 36308600 }, { "date": "2009-12-03", "open": 29.84, "high": 30.2, "low": 29.76, "close": 29.83, "adjClose": 22.23, "volume": 43096320 }, { "date": "2009-12-04", "open": 30.05, "high": 30.37, "low": 29.83, "close": 29.98, "adjClose": 22.34, "volume": 58819968 }, { "date": "2009-12-07", "open": 29.78, "high": 30.08, "low": 29.68, "close": 29.79, "adjClose": 22.2, "volume": 38082700 }, { "date": "2009-12-08", "open": 29.52, "high": 29.74, "low": 29.38, "close": 29.57, "adjClose": 22.03, "volume": 37407904 }, { "date": "2009-12-09", "open": 29.47, "high": 29.81, "low": 29.25, "close": 29.71, "adjClose": 22.14, "volume": 44719344 }, { "date": "2009-12-10", "open": 29.71, "high": 29.96, "low": 29.66, "close": 29.87, "adjClose": 22.26, "volume": 45940704 }, { "date": "2009-12-11", "open": 29.97, "high": 30, "low": 29.79, "close": 29.85, "adjClose": 22.24, "volume": 43746592 }, { "date": "2009-12-14", "open": 29.91, "high": 30.16, "low": 29.9, "close": 30.11, "adjClose": 22.43, "volume": 34651200 }, { "date": "2009-12-15", "open": 29.89, "high": 30.21, "low": 29.88, "close": 30.02, "adjClose": 22.37, "volume": 49473200 }, { "date": "2009-12-16", "open": 30.07, "high": 30.41, "low": 30.04, "close": 30.1, "adjClose": 22.43, "volume": 55741168 }, { "date": "2009-12-17", "open": 29.95, "high": 29.96, "low": 29.57, "close": 29.6, "adjClose": 22.05, "volume": 43691200 }, { "date": "2009-12-18", "open": 29.84, "high": 30.45, "low": 29.8, "close": 30.36, "adjClose": 22.62, "volume": 94118000 }, { "date": "2009-12-21", "open": 30.4, "high": 30.84, "low": 30.37, "close": 30.52, "adjClose": 22.74, "volume": 40132880 }, { "date": "2009-12-22", "open": 30.6, "high": 30.93, "low": 30.54, "close": 30.82, "adjClose": 22.96, "volume": 36321000 }, { "date": "2009-12-23", "open": 30.71, "high": 30.95, "low": 30.69, "close": 30.92, "adjClose": 23.04, "volume": 28362700 }, { "date": "2009-12-24", "open": 30.88, "high": 31, "low": 30.76, "close": 31, "adjClose": 23.1, "volume": 11083900 }, { "date": "2009-12-28", "open": 31, "high": 31.18, "low": 30.89, "close": 31.17, "adjClose": 23.22, "volume": 25385568 }, { "date": "2009-12-29", "open": 31.35, "high": 31.5, "low": 31.23, "close": 31.39, "adjClose": 23.39, "volume": 29722448 }, { "date": "2009-12-30", "open": 31.15, "high": 31.29, "low": 30.8, "close": 30.96, "adjClose": 23.07, "volume": 42007600 }, { "date": "2009-12-31", "open": 30.98, "high": 30.99, "low": 30.48, "close": 30.48, "adjClose": 22.71, "volume": 31929700 }, { "date": "2010-01-04", "open": 30.62, "high": 31.1, "low": 30.59, "close": 30.95, "adjClose": 23.06, "volume": 38414176 }, { "date": "2010-01-05", "open": 30.85, "high": 31.1, "low": 30.64, "close": 30.96, "adjClose": 23.07, "volume": 49758864 }, { "date": "2010-01-06", "open": 30.88, "high": 31.08, "low": 30.52, "close": 30.77, "adjClose": 22.93, "volume": 58182400 }, { "date": "2010-01-07", "open": 30.63, "high": 30.7, "low": 30.19, "close": 30.45, "adjClose": 22.69, "volume": 50564288 }, { "date": "2010-01-08", "open": 30.28, "high": 30.88, "low": 30.24, "close": 30.66, "adjClose": 22.84, "volume": 51201296 }, { "date": "2010-01-11", "open": 30.71, "high": 30.76, "low": 30.12, "close": 30.27, "adjClose": 22.55, "volume": 68754700 }, { "date": "2010-01-12", "open": 30.15, "high": 30.4, "low": 29.91, "close": 30.07, "adjClose": 22.4, "volume": 65913248 }, { "date": "2010-01-13", "open": 30.26, "high": 30.52, "low": 30.01, "close": 30.35, "adjClose": 22.61, "volume": 51863500 }, { "date": "2010-01-14", "open": 30.31, "high": 31.1, "low": 30.26, "close": 30.96, "adjClose": 23.07, "volume": 63244768 }, { "date": "2010-01-15", "open": 31.08, "high": 31.24, "low": 30.71, "close": 30.86, "adjClose": 22.99, "volume": 79915632 }, { "date": "2010-01-19", "open": 30.75, "high": 31.24, "low": 30.68, "close": 31.1, "adjClose": 23.17, "volume": 46582880 }, { "date": "2010-01-20", "open": 30.81, "high": 30.94, "low": 30.31, "close": 30.59, "adjClose": 22.79, "volume": 54857712 }, { "date": "2010-01-21", "open": 30.61, "high": 30.72, "low": 30, "close": 30.01, "adjClose": 22.36, "volume": 73086700 }, { "date": "2010-01-22", "open": 30, "high": 30.2, "low": 28.84, "close": 28.96, "adjClose": 21.58, "volume": 102004600 }, { "date": "2010-01-25", "open": 29.24, "high": 29.66, "low": 29.1, "close": 29.32, "adjClose": 21.85, "volume": 63381168 }, { "date": "2010-01-26", "open": 29.2, "high": 29.85, "low": 29.09, "close": 29.5, "adjClose": 21.98, "volume": 66647680 }, { "date": "2010-01-27", "open": 29.35, "high": 29.82, "low": 29.02, "close": 29.67, "adjClose": 22.11, "volume": 63949500 }, { "date": "2010-01-28", "open": 29.84, "high": 29.87, "low": 28.89, "close": 29.16, "adjClose": 21.73, "volume": 117513700 }, { "date": "2010-01-29", "open": 29.9, "high": 29.92, "low": 27.66, "close": 28.18, "adjClose": 21, "volume": 193888500 }, { "date": "2010-02-01", "open": 28.39, "high": 28.48, "low": 27.92, "close": 28.41, "adjClose": 21.17, "volume": 85931120 }, { "date": "2010-02-02", "open": 28.37, "high": 28.5, "low": 28.14, "close": 28.46, "adjClose": 21.2, "volume": 54413700 }, { "date": "2010-02-03", "open": 28.26, "high": 28.79, "low": 28.12, "close": 28.63, "adjClose": 21.33, "volume": 61397900 }, { "date": "2010-02-04", "open": 28.38, "high": 28.5, "low": 27.81, "close": 27.84, "adjClose": 20.74, "volume": 77850000 }, { "date": "2010-02-05", "open": 28, "high": 28.28, "low": 27.57, "close": 28.02, "adjClose": 20.88, "volume": 80960100 }, { "date": "2010-02-08", "open": 28.01, "high": 28.08, "low": 27.57, "close": 27.72, "adjClose": 20.65, "volume": 52826480 }, { "date": "2010-02-09", "open": 27.97, "high": 28.34, "low": 27.75, "close": 28.01, "adjClose": 20.87, "volume": 59195800 }, { "date": "2010-02-10", "open": 28.03, "high": 28.24, "low": 27.84, "close": 27.99, "adjClose": 20.85, "volume": 48591300 }, { "date": "2010-02-11", "open": 27.93, "high": 28.4, "low": 27.7, "close": 28.12, "adjClose": 20.95, "volume": 65995936 }, { "date": "2010-02-12", "open": 27.81, "high": 28.06, "low": 27.58, "close": 27.93, "adjClose": 20.81, "volume": 81121504 }, { "date": "2010-02-16", "open": 28.13, "high": 28.37, "low": 28.02, "close": 28.35, "adjClose": 21.22, "volume": 51938096 }, { "date": "2010-02-17", "open": 28.53, "high": 28.65, "low": 28.36, "close": 28.59, "adjClose": 21.4, "volume": 45882900 }, { "date": "2010-02-18", "open": 28.59, "high": 29.03, "low": 28.51, "close": 28.97, "adjClose": 21.68, "volume": 42856500 }, { "date": "2010-02-19", "open": 28.79, "high": 28.92, "low": 28.69, "close": 28.77, "adjClose": 21.53, "volume": 44461632 }, { "date": "2010-02-22", "open": 28.84, "high": 28.94, "low": 28.65, "close": 28.73, "adjClose": 21.5, "volume": 36710352 }, { "date": "2010-02-23", "open": 28.68, "high": 28.83, "low": 28.09, "close": 28.33, "adjClose": 21.2, "volume": 52270048 }, { "date": "2010-02-24", "open": 28.52, "high": 28.79, "low": 28.38, "close": 28.63, "adjClose": 21.43, "volume": 43166880 }, { "date": "2010-02-25", "open": 28.27, "high": 28.65, "low": 28.02, "close": 28.6, "adjClose": 21.41, "volume": 48735300 }, { "date": "2010-02-26", "open": 28.65, "high": 28.85, "low": 28.51, "close": 28.67, "adjClose": 21.46, "volume": 40372896 }, { "date": "2010-03-01", "open": 28.77, "high": 29.05, "low": 28.53, "close": 29.02, "adjClose": 21.72, "volume": 43805400 }, { "date": "2010-03-02", "open": 29.08, "high": 29.3, "low": 28.24, "close": 28.46, "adjClose": 21.3, "volume": 93129808 }, { "date": "2010-03-03", "open": 28.51, "high": 28.61, "low": 28.35, "close": 28.46, "adjClose": 21.3, "volume": 48442100 }, { "date": "2010-03-04", "open": 28.46, "high": 28.65, "low": 28.27, "close": 28.63, "adjClose": 21.43, "volume": 42894176 }, { "date": "2010-03-05", "open": 28.66, "high": 28.68, "low": 28.42, "close": 28.59, "adjClose": 21.4, "volume": 56005056 }, { "date": "2010-03-08", "open": 28.52, "high": 28.93, "low": 28.5, "close": 28.63, "adjClose": 21.43, "volume": 39421392 }, { "date": "2010-03-09", "open": 28.56, "high": 29.11, "low": 28.55, "close": 28.8, "adjClose": 21.56, "volume": 50278464 }, { "date": "2010-03-10", "open": 28.86, "high": 29.11, "low": 28.8, "close": 28.97, "adjClose": 21.68, "volume": 44898608 }, { "date": "2010-03-11", "open": 28.89, "high": 29.19, "low": 28.85, "close": 29.18, "adjClose": 21.84, "volume": 35353648 }, { "date": "2010-03-12", "open": 29.32, "high": 29.38, "low": 29.04, "close": 29.27, "adjClose": 21.91, "volume": 31709328 }, { "date": "2010-03-15", "open": 29.18, "high": 29.37, "low": 29.01, "close": 29.29, "adjClose": 21.92, "volume": 37516752 }, { "date": "2010-03-16", "open": 29.42, "high": 29.49, "low": 29.2, "close": 29.37, "adjClose": 21.98, "volume": 36732928 }, { "date": "2010-03-17", "open": 29.5, "high": 29.87, "low": 29.4, "close": 29.63, "adjClose": 22.18, "volume": 50386704 }, { "date": "2010-03-18", "open": 29.63, "high": 29.72, "low": 29.5, "close": 29.61, "adjClose": 22.16, "volume": 43845200 }, { "date": "2010-03-19", "open": 29.76, "high": 29.9, "low": 29.35, "close": 29.59, "adjClose": 22.15, "volume": 81341056 }, { "date": "2010-03-22", "open": 29.5, "high": 29.7, "low": 29.39, "close": 29.6, "adjClose": 22.15, "volume": 37718200 }, { "date": "2010-03-23", "open": 29.59, "high": 29.9, "low": 29.41, "close": 29.88, "adjClose": 22.36, "volume": 42026600 }, { "date": "2010-03-24", "open": 29.72, "high": 29.85, "low": 29.6, "close": 29.65, "adjClose": 22.19, "volume": 33993584 }, { "date": "2010-03-25", "open": 29.83, "high": 30.57, "low": 29.8, "close": 30.01, "adjClose": 22.46, "volume": 73176624 }, { "date": "2010-03-26", "open": 30.09, "high": 30.2, "low": 29.59, "close": 29.66, "adjClose": 22.2, "volume": 55604736 }, { "date": "2010-03-29", "open": 29.71, "high": 29.82, "low": 29.55, "close": 29.59, "adjClose": 22.15, "volume": 33340720 }, { "date": "2010-03-30", "open": 29.63, "high": 29.86, "low": 29.5, "close": 29.77, "adjClose": 22.28, "volume": 34955872 }, { "date": "2010-03-31", "open": 29.64, "high": 29.72, "low": 29.17, "close": 29.29, "adjClose": 21.92, "volume": 63762624 }, { "date": "2010-04-01", "open": 29.35, "high": 29.54, "low": 28.62, "close": 29.16, "adjClose": 21.82, "volume": 74768100 }, { "date": "2010-04-05", "open": 29.13, "high": 29.43, "low": 29.03, "close": 29.27, "adjClose": 21.91, "volume": 34338240 }, { "date": "2010-04-06", "open": 29.15, "high": 29.58, "low": 28.98, "close": 29.32, "adjClose": 21.94, "volume": 47366800 }, { "date": "2010-04-07", "open": 29.16, "high": 29.56, "low": 29.14, "close": 29.35, "adjClose": 21.97, "volume": 58320544 }, { "date": "2010-04-08", "open": 29.32, "high": 29.98, "low": 29.3, "close": 29.92, "adjClose": 22.39, "volume": 63713800 }, { "date": "2010-04-09", "open": 29.95, "high": 30.41, "low": 29.9, "close": 30.34, "adjClose": 22.71, "volume": 54755456 }, { "date": "2010-04-12", "open": 30.25, "high": 30.49, "low": 30.21, "close": 30.32, "adjClose": 22.69, "volume": 37074272 }, { "date": "2010-04-13", "open": 30.15, "high": 30.5, "low": 30.13, "close": 30.45, "adjClose": 22.79, "volume": 41374600 }, { "date": "2010-04-14", "open": 30.79, "high": 31, "low": 30.66, "close": 30.82, "adjClose": 23.07, "volume": 68941200 }, { "date": "2010-04-15", "open": 30.82, "high": 30.95, "low": 30.71, "close": 30.87, "adjClose": 23.1, "volume": 52748080 }, { "date": "2010-04-16", "open": 30.79, "high": 30.98, "low": 30.6, "close": 30.67, "adjClose": 22.95, "volume": 88707808 }, { "date": "2010-04-19", "open": 30.77, "high": 31.25, "low": 30.76, "close": 31.04, "adjClose": 23.23, "volume": 64970300 }, { "date": "2010-04-20", "open": 31.22, "high": 31.44, "low": 31.13, "close": 31.36, "adjClose": 23.47, "volume": 52206096 }, { "date": "2010-04-21", "open": 31.33, "high": 31.5, "low": 31.23, "close": 31.33, "adjClose": 23.45, "volume": 55343100 }, { "date": "2010-04-22", "open": 31.04, "high": 31.53, "low": 30.9, "close": 31.39, "adjClose": 23.49, "volume": 84847600 }, { "date": "2010-04-23", "open": 31.12, "high": 31.58, "low": 30.65, "close": 30.96, "adjClose": 23.17, "volume": 126766600 }, { "date": "2010-04-26", "open": 31, "high": 31.27, "low": 30.86, "close": 31.11, "adjClose": 23.28, "volume": 63652224 }, { "date": "2010-04-27", "open": 30.95, "high": 31.25, "low": 30.75, "close": 30.85, "adjClose": 23.09, "volume": 68732320 }, { "date": "2010-04-28", "open": 30.92, "high": 31, "low": 30.62, "close": 30.91, "adjClose": 23.13, "volume": 64557904 }, { "date": "2010-04-29", "open": 30.93, "high": 31.43, "low": 30.67, "close": 31, "adjClose": 23.2, "volume": 52671776 }, { "date": "2010-04-30", "open": 31.07, "high": 31.08, "low": 30.52, "close": 30.54, "adjClose": 22.86, "volume": 63220208 }, { "date": "2010-05-03", "open": 30.67, "high": 31.06, "low": 30.58, "close": 30.86, "adjClose": 23.1, "volume": 43990032 }, { "date": "2010-05-04", "open": 30.52, "high": 30.55, "low": 29.75, "close": 30.13, "adjClose": 22.55, "volume": 82085600 }, { "date": "2010-05-05", "open": 29.77, "high": 30.09, "low": 29.69, "close": 29.85, "adjClose": 22.34, "volume": 66833800 }, { "date": "2010-05-06", "open": 29.59, "high": 29.88, "low": 27.91, "close": 28.98, "adjClose": 21.69, "volume": 128613000 }, { "date": "2010-05-07", "open": 28.93, "high": 28.95, "low": 27.32, "close": 28.21, "adjClose": 21.11, "volume": 173718100 }, { "date": "2010-05-10", "open": 29.01, "high": 29.48, "low": 28.71, "close": 28.94, "adjClose": 21.66, "volume": 86656256 }, { "date": "2010-05-11", "open": 28.68, "high": 29.65, "low": 28.57, "close": 28.88, "adjClose": 21.62, "volume": 63803040 }, { "date": "2010-05-12", "open": 28.98, "high": 29.58, "low": 28.92, "close": 29.44, "adjClose": 22.03, "volume": 47152464 }, { "date": "2010-05-13", "open": 29.26, "high": 29.73, "low": 29.18, "close": 29.24, "adjClose": 21.88, "volume": 45291600 }, { "date": "2010-05-14", "open": 29.2, "high": 29.21, "low": 28.64, "close": 28.93, "adjClose": 21.65, "volume": 63334000 }, { "date": "2010-05-17", "open": 29.12, "high": 29.23, "low": 28.45, "close": 28.94, "adjClose": 21.66, "volume": 46055504 }, { "date": "2010-05-18", "open": 28.87, "high": 29, "low": 28.4, "close": 28.6, "adjClose": 21.5, "volume": 52772112 }, { "date": "2010-05-19", "open": 28.52, "high": 28.69, "low": 27.79, "close": 28.24, "adjClose": 21.23, "volume": 61754176 }, { "date": "2010-05-20", "open": 27.65, "high": 27.84, "low": 27.04, "close": 27.11, "adjClose": 20.38, "volume": 87991100 }, { "date": "2010-05-21", "open": 26.63, "high": 27.11, "low": 26.44, "close": 26.84, "adjClose": 20.18, "volume": 117600256 }, { "date": "2010-05-24", "open": 26.85, "high": 26.86, "low": 26.26, "close": 26.27, "adjClose": 19.75, "volume": 73712000 }, { "date": "2010-05-25", "open": 25.65, "high": 26.33, "low": 25.38, "close": 26.07, "adjClose": 19.6, "volume": 98373600 }, { "date": "2010-05-26", "open": 26.23, "high": 26.61, "low": 24.56, "close": 25.01, "adjClose": 18.8, "volume": 176684100 }, { "date": "2010-05-27", "open": 25.73, "high": 26.36, "low": 25.73, "close": 26, "adjClose": 19.55, "volume": 136434496 }, { "date": "2010-05-28", "open": 25.84, "high": 26.12, "low": 25.66, "close": 25.8, "adjClose": 19.4, "volume": 67502256 }, { "date": "2010-06-01", "open": 25.53, "high": 26.31, "low": 25.52, "close": 25.89, "adjClose": 19.47, "volume": 76155440 }, { "date": "2010-06-02", "open": 26.06, "high": 26.48, "low": 25.73, "close": 26.46, "adjClose": 19.89, "volume": 65718800 }, { "date": "2010-06-03", "open": 26.55, "high": 26.93, "low": 26.41, "close": 26.86, "adjClose": 20.19, "volume": 67839376 }, { "date": "2010-06-04", "open": 26.1, "high": 26.57, "low": 25.62, "close": 25.79, "adjClose": 19.39, "volume": 89833248 }, { "date": "2010-06-07", "open": 25.82, "high": 25.83, "low": 25.24, "close": 25.29, "adjClose": 19.01, "volume": 80456200 }, { "date": "2010-06-08", "open": 25.25, "high": 25.26, "low": 24.65, "close": 25.11, "adjClose": 18.88, "volume": 87355000 }, { "date": "2010-06-09", "open": 25.22, "high": 25.52, "low": 24.75, "close": 24.79, "adjClose": 18.64, "volume": 87808432 }, { "date": "2010-06-10", "open": 25.13, "high": 25.15, "low": 24.78, "close": 25, "adjClose": 18.8, "volume": 78950432 }, { "date": "2010-06-11", "open": 25.04, "high": 25.72, "low": 24.77, "close": 25.66, "adjClose": 19.29, "volume": 68057744 }, { "date": "2010-06-14", "open": 25.86, "high": 25.96, "low": 25.47, "close": 25.5, "adjClose": 19.17, "volume": 50972400 }, { "date": "2010-06-15", "open": 25.75, "high": 26.65, "low": 25.74, "close": 26.58, "adjClose": 19.98, "volume": 81644256 }, { "date": "2010-06-16", "open": 26.47, "high": 26.58, "low": 26.23, "close": 26.32, "adjClose": 19.79, "volume": 48699360 }, { "date": "2010-06-17", "open": 26.56, "high": 26.67, "low": 26.04, "close": 26.37, "adjClose": 19.83, "volume": 47998688 }, { "date": "2010-06-18", "open": 26.37, "high": 26.53, "low": 26.17, "close": 26.44, "adjClose": 19.88, "volume": 52079264 }, { "date": "2010-06-21", "open": 26.78, "high": 26.89, "low": 25.89, "close": 25.95, "adjClose": 19.51, "volume": 54625300 }, { "date": "2010-06-22", "open": 26.16, "high": 26.45, "low": 25.76, "close": 25.77, "adjClose": 19.37, "volume": 55986384 }, { "date": "2010-06-23", "open": 25.78, "high": 25.78, "low": 25.22, "close": 25.31, "adjClose": 19.03, "volume": 61468288 }, { "date": "2010-06-24", "open": 25.46, "high": 25.72, "low": 24.93, "close": 25, "adjClose": 18.8, "volume": 85252192 }, { "date": "2010-06-25", "open": 25.05, "high": 25.11, "low": 24.31, "close": 24.53, "adjClose": 18.44, "volume": 156256700 }, { "date": "2010-06-28", "open": 24.51, "high": 24.61, "low": 24.12, "close": 24.31, "adjClose": 18.28, "volume": 73787872 }, { "date": "2010-06-29", "open": 24.13, "high": 24.2, "low": 23.11, "close": 23.31, "adjClose": 17.53, "volume": 119885808 }, { "date": "2010-06-30", "open": 23.3, "high": 23.68, "low": 22.95, "close": 23.01, "adjClose": 17.3, "volume": 81058000 }, { "date": "2010-07-01", "open": 23.09, "high": 23.32, "low": 22.73, "close": 23.16, "adjClose": 17.41, "volume": 92239400 }, { "date": "2010-07-02", "open": 23.36, "high": 23.48, "low": 23.05, "close": 23.27, "adjClose": 17.5, "volume": 62489456 }, { "date": "2010-07-06", "open": 23.7, "high": 24.09, "low": 23.58, "close": 23.82, "adjClose": 17.91, "volume": 73594560 }, { "date": "2010-07-07", "open": 23.82, "high": 24.32, "low": 23.61, "close": 24.3, "adjClose": 18.27, "volume": 81967248 }, { "date": "2010-07-08", "open": 24.6, "high": 24.62, "low": 23.97, "close": 24.41, "adjClose": 18.35, "volume": 50768064 }, { "date": "2010-07-09", "open": 24.33, "high": 24.41, "low": 24.15, "close": 24.27, "adjClose": 18.25, "volume": 53811344 }, { "date": "2010-07-12", "open": 24.43, "high": 24.89, "low": 24.42, "close": 24.83, "adjClose": 18.67, "volume": 49862192 }, { "date": "2010-07-13", "open": 25.14, "high": 25.3, "low": 24.9, "close": 25.13, "adjClose": 18.89, "volume": 61928700 }, { "date": "2010-07-14", "open": 25.5, "high": 25.61, "low": 25.12, "close": 25.44, "adjClose": 19.13, "volume": 72808100 }, { "date": "2010-07-15", "open": 25.5, "high": 25.59, "low": 24.98, "close": 25.51, "adjClose": 19.18, "volume": 56934700 }, { "date": "2010-07-16", "open": 25.51, "high": 25.64, "low": 24.88, "close": 24.89, "adjClose": 18.71, "volume": 65064800 }, { "date": "2010-07-19", "open": 24.96, "high": 25.3, "low": 24.91, "close": 25.23, "adjClose": 18.97, "volume": 38181800 }, { "date": "2010-07-20", "open": 24.86, "high": 25.48, "low": 24.7, "close": 25.48, "adjClose": 19.16, "volume": 45530700 }, { "date": "2010-07-21", "open": 25.6, "high": 25.65, "low": 24.98, "close": 25.12, "adjClose": 18.89, "volume": 73297568 }, { "date": "2010-07-22", "open": 25.51, "high": 25.99, "low": 25.47, "close": 25.84, "adjClose": 19.43, "volume": 73016400 }, { "date": "2010-07-23", "open": 25.84, "high": 26.02, "low": 25.25, "close": 25.81, "adjClose": 19.4, "volume": 108520100 }, { "date": "2010-07-26", "open": 25.86, "high": 26.2, "low": 25.8, "close": 26.1, "adjClose": 19.62, "volume": 67249900 }, { "date": "2010-07-27", "open": 26.14, "high": 26.24, "low": 25.96, "close": 26.16, "adjClose": 19.67, "volume": 60682480 }, { "date": "2010-07-28", "open": 26.07, "high": 26.19, "low": 25.83, "close": 25.95, "adjClose": 19.51, "volume": 69704800 }, { "date": "2010-07-29", "open": 26.13, "high": 26.41, "low": 25.6, "close": 26.03, "adjClose": 19.57, "volume": 69446200 }, { "date": "2010-07-30", "open": 25.75, "high": 25.84, "low": 25.35, "close": 25.81, "adjClose": 19.4, "volume": 83534800 }, { "date": "2010-08-02", "open": 25.99, "high": 26.38, "low": 25.75, "close": 26.33, "adjClose": 19.8, "volume": 55044600 }, { "date": "2010-08-03", "open": 26.2, "high": 26.35, "low": 25.97, "close": 26.16, "adjClose": 19.67, "volume": 56877700 }, { "date": "2010-08-04", "open": 26.15, "high": 26.24, "low": 25.44, "close": 25.73, "adjClose": 19.34, "volume": 78531900 }, { "date": "2010-08-05", "open": 25.49, "high": 25.58, "low": 25.21, "close": 25.37, "adjClose": 19.07, "volume": 64922100 }, { "date": "2010-08-06", "open": 25.18, "high": 25.56, "low": 25.02, "close": 25.55, "adjClose": 19.21, "volume": 55985488 }, { "date": "2010-08-09", "open": 25.55, "high": 25.73, "low": 25.37, "close": 25.61, "adjClose": 19.25, "volume": 57102544 }, { "date": "2010-08-10", "open": 25.33, "high": 25.34, "low": 24.88, "close": 25.07, "adjClose": 18.85, "volume": 87257700 }, { "date": "2010-08-11", "open": 24.68, "high": 24.9, "low": 24.56, "close": 24.86, "adjClose": 18.69, "volume": 76746900 }, { "date": "2010-08-12", "open": 24.42, "high": 24.68, "low": 24.36, "close": 24.49, "adjClose": 18.41, "volume": 70240500 }, { "date": "2010-08-13", "open": 24.35, "high": 24.67, "low": 24.24, "close": 24.4, "adjClose": 18.34, "volume": 45263500 }, { "date": "2010-08-16", "open": 24.36, "high": 24.61, "low": 24.3, "close": 24.5, "adjClose": 18.42, "volume": 40968384 }, { "date": "2010-08-17", "open": 24.71, "high": 24.96, "low": 24.6, "close": 24.71, "adjClose": 18.67, "volume": 52935024 }, { "date": "2010-08-18", "open": 24.68, "high": 24.95, "low": 24.41, "close": 24.82, "adjClose": 18.76, "volume": 46818900 }, { "date": "2010-08-19", "open": 24.62, "high": 24.74, "low": 24.21, "close": 24.44, "adjClose": 18.47, "volume": 54069040 }, { "date": "2010-08-20", "open": 24.31, "high": 24.4, "low": 24.2, "close": 24.23, "adjClose": 18.31, "volume": 49565728 }, { "date": "2010-08-23", "open": 24.44, "high": 24.64, "low": 24.24, "close": 24.28, "adjClose": 18.35, "volume": 51728128 }, { "date": "2010-08-24", "open": 24.09, "high": 24.35, "low": 24, "close": 24.04, "adjClose": 18.17, "volume": 66532368 }, { "date": "2010-08-25", "open": 24, "high": 24.22, "low": 23.87, "close": 24.1, "adjClose": 18.21, "volume": 47404800 }, { "date": "2010-08-26", "open": 24.09, "high": 24.19, "low": 23.79, "close": 23.82, "adjClose": 18, "volume": 49105300 }, { "date": "2010-08-27", "open": 23.88, "high": 24.02, "low": 23.51, "close": 23.93, "adjClose": 18.08, "volume": 60944496 }, { "date": "2010-08-30", "open": 23.74, "high": 23.82, "low": 23.6, "close": 23.64, "adjClose": 17.87, "volume": 45453100 }, { "date": "2010-08-31", "open": 23.6, "high": 23.73, "low": 23.32, "close": 23.47, "adjClose": 17.74, "volume": 66083504 }, { "date": "2010-09-01", "open": 23.67, "high": 23.95, "low": 23.54, "close": 23.9, "adjClose": 18.06, "volume": 65235900 }, { "date": "2010-09-02", "open": 23.88, "high": 23.95, "low": 23.71, "close": 23.94, "adjClose": 18.09, "volume": 48837100 }, { "date": "2010-09-03", "open": 24.24, "high": 24.45, "low": 24.2, "close": 24.29, "adjClose": 18.36, "volume": 64189100 }, { "date": "2010-09-07", "open": 24.1, "high": 24.3, "low": 23.92, "close": 23.96, "adjClose": 18.11, "volume": 51928700 }, { "date": "2010-09-08", "open": 24.07, "high": 24.2, "low": 23.74, "close": 23.93, "adjClose": 18.08, "volume": 65512400 }, { "date": "2010-09-09", "open": 24.19, "high": 24.21, "low": 23.99, "close": 24.01, "adjClose": 18.15, "volume": 46028900 }, { "date": "2010-09-10", "open": 23.98, "high": 24.03, "low": 23.79, "close": 23.85, "adjClose": 18.02, "volume": 58293792 }, { "date": "2010-09-13", "open": 24.2, "high": 25.29, "low": 24.09, "close": 25.11, "adjClose": 18.98, "volume": 114680400 }, { "date": "2010-09-14", "open": 25.04, "high": 25.35, "low": 24.89, "close": 25.03, "adjClose": 18.92, "volume": 87160400 }, { "date": "2010-09-15", "open": 25.1, "high": 25.22, "low": 24.92, "close": 25.12, "adjClose": 18.98, "volume": 56204368 }, { "date": "2010-09-16", "open": 25.06, "high": 25.37, "low": 25.05, "close": 25.33, "adjClose": 19.14, "volume": 44548300 }, { "date": "2010-09-17", "open": 25.4, "high": 25.53, "low": 25.08, "close": 25.22, "adjClose": 19.06, "volume": 70341600 }, { "date": "2010-09-20", "open": 25.28, "high": 25.52, "low": 25.11, "close": 25.43, "adjClose": 19.22, "volume": 49877216 }, { "date": "2010-09-21", "open": 25.42, "high": 25.42, "low": 25.08, "close": 25.15, "adjClose": 19.01, "volume": 52924160 }, { "date": "2010-09-22", "open": 24.89, "high": 24.97, "low": 24.36, "close": 24.61, "adjClose": 18.6, "volume": 94299400 }, { "date": "2010-09-23", "open": 24.51, "high": 24.59, "low": 24.36, "close": 24.43, "adjClose": 18.46, "volume": 46210112 }, { "date": "2010-09-24", "open": 24.64, "high": 24.8, "low": 24.58, "close": 24.77, "adjClose": 18.72, "volume": 51948800 }, { "date": "2010-09-27", "open": 24.85, "high": 24.99, "low": 24.59, "close": 24.73, "adjClose": 18.69, "volume": 43732864 }, { "date": "2010-09-28", "open": 24.8, "high": 24.9, "low": 24.35, "close": 24.68, "adjClose": 18.65, "volume": 56041200 }, { "date": "2010-09-29", "open": 24.63, "high": 24.66, "low": 24.4, "close": 24.5, "adjClose": 18.52, "volume": 44318900 }, { "date": "2010-09-30", "open": 24.61, "high": 24.83, "low": 24.36, "close": 24.49, "adjClose": 18.51, "volume": 61271056 }, { "date": "2010-10-01", "open": 24.77, "high": 24.82, "low": 24.3, "close": 24.38, "adjClose": 18.42, "volume": 62672300 }, { "date": "2010-10-04", "open": 23.96, "high": 23.99, "low": 23.78, "close": 23.91, "adjClose": 18.07, "volume": 98143400 }, { "date": "2010-10-05", "open": 24.06, "high": 24.45, "low": 23.91, "close": 24.35, "adjClose": 18.4, "volume": 78152900 }, { "date": "2010-10-06", "open": 24.32, "high": 24.54, "low": 24.13, "close": 24.43, "adjClose": 18.46, "volume": 50489700 }, { "date": "2010-10-07", "open": 24.62, "high": 24.75, "low": 24.28, "close": 24.53, "adjClose": 18.54, "volume": 50096100 }, { "date": "2010-10-08", "open": 24.62, "high": 24.65, "low": 24.37, "close": 24.57, "adjClose": 18.57, "volume": 41328992 }, { "date": "2010-10-11", "open": 24.74, "high": 24.74, "low": 24.5, "close": 24.59, "adjClose": 18.58, "volume": 27587800 }, { "date": "2010-10-12", "open": 24.65, "high": 24.93, "low": 24.43, "close": 24.83, "adjClose": 18.76, "volume": 50141500 }, { "date": "2010-10-13", "open": 25.02, "high": 25.54, "low": 24.89, "close": 25.34, "adjClose": 19.15, "volume": 75336500 }, { "date": "2010-10-14", "open": 25.29, "high": 25.34, "low": 25, "close": 25.23, "adjClose": 19.07, "volume": 51985408 }, { "date": "2010-10-15", "open": 25.36, "high": 25.55, "low": 25.23, "close": 25.54, "adjClose": 19.3, "volume": 68954800 }, { "date": "2010-10-18", "open": 25.59, "high": 25.95, "low": 25.45, "close": 25.82, "adjClose": 19.51, "volume": 48396784 }, { "date": "2010-10-19", "open": 25.27, "high": 25.37, "low": 24.95, "close": 25.1, "adjClose": 18.97, "volume": 66150900 }, { "date": "2010-10-20", "open": 25.26, "high": 25.4, "low": 25.1, "close": 25.31, "adjClose": 19.13, "volume": 56283600 }, { "date": "2010-10-21", "open": 25.4, "high": 25.54, "low": 25.05, "close": 25.42, "adjClose": 19.21, "volume": 50032400 }, { "date": "2010-10-22", "open": 25.52, "high": 25.54, "low": 25.27, "close": 25.38, "adjClose": 19.18, "volume": 25844144 }, { "date": "2010-10-25", "open": 25.24, "high": 25.35, "low": 25.17, "close": 25.19, "adjClose": 19.04, "volume": 50912400 }, { "date": "2010-10-26", "open": 25.12, "high": 25.97, "low": 25.06, "close": 25.9, "adjClose": 19.57, "volume": 69304200 }, { "date": "2010-10-27", "open": 25.79, "high": 26.11, "low": 25.62, "close": 26.05, "adjClose": 19.69, "volume": 64805500 }, { "date": "2010-10-28", "open": 26.21, "high": 26.38, "low": 25.92, "close": 26.28, "adjClose": 19.86, "volume": 80730300 }, { "date": "2010-10-29", "open": 27.15, "high": 27.2, "low": 26.48, "close": 26.66, "adjClose": 20.15, "volume": 114193200 }, { "date": "2010-11-01", "open": 26.88, "high": 27.22, "low": 26.7, "close": 26.95, "adjClose": 20.37, "volume": 61916176 }, { "date": "2010-11-02", "open": 27.06, "high": 27.42, "low": 27.02, "close": 27.39, "adjClose": 20.7, "volume": 54402100 }, { "date": "2010-11-03", "open": 27.46, "high": 27.49, "low": 26.96, "close": 27.03, "adjClose": 20.43, "volume": 110255300 }, { "date": "2010-11-04", "open": 27.41, "high": 27.43, "low": 27.01, "close": 27.14, "adjClose": 20.51, "volume": 93599312 }, { "date": "2010-11-05", "open": 27.17, "high": 27.19, "low": 26.53, "close": 26.85, "adjClose": 20.29, "volume": 110953700 }, { "date": "2010-11-08", "open": 26.68, "high": 27.05, "low": 26.58, "close": 26.81, "adjClose": 20.26, "volume": 71670800 }, { "date": "2010-11-09", "open": 26.81, "high": 27.11, "low": 26.71, "close": 26.95, "adjClose": 20.37, "volume": 58594448 }, { "date": "2010-11-10", "open": 27.01, "high": 27.08, "low": 26.81, "close": 26.94, "adjClose": 20.36, "volume": 52277300 }, { "date": "2010-11-11", "open": 26.68, "high": 26.72, "low": 26.28, "close": 26.68, "adjClose": 20.16, "volume": 62076704 }, { "date": "2010-11-12", "open": 26.47, "high": 26.52, "low": 26.1, "close": 26.27, "adjClose": 19.85, "volume": 64962200 }, { "date": "2010-11-15", "open": 26.33, "high": 26.5, "low": 26.17, "close": 26.2, "adjClose": 19.8, "volume": 51794600 }, { "date": "2010-11-16", "open": 26.04, "high": 26.04, "low": 25.65, "close": 25.81, "adjClose": 19.63, "volume": 65339200 }, { "date": "2010-11-17", "open": 25.9, "high": 25.91, "low": 25.55, "close": 25.57, "adjClose": 19.45, "volume": 58299700 }, { "date": "2010-11-18", "open": 25.71, "high": 26.08, "low": 25.61, "close": 25.84, "adjClose": 19.65, "volume": 59518960 }, { "date": "2010-11-19", "open": 25.8, "high": 25.83, "low": 25.6, "close": 25.69, "adjClose": 19.54, "volume": 52423200 }, { "date": "2010-11-22", "open": 25.65, "high": 25.74, "low": 25.44, "close": 25.73, "adjClose": 19.57, "volume": 53350500 }, { "date": "2010-11-23", "open": 25.57, "high": 25.6, "low": 25.09, "close": 25.12, "adjClose": 19.11, "volume": 69806752 }, { "date": "2010-11-24", "open": 25.2, "high": 25.46, "low": 25.16, "close": 25.37, "adjClose": 19.3, "volume": 56843696 }, { "date": "2010-11-26", "open": 25.21, "high": 25.41, "low": 25.17, "close": 25.34, "adjClose": 19.27, "volume": 21356528 }, { "date": "2010-11-29", "open": 25.19, "high": 25.42, "low": 24.93, "close": 25.31, "adjClose": 19.25, "volume": 56608144 }, { "date": "2010-11-30", "open": 25.05, "high": 25.47, "low": 25, "close": 25.26, "adjClose": 19.21, "volume": 75282128 }, { "date": "2010-12-01", "open": 25.57, "high": 26.25, "low": 25.56, "close": 26.04, "adjClose": 19.8, "volume": 74123504 }, { "date": "2010-12-02", "open": 26.24, "high": 26.98, "low": 26.2, "close": 26.89, "adjClose": 20.45, "volume": 91798688 }, { "date": "2010-12-03", "open": 26.81, "high": 27.06, "low": 26.78, "close": 27.02, "adjClose": 20.55, "volume": 52622000 }, { "date": "2010-12-06", "open": 26.93, "high": 26.98, "low": 26.76, "close": 26.84, "adjClose": 20.41, "volume": 36273872 }, { "date": "2010-12-07", "open": 27.08, "high": 27.13, "low": 26.85, "close": 26.87, "adjClose": 20.44, "volume": 57860500 }, { "date": "2010-12-08", "open": 26.83, "high": 27.24, "low": 26.8, "close": 27.23, "adjClose": 20.71, "volume": 41666800 }, { "date": "2010-12-09", "open": 27.28, "high": 27.34, "low": 27.01, "close": 27.08, "adjClose": 20.6, "volume": 47148300 }, { "date": "2010-12-10", "open": 27.19, "high": 27.4, "low": 27.11, "close": 27.34, "adjClose": 20.79, "volume": 37629008 }, { "date": "2010-12-13", "open": 27.27, "high": 27.45, "low": 27.17, "close": 27.25, "adjClose": 20.73, "volume": 47943900 }, { "date": "2010-12-14", "open": 27.31, "high": 27.75, "low": 27.26, "close": 27.62, "adjClose": 21.01, "volume": 64095008 }, { "date": "2010-12-15", "open": 27.53, "high": 27.99, "low": 27.53, "close": 27.85, "adjClose": 21.18, "volume": 69634200 }, { "date": "2010-12-16", "open": 27.76, "high": 27.99, "low": 27.66, "close": 27.99, "adjClose": 21.29, "volume": 57680200 }, { "date": "2010-12-17", "open": 27.92, "high": 28.09, "low": 27.75, "close": 27.9, "adjClose": 21.22, "volume": 87456500 }, { "date": "2010-12-20", "open": 27.95, "high": 27.99, "low": 27.68, "close": 27.81, "adjClose": 21.15, "volume": 52811000 }, { "date": "2010-12-21", "open": 27.85, "high": 28.14, "low": 27.76, "close": 28.07, "adjClose": 21.35, "volume": 38153000 }, { "date": "2010-12-22", "open": 28.01, "high": 28.4, "low": 27.98, "close": 28.19, "adjClose": 21.44, "volume": 42255760 }, { "date": "2010-12-23", "open": 27.97, "high": 28.32, "low": 27.96, "close": 28.3, "adjClose": 21.52, "volume": 24913728 }, { "date": "2010-12-27", "open": 28.12, "high": 28.2, "low": 27.88, "close": 28.07, "adjClose": 21.35, "volume": 21654880 }, { "date": "2010-12-28", "open": 27.97, "high": 28.17, "low": 27.96, "close": 28.01, "adjClose": 21.3, "volume": 23049216 }, { "date": "2010-12-29", "open": 27.94, "high": 28.12, "low": 27.88, "close": 27.97, "adjClose": 21.27, "volume": 19505936 }, { "date": "2010-12-30", "open": 27.92, "high": 28, "low": 27.77, "close": 27.85, "adjClose": 21.18, "volume": 20790448 }, { "date": "2010-12-31", "open": 27.8, "high": 27.92, "low": 27.63, "close": 27.91, "adjClose": 21.23, "volume": 24791328 }, { "date": "2011-01-03", "open": 28.05, "high": 28.18, "low": 27.92, "close": 27.98, "adjClose": 21.28, "volume": 53450112 }, { "date": "2011-01-04", "open": 27.94, "high": 28.17, "low": 27.85, "close": 28.09, "adjClose": 21.36, "volume": 54409552 }, { "date": "2011-01-05", "open": 27.9, "high": 28.01, "low": 27.77, "close": 28, "adjClose": 21.3, "volume": 58998700 }, { "date": "2011-01-06", "open": 28.04, "high": 28.85, "low": 27.86, "close": 28.82, "adjClose": 21.92, "volume": 88026300 }, { "date": "2011-01-07", "open": 28.64, "high": 28.74, "low": 28.25, "close": 28.6, "adjClose": 21.75, "volume": 73762000 }, { "date": "2011-01-10", "open": 28.26, "high": 28.4, "low": 28.04, "close": 28.22, "adjClose": 21.46, "volume": 57573600 }, { "date": "2011-01-11", "open": 28.2, "high": 28.25, "low": 28.05, "close": 28.11, "adjClose": 21.38, "volume": 50308416 }, { "date": "2011-01-12", "open": 28.12, "high": 28.59, "low": 28.07, "close": 28.55, "adjClose": 21.71, "volume": 52636704 }, { "date": "2011-01-13", "open": 28.33, "high": 28.39, "low": 28.01, "close": 28.19, "adjClose": 21.44, "volume": 67082752 }, { "date": "2011-01-14", "open": 28.08, "high": 28.38, "low": 27.91, "close": 28.3, "adjClose": 21.52, "volume": 62691184 }, { "date": "2011-01-18", "open": 28.16, "high": 28.74, "low": 28.14, "close": 28.66, "adjClose": 21.8, "volume": 53332624 }, { "date": "2011-01-19", "open": 28.46, "high": 28.68, "low": 28.27, "close": 28.47, "adjClose": 21.65, "volume": 50005900 }, { "date": "2011-01-20", "open": 28.5, "high": 28.55, "low": 28.13, "close": 28.35, "adjClose": 21.56, "volume": 58621936 }, { "date": "2011-01-21", "open": 28.4, "high": 28.43, "low": 28.02, "close": 28.02, "adjClose": 21.31, "volume": 58080300 }, { "date": "2011-01-24", "open": 28.02, "high": 28.56, "low": 27.99, "close": 28.38, "adjClose": 21.58, "volume": 52055808 }, { "date": "2011-01-25", "open": 28.14, "high": 28.45, "low": 28.12, "close": 28.45, "adjClose": 21.64, "volume": 42436600 }, { "date": "2011-01-26", "open": 28.51, "high": 28.99, "low": 28.5, "close": 28.78, "adjClose": 21.89, "volume": 74628800 }, { "date": "2011-01-27", "open": 28.75, "high": 29.46, "low": 28.49, "close": 28.87, "adjClose": 21.96, "volume": 146938600 }, { "date": "2011-01-28", "open": 28.9, "high": 28.93, "low": 27.45, "close": 27.75, "adjClose": 21.11, "volume": 141259184 }, { "date": "2011-01-31", "open": 27.77, "high": 27.9, "low": 27.42, "close": 27.73, "adjClose": 21.09, "volume": 65029000 }, { "date": "2011-02-01", "open": 27.8, "high": 28.06, "low": 27.61, "close": 27.99, "adjClose": 21.29, "volume": 62810700 }, { "date": "2011-02-02", "open": 27.93, "high": 28.11, "low": 27.88, "close": 27.94, "adjClose": 21.25, "volume": 45836496 }, { "date": "2011-02-03", "open": 27.97, "high": 27.97, "low": 27.54, "close": 27.65, "adjClose": 21.03, "volume": 60340100 }, { "date": "2011-02-04", "open": 27.7, "high": 27.84, "low": 27.51, "close": 27.77, "adjClose": 21.12, "volume": 40416624 }, { "date": "2011-02-07", "open": 27.8, "high": 28.34, "low": 27.79, "close": 28.2, "adjClose": 21.45, "volume": 68980900 }, { "date": "2011-02-08", "open": 28.1, "high": 28.34, "low": 28.05, "close": 28.28, "adjClose": 21.51, "volume": 34910464 }, { "date": "2011-02-09", "open": 28.19, "high": 28.26, "low": 27.91, "close": 27.97, "adjClose": 21.27, "volume": 52905100 }, { "date": "2011-02-10", "open": 27.93, "high": 27.94, "low": 27.29, "close": 27.5, "adjClose": 20.92, "volume": 76672400 }, { "date": "2011-02-11", "open": 27.76, "high": 27.81, "low": 27.07, "close": 27.25, "adjClose": 20.73, "volume": 83939700 }, { "date": "2011-02-14", "open": 27.21, "high": 27.27, "low": 26.95, "close": 27.23, "adjClose": 20.71, "volume": 56766200 }, { "date": "2011-02-15", "open": 27.04, "high": 27.33, "low": 26.95, "close": 26.96, "adjClose": 20.63, "volume": 44120592 }, { "date": "2011-02-16", "open": 27.05, "high": 27.07, "low": 26.6, "close": 27.02, "adjClose": 20.67, "volume": 70817900 }, { "date": "2011-02-17", "open": 26.97, "high": 27.37, "low": 26.91, "close": 27.21, "adjClose": 20.82, "volume": 57211552 }, { "date": "2011-02-18", "open": 27.13, "high": 27.21, "low": 26.99, "close": 27.06, "adjClose": 20.71, "volume": 68672880 }, { "date": "2011-02-22", "open": 26.78, "high": 27.1, "low": 26.52, "close": 26.59, "adjClose": 20.35, "volume": 60889000 }, { "date": "2011-02-23", "open": 26.53, "high": 26.86, "low": 26.43, "close": 26.59, "adjClose": 20.35, "volume": 60234100 }, { "date": "2011-02-24", "open": 26.64, "high": 27.06, "low": 26.5, "close": 26.77, "adjClose": 20.48, "volume": 64499008 }, { "date": "2011-02-25", "open": 26.91, "high": 26.95, "low": 26.5, "close": 26.55, "adjClose": 20.31, "volume": 53006300 }, { "date": "2011-02-28", "open": 26.69, "high": 26.86, "low": 26.51, "close": 26.58, "adjClose": 20.34, "volume": 51379900 }, { "date": "2011-03-01", "open": 26.6, "high": 26.78, "low": 26.15, "close": 26.16, "adjClose": 20.02, "volume": 60055000 }, { "date": "2011-03-02", "open": 26.11, "high": 26.37, "low": 26.04, "close": 26.08, "adjClose": 19.96, "volume": 48658200 }, { "date": "2011-03-03", "open": 26.26, "high": 26.4, "low": 26.18, "close": 26.2, "adjClose": 20.05, "volume": 68271504 }, { "date": "2011-03-04", "open": 26.22, "high": 26.24, "low": 25.8, "close": 25.95, "adjClose": 19.86, "volume": 70437200 }, { "date": "2011-03-07", "open": 26.13, "high": 26.27, "low": 25.55, "close": 25.72, "adjClose": 19.68, "volume": 64987136 }, { "date": "2011-03-08", "open": 25.77, "high": 26.02, "low": 25.65, "close": 25.91, "adjClose": 19.83, "volume": 50555376 }, { "date": "2011-03-09", "open": 25.81, "high": 25.98, "low": 25.66, "close": 25.89, "adjClose": 19.81, "volume": 39792384 }, { "date": "2011-03-10", "open": 25.62, "high": 25.71, "low": 25.35, "close": 25.41, "adjClose": 19.44, "volume": 66557504 }, { "date": "2011-03-11", "open": 25.41, "high": 25.85, "low": 25.36, "close": 25.68, "adjClose": 19.65, "volume": 49906848 }, { "date": "2011-03-14", "open": 25.49, "high": 25.76, "low": 25.35, "close": 25.69, "adjClose": 19.66, "volume": 54473400 }, { "date": "2011-03-15", "open": 25.08, "high": 25.47, "low": 25, "close": 25.39, "adjClose": 19.43, "volume": 76067300 }, { "date": "2011-03-16", "open": 25.22, "high": 25.28, "low": 24.68, "close": 24.79, "adjClose": 18.97, "volume": 100725400 }, { "date": "2011-03-17", "open": 25.06, "high": 25.22, "low": 24.75, "close": 24.78, "adjClose": 18.96, "volume": 62506560 }, { "date": "2011-03-18", "open": 25.06, "high": 25.18, "low": 24.8, "close": 24.8, "adjClose": 18.98, "volume": 85486700 }, { "date": "2011-03-21", "open": 25.18, "high": 25.58, "low": 25.15, "close": 25.33, "adjClose": 19.38, "volume": 46895056 }, { "date": "2011-03-22", "open": 25.3, "high": 25.46, "low": 25.23, "close": 25.3, "adjClose": 19.36, "volume": 30903648 }, { "date": "2011-03-23", "open": 25.23, "high": 25.61, "low": 25.18, "close": 25.54, "adjClose": 19.54, "volume": 44018832 }, { "date": "2011-03-24", "open": 25.6, "high": 25.87, "low": 25.5, "close": 25.81, "adjClose": 19.75, "volume": 38696700 }, { "date": "2011-03-25", "open": 25.93, "high": 25.95, "low": 25.59, "close": 25.62, "adjClose": 19.6, "volume": 57031024 }, { "date": "2011-03-28", "open": 25.66, "high": 25.72, "low": 25.38, "close": 25.41, "adjClose": 19.44, "volume": 48975376 }, { "date": "2011-03-29", "open": 25.34, "high": 25.52, "low": 25.3, "close": 25.49, "adjClose": 19.5, "volume": 40772416 }, { "date": "2011-03-30", "open": 25.6, "high": 25.72, "low": 25.5, "close": 25.61, "adjClose": 19.6, "volume": 42000176 }, { "date": "2011-03-31", "open": 25.6, "high": 25.68, "low": 25.34, "close": 25.39, "adjClose": 19.43, "volume": 63281792 }, { "date": "2011-04-01", "open": 25.53, "high": 25.53, "low": 25.31, "close": 25.48, "adjClose": 19.5, "volume": 63114200 }, { "date": "2011-04-04", "open": 25.45, "high": 25.66, "low": 25.41, "close": 25.55, "adjClose": 19.55, "volume": 35441056 }, { "date": "2011-04-05", "open": 25.82, "high": 26.18, "low": 25.74, "close": 25.78, "adjClose": 19.73, "volume": 73693936 }, { "date": "2011-04-06", "open": 25.98, "high": 26.31, "low": 25.86, "close": 26.15, "adjClose": 20.01, "volume": 65589632 }, { "date": "2011-04-07", "open": 26.19, "high": 26.26, "low": 25.97, "close": 26.2, "adjClose": 20.05, "volume": 46134700 }, { "date": "2011-04-08", "open": 26.17, "high": 26.28, "low": 25.96, "close": 26.07, "adjClose": 19.95, "volume": 39890624 }, { "date": "2011-04-11", "open": 26.19, "high": 26.25, "low": 25.8, "close": 25.98, "adjClose": 19.88, "volume": 34286300 }, { "date": "2011-04-12", "open": 25.83, "high": 25.85, "low": 25.55, "close": 25.64, "adjClose": 19.62, "volume": 36936976 }, { "date": "2011-04-13", "open": 25.65, "high": 25.87, "low": 25.56, "close": 25.63, "adjClose": 19.61, "volume": 38144700 }, { "date": "2011-04-14", "open": 25.42, "high": 25.44, "low": 25.09, "close": 25.42, "adjClose": 19.45, "volume": 55245520 }, { "date": "2011-04-15", "open": 25.46, "high": 25.56, "low": 25.18, "close": 25.37, "adjClose": 19.41, "volume": 65080400 }, { "date": "2011-04-18", "open": 25.1, "high": 25.28, "low": 24.72, "close": 25.08, "adjClose": 19.19, "volume": 58046288 }, { "date": "2011-04-19", "open": 25, "high": 25.17, "low": 24.87, "close": 25.15, "adjClose": 19.24, "volume": 38892400 }, { "date": "2011-04-20", "open": 25.54, "high": 26, "low": 25.51, "close": 25.76, "adjClose": 19.71, "volume": 61608600 }, { "date": "2011-04-21", "open": 25.79, "high": 25.89, "low": 25.36, "close": 25.52, "adjClose": 19.53, "volume": 46892300 }, { "date": "2011-04-25", "open": 25.56, "high": 25.62, "low": 25.34, "close": 25.61, "adjClose": 19.6, "volume": 33525100 }, { "date": "2011-04-26", "open": 25.74, "high": 26.44, "low": 25.67, "close": 26.19, "adjClose": 20.04, "volume": 69200000 }, { "date": "2011-04-27", "open": 26.3, "high": 26.39, "low": 26.13, "close": 26.38, "adjClose": 20.18, "volume": 52689000 }, { "date": "2011-04-28", "open": 26.46, "high": 26.87, "low": 26.4, "close": 26.71, "adjClose": 20.44, "volume": 80200000 }, { "date": "2011-04-29", "open": 26.55, "high": 26.64, "low": 25.36, "close": 25.92, "adjClose": 19.83, "volume": 319317900 }, { "date": "2011-05-02", "open": 25.94, "high": 26, "low": 25.48, "close": 25.66, "adjClose": 19.63, "volume": 89834128 }, { "date": "2011-05-03", "open": 25.6, "high": 25.85, "low": 25.49, "close": 25.81, "adjClose": 19.75, "volume": 71909376 }, { "date": "2011-05-04", "open": 25.85, "high": 26.25, "low": 25.79, "close": 26.06, "adjClose": 19.94, "volume": 73292300 }, { "date": "2011-05-05", "open": 26.05, "high": 26.08, "low": 25.68, "close": 25.79, "adjClose": 19.73, "volume": 55626800 }, { "date": "2011-05-06", "open": 26.07, "high": 26.22, "low": 25.75, "close": 25.87, "adjClose": 19.79, "volume": 55993648 }, { "date": "2011-05-09", "open": 25.8, "high": 25.96, "low": 25.67, "close": 25.83, "adjClose": 19.76, "volume": 38696400 }, { "date": "2011-05-10", "open": 25.38, "high": 25.85, "low": 25.25, "close": 25.67, "adjClose": 19.64, "volume": 120806128 }, { "date": "2011-05-11", "open": 25.65, "high": 25.66, "low": 25.21, "close": 25.36, "adjClose": 19.4, "volume": 78604688 }, { "date": "2011-05-12", "open": 25.35, "high": 25.39, "low": 25.1, "close": 25.32, "adjClose": 19.37, "volume": 77400000 }, { "date": "2011-05-13", "open": 25.28, "high": 25.32, "low": 24.95, "close": 25.03, "adjClose": 19.15, "volume": 66819312 }, { "date": "2011-05-16", "open": 24.96, "high": 25.07, "low": 24.5, "close": 24.57, "adjClose": 18.8, "volume": 91402432 }, { "date": "2011-05-17", "open": 24.4, "high": 24.7, "low": 24.27, "close": 24.52, "adjClose": 18.89, "volume": 82894432 }, { "date": "2011-05-18", "open": 24.53, "high": 24.74, "low": 24.25, "close": 24.69, "adjClose": 19.02, "volume": 53931100 }, { "date": "2011-05-19", "open": 24.85, "high": 24.88, "low": 24.5, "close": 24.72, "adjClose": 19.04, "volume": 37783600 }, { "date": "2011-05-20", "open": 24.72, "high": 24.87, "low": 24.44, "close": 24.49, "adjClose": 18.86, "volume": 45451500 }, { "date": "2011-05-23", "open": 24.21, "high": 24.25, "low": 24.03, "close": 24.17, "adjClose": 18.62, "volume": 52703424 }, { "date": "2011-05-24", "open": 24.2, "high": 24.29, "low": 24.04, "close": 24.15, "adjClose": 18.6, "volume": 47692976 }, { "date": "2011-05-25", "open": 24.17, "high": 24.31, "low": 24.16, "close": 24.19, "adjClose": 18.63, "volume": 34904200 }, { "date": "2011-05-26", "open": 24.35, "high": 25.03, "low": 24.32, "close": 24.67, "adjClose": 19, "volume": 78016600 }, { "date": "2011-05-27", "open": 24.68, "high": 24.9, "low": 24.65, "close": 24.76, "adjClose": 19.07, "volume": 50254320 }, { "date": "2011-05-31", "open": 24.96, "high": 25.06, "low": 24.7, "close": 25.01, "adjClose": 19.26, "volume": 60196300 }, { "date": "2011-06-01", "open": 24.99, "high": 25.1, "low": 24.37, "close": 24.43, "adjClose": 18.82, "volume": 74036432 }, { "date": "2011-06-02", "open": 24.49, "high": 24.65, "low": 24.18, "close": 24.22, "adjClose": 18.66, "volume": 51487800 }, { "date": "2011-06-03", "open": 24.05, "high": 24.14, "low": 23.84, "close": 23.91, "adjClose": 18.42, "volume": 60697700 }, { "date": "2011-06-06", "open": 23.89, "high": 24.25, "low": 23.77, "close": 24.01, "adjClose": 18.49, "volume": 54778700 }, { "date": "2011-06-07", "open": 24.09, "high": 24.17, "low": 23.9, "close": 24.06, "adjClose": 18.53, "volume": 41112600 }, { "date": "2011-06-08", "open": 23.9, "high": 24.02, "low": 23.86, "close": 23.94, "adjClose": 18.44, "volume": 42206800 }, { "date": "2011-06-09", "open": 24.01, "high": 24.04, "low": 23.82, "close": 23.96, "adjClose": 18.46, "volume": 42882256 }, { "date": "2011-06-10", "open": 24.02, "high": 24.02, "low": 23.69, "close": 23.71, "adjClose": 18.26, "volume": 49327200 }, { "date": "2011-06-13", "open": 23.79, "high": 24.19, "low": 23.7, "close": 24.04, "adjClose": 18.52, "volume": 47574080 }, { "date": "2011-06-14", "open": 24.3, "high": 24.45, "low": 24.19, "close": 24.22, "adjClose": 18.66, "volume": 42902704 }, { "date": "2011-06-15", "open": 24, "high": 24.01, "low": 23.67, "close": 23.74, "adjClose": 18.29, "volume": 49410200 }, { "date": "2011-06-16", "open": 23.75, "high": 24.1, "low": 23.65, "close": 24, "adjClose": 18.49, "volume": 57190384 }, { "date": "2011-06-17", "open": 24.22, "high": 24.3, "low": 23.98, "close": 24.26, "adjClose": 18.69, "volume": 83352880 }, { "date": "2011-06-20", "open": 24.17, "high": 24.66, "low": 24.16, "close": 24.47, "adjClose": 18.85, "volume": 54344048 }, { "date": "2011-06-21", "open": 24.52, "high": 24.86, "low": 24.4, "close": 24.76, "adjClose": 19.07, "volume": 49712112 }, { "date": "2011-06-22", "open": 24.6, "high": 24.81, "low": 24.59, "close": 24.65, "adjClose": 18.99, "volume": 44290816 }, { "date": "2011-06-23", "open": 24.44, "high": 24.65, "low": 24.2, "close": 24.63, "adjClose": 18.97, "volume": 59472064 }, { "date": "2011-06-24", "open": 24.51, "high": 24.54, "low": 24.19, "close": 24.3, "adjClose": 18.72, "volume": 101387200 }, { "date": "2011-06-27", "open": 24.23, "high": 25.46, "low": 24.23, "close": 25.2, "adjClose": 19.41, "volume": 92044200 }, { "date": "2011-06-28", "open": 25.3, "high": 25.92, "low": 25.16, "close": 25.8, "adjClose": 19.87, "volume": 81032100 }, { "date": "2011-06-29", "open": 25.71, "high": 25.71, "low": 25.36, "close": 25.62, "adjClose": 19.73, "volume": 66052064 }, { "date": "2011-06-30", "open": 25.74, "high": 26, "low": 25.66, "close": 26, "adjClose": 20.03, "volume": 52536288 }, { "date": "2011-07-01", "open": 25.93, "high": 26.17, "low": 25.84, "close": 26.02, "adjClose": 20.04, "volume": 52914512 }, { "date": "2011-07-05", "open": 26.1, "high": 26.15, "low": 25.9, "close": 26.03, "adjClose": 20.05, "volume": 37805300 }, { "date": "2011-07-06", "open": 25.97, "high": 26.37, "low": 25.96, "close": 26.33, "adjClose": 20.28, "volume": 48748896 }, { "date": "2011-07-07", "open": 26.49, "high": 26.88, "low": 26.36, "close": 26.77, "adjClose": 20.62, "volume": 51950944 }, { "date": "2011-07-08", "open": 26.54, "high": 26.98, "low": 26.51, "close": 26.92, "adjClose": 20.74, "volume": 58332432 }, { "date": "2011-07-11", "open": 26.62, "high": 26.8, "low": 26.49, "close": 26.63, "adjClose": 20.51, "volume": 44000720 }, { "date": "2011-07-12", "open": 26.55, "high": 26.79, "low": 26.34, "close": 26.54, "adjClose": 20.44, "volume": 47320992 }, { "date": "2011-07-13", "open": 26.6, "high": 26.96, "low": 26.51, "close": 26.63, "adjClose": 20.51, "volume": 40869328 }, { "date": "2011-07-14", "open": 26.62, "high": 27.01, "low": 26.36, "close": 26.47, "adjClose": 20.39, "volume": 46385936 }, { "date": "2011-07-15", "open": 26.47, "high": 26.93, "low": 26.47, "close": 26.78, "adjClose": 20.63, "volume": 49134400 }, { "date": "2011-07-18", "open": 26.63, "high": 26.9, "low": 26.26, "close": 26.59, "adjClose": 20.48, "volume": 44506704 }, { "date": "2011-07-19", "open": 26.81, "high": 27.64, "low": 26.78, "close": 27.54, "adjClose": 21.21, "volume": 86730624 }, { "date": "2011-07-20", "open": 27.28, "high": 27.35, "low": 26.98, "close": 27.06, "adjClose": 20.84, "volume": 49795400 }, { "date": "2011-07-21", "open": 27.04, "high": 27.31, "low": 26.65, "close": 27.1, "adjClose": 20.87, "volume": 81737400 }, { "date": "2011-07-22", "open": 26.86, "high": 27.55, "low": 26.68, "close": 27.53, "adjClose": 21.21, "volume": 76380600 }, { "date": "2011-07-25", "open": 27.26, "high": 28.09, "low": 27.19, "close": 27.91, "adjClose": 21.5, "volume": 108486560 }, { "date": "2011-07-26", "open": 27.82, "high": 28.15, "low": 27.78, "close": 28.08, "adjClose": 21.63, "volume": 74643376 }, { "date": "2011-07-27", "open": 27.88, "high": 27.99, "low": 27.2, "close": 27.33, "adjClose": 21.05, "volume": 71492128 }, { "date": "2011-07-28", "open": 27.29, "high": 28.07, "low": 27.21, "close": 27.72, "adjClose": 21.35, "volume": 83766880 }, { "date": "2011-07-29", "open": 27.52, "high": 27.71, "low": 27.26, "close": 27.4, "adjClose": 21.11, "volume": 104394800 }, { "date": "2011-08-01", "open": 27.51, "high": 27.69, "low": 26.75, "close": 27.27, "adjClose": 21.01, "volume": 61846224 }, { "date": "2011-08-02", "open": 26.98, "high": 27.45, "low": 26.76, "close": 26.8, "adjClose": 20.64, "volume": 63883100 }, { "date": "2011-08-03", "open": 26.83, "high": 27, "low": 26.48, "close": 26.92, "adjClose": 20.74, "volume": 64583232 }, { "date": "2011-08-04", "open": 26.53, "high": 26.87, "low": 25.93, "close": 25.94, "adjClose": 19.98, "volume": 92953744 }, { "date": "2011-08-05", "open": 25.97, "high": 26.1, "low": 25.23, "close": 25.68, "adjClose": 19.78, "volume": 112072496 }, { "date": "2011-08-08", "open": 25.02, "high": 25.6, "low": 24.39, "close": 24.48, "adjClose": 18.86, "volume": 134257200 }, { "date": "2011-08-09", "open": 24.71, "high": 25.62, "low": 24.03, "close": 25.58, "adjClose": 19.7, "volume": 126278880 }, { "date": "2011-08-10", "open": 24.95, "high": 25.09, "low": 24.1, "close": 24.2, "adjClose": 18.64, "volume": 127819900 }, { "date": "2011-08-11", "open": 24.5, "high": 25.38, "low": 24.4, "close": 25.19, "adjClose": 19.4, "volume": 90697184 }, { "date": "2011-08-12", "open": 25.13, "high": 25.34, "low": 24.65, "close": 25.1, "adjClose": 19.33, "volume": 64791792 }, { "date": "2011-08-15", "open": 25.24, "high": 25.58, "low": 25.15, "close": 25.51, "adjClose": 19.65, "volume": 56529400 }, { "date": "2011-08-16", "open": 25.22, "high": 25.59, "low": 25.05, "close": 25.35, "adjClose": 19.65, "volume": 54256720 }, { "date": "2011-08-17", "open": 25.25, "high": 25.7, "low": 24.93, "close": 25.25, "adjClose": 19.57, "volume": 50923700 }, { "date": "2011-08-18", "open": 24.57, "high": 25.09, "low": 24.03, "close": 24.67, "adjClose": 19.12, "volume": 105715504 }, { "date": "2011-08-19", "open": 24.41, "high": 24.62, "low": 23.91, "close": 24.05, "adjClose": 18.64, "volume": 77402320 }, { "date": "2011-08-22", "open": 24.42, "high": 24.49, "low": 23.79, "close": 23.98, "adjClose": 18.59, "volume": 54721000 }, { "date": "2011-08-23", "open": 24.03, "high": 24.75, "low": 24.03, "close": 24.72, "adjClose": 19.16, "volume": 59671024 }, { "date": "2011-08-24", "open": 24.65, "high": 24.93, "low": 24.42, "close": 24.9, "adjClose": 19.3, "volume": 45329700 }, { "date": "2011-08-25", "open": 25.08, "high": 25.16, "low": 24.5, "close": 24.57, "adjClose": 19.04, "volume": 48192000 }, { "date": "2011-08-26", "open": 24.51, "high": 25.34, "low": 24.42, "close": 25.25, "adjClose": 19.57, "volume": 71959184 }, { "date": "2011-08-29", "open": 25.53, "high": 25.86, "low": 25.37, "close": 25.84, "adjClose": 20.03, "volume": 38863200 }, { "date": "2011-08-30", "open": 25.73, "high": 26.43, "low": 25.7, "close": 26.23, "adjClose": 20.33, "volume": 57341400 }, { "date": "2011-08-31", "open": 26.29, "high": 26.71, "low": 26.26, "close": 26.6, "adjClose": 20.62, "volume": 59301728 }, { "date": "2011-09-01", "open": 26.46, "high": 26.86, "low": 26.21, "close": 26.21, "adjClose": 20.31, "volume": 60511552 }, { "date": "2011-09-02", "open": 25.78, "high": 26, "low": 25.66, "close": 25.8, "adjClose": 20, "volume": 43897072 }, { "date": "2011-09-06", "open": 25.2, "high": 25.59, "low": 25.11, "close": 25.51, "adjClose": 19.77, "volume": 54931984 }, { "date": "2011-09-07", "open": 25.69, "high": 26, "low": 25.57, "close": 26, "adjClose": 20.15, "volume": 41961000 }, { "date": "2011-09-08", "open": 26, "high": 26.66, "low": 25.95, "close": 26.22, "adjClose": 20.32, "volume": 65818192 }, { "date": "2011-09-09", "open": 26, "high": 26.18, "low": 25.5, "close": 25.74, "adjClose": 19.95, "volume": 64531344 }, { "date": "2011-09-12", "open": 25.44, "high": 25.93, "low": 25.27, "close": 25.89, "adjClose": 20.07, "volume": 55047248 }, { "date": "2011-09-13", "open": 25.92, "high": 26.19, "low": 25.81, "close": 26.04, "adjClose": 20.18, "volume": 48794448 }, { "date": "2011-09-14", "open": 26.17, "high": 26.8, "low": 25.89, "close": 26.5, "adjClose": 20.54, "volume": 66742560 }, { "date": "2011-09-15", "open": 26.73, "high": 27.03, "low": 26.31, "close": 26.99, "adjClose": 20.92, "volume": 67809184 }, { "date": "2011-09-16", "open": 27.05, "high": 27.27, "low": 26.83, "close": 27.12, "adjClose": 21.02, "volume": 89685184 }, { "date": "2011-09-19", "open": 26.8, "high": 27.31, "low": 26.6, "close": 27.21, "adjClose": 21.09, "volume": 52324900 }, { "date": "2011-09-20", "open": 27.31, "high": 27.5, "low": 26.93, "close": 26.98, "adjClose": 20.91, "volume": 49211900 }, { "date": "2011-09-21", "open": 27.05, "high": 27.06, "low": 25.97, "close": 25.99, "adjClose": 20.14, "volume": 72750700 }, { "date": "2011-09-22", "open": 25.3, "high": 25.65, "low": 24.6, "close": 25.06, "adjClose": 19.42, "volume": 96285936 }, { "date": "2011-09-23", "open": 24.9, "high": 25.15, "low": 24.69, "close": 25.06, "adjClose": 19.42, "volume": 64769024 }, { "date": "2011-09-26", "open": 25.19, "high": 25.52, "low": 24.73, "close": 25.44, "adjClose": 19.72, "volume": 51057600 }, { "date": "2011-09-27", "open": 25.66, "high": 25.92, "low": 25.45, "close": 25.67, "adjClose": 19.9, "volume": 55623696 }, { "date": "2011-09-28", "open": 25.93, "high": 26.37, "low": 25.51, "close": 25.58, "adjClose": 19.83, "volume": 60740400 }, { "date": "2011-09-29", "open": 25.98, "high": 26.17, "low": 25.09, "close": 25.45, "adjClose": 19.72, "volume": 63411984 }, { "date": "2011-09-30", "open": 25.2, "high": 25.5, "low": 24.88, "close": 24.89, "adjClose": 19.29, "volume": 54086656 }, { "date": "2011-10-03", "open": 24.72, "high": 25.34, "low": 24.52, "close": 24.53, "adjClose": 19.01, "volume": 64596176 }, { "date": "2011-10-04", "open": 24.3, "high": 25.39, "low": 24.26, "close": 25.34, "adjClose": 19.64, "volume": 83485400 }, { "date": "2011-10-05", "open": 25.42, "high": 26.16, "low": 25.16, "close": 25.89, "adjClose": 20.07, "volume": 94061300 }, { "date": "2011-10-06", "open": 25.9, "high": 26.4, "low": 25.7, "close": 26.34, "adjClose": 20.41, "volume": 55113504 }, { "date": "2011-10-07", "open": 26.34, "high": 26.51, "low": 26.2, "close": 26.25, "adjClose": 20.34, "volume": 52748448 }, { "date": "2011-10-10", "open": 26.58, "high": 26.97, "low": 26.47, "close": 26.94, "adjClose": 20.88, "volume": 41822240 }, { "date": "2011-10-11", "open": 26.86, "high": 27.07, "low": 26.72, "close": 27, "adjClose": 20.93, "volume": 38826784 }, { "date": "2011-10-12", "open": 27.18, "high": 27.31, "low": 26.9, "close": 26.96, "adjClose": 20.9, "volume": 52493456 }, { "date": "2011-10-13", "open": 26.76, "high": 27.2, "low": 26.62, "close": 27.18, "adjClose": 21.07, "volume": 43830080 }, { "date": "2011-10-14", "open": 27.31, "high": 27.5, "low": 27.02, "close": 27.27, "adjClose": 21.14, "volume": 50949440 }, { "date": "2011-10-17", "open": 27.11, "high": 27.42, "low": 26.85, "close": 26.98, "adjClose": 20.91, "volume": 39453300 }, { "date": "2011-10-18", "open": 26.94, "high": 27.4, "low": 26.8, "close": 27.31, "adjClose": 21.17, "volume": 52491968 }, { "date": "2011-10-19", "open": 27.37, "high": 27.47, "low": 27.01, "close": 27.13, "adjClose": 21.03, "volume": 42881648 }, { "date": "2011-10-20", "open": 27.26, "high": 27.34, "low": 26.4, "close": 27.04, "adjClose": 20.96, "volume": 76300200 }, { "date": "2011-10-21", "open": 27.15, "high": 27.19, "low": 26.8, "close": 27.16, "adjClose": 21.05, "volume": 76620600 }, { "date": "2011-10-24", "open": 27.06, "high": 27.4, "low": 27.04, "close": 27.19, "adjClose": 21.07, "volume": 56897800 }, { "date": "2011-10-25", "open": 27.08, "high": 27.23, "low": 26.72, "close": 26.81, "adjClose": 20.78, "volume": 53554600 }, { "date": "2011-10-26", "open": 27.03, "high": 27.06, "low": 26.1, "close": 26.59, "adjClose": 20.61, "volume": 63029900 }, { "date": "2011-10-27", "open": 27.13, "high": 27.4, "low": 26.65, "close": 27.25, "adjClose": 21.12, "volume": 74515632 }, { "date": "2011-10-28", "open": 27.14, "high": 27.19, "low": 26.79, "close": 26.98, "adjClose": 20.91, "volume": 57712100 }, { "date": "2011-10-31", "open": 26.76, "high": 27, "low": 26.62, "close": 26.63, "adjClose": 20.64, "volume": 46799000 }, { "date": "2011-11-01", "open": 26.19, "high": 26.32, "low": 25.86, "close": 25.99, "adjClose": 20.14, "volume": 61186960 }, { "date": "2011-11-02", "open": 26.1, "high": 26.2, "low": 25.7, "close": 26.01, "adjClose": 20.16, "volume": 53536400 }, { "date": "2011-11-03", "open": 26.24, "high": 26.59, "low": 25.98, "close": 26.53, "adjClose": 20.56, "volume": 65837008 }, { "date": "2011-11-04", "open": 26.38, "high": 26.4, "low": 26, "close": 26.25, "adjClose": 20.34, "volume": 36553264 }, { "date": "2011-11-07", "open": 26.21, "high": 26.82, "low": 26.13, "close": 26.8, "adjClose": 20.77, "volume": 42589700 }, { "date": "2011-11-08", "open": 27.01, "high": 27.2, "low": 26.69, "close": 27.16, "adjClose": 21.05, "volume": 47825632 }, { "date": "2011-11-09", "open": 26.59, "high": 26.75, "low": 26.06, "close": 26.2, "adjClose": 20.31, "volume": 62950900 }, { "date": "2011-11-10", "open": 26.47, "high": 26.5, "low": 26.12, "close": 26.28, "adjClose": 20.37, "volume": 32517280 }, { "date": "2011-11-11", "open": 26.58, "high": 27.08, "low": 26.57, "close": 26.91, "adjClose": 20.86, "volume": 37903968 }, { "date": "2011-11-14", "open": 26.88, "high": 27, "low": 26.65, "close": 26.76, "adjClose": 20.74, "volume": 34199200 }, { "date": "2011-11-15", "open": 26.56, "high": 26.94, "low": 26.4, "close": 26.74, "adjClose": 20.88, "volume": 43877072 }, { "date": "2011-11-16", "open": 26.47, "high": 26.51, "low": 26.04, "close": 26.07, "adjClose": 20.36, "volume": 53262800 }, { "date": "2011-11-17", "open": 26.01, "high": 26.04, "low": 25.44, "close": 25.54, "adjClose": 19.94, "volume": 70977504 }, { "date": "2011-11-18", "open": 25.48, "high": 25.5, "low": 25.15, "close": 25.3, "adjClose": 19.76, "volume": 47627152 }, { "date": "2011-11-21", "open": 25.24, "high": 25.25, "low": 24.9, "close": 25, "adjClose": 19.52, "volume": 61882816 }, { "date": "2011-11-22", "open": 24.89, "high": 24.96, "low": 24.65, "close": 24.79, "adjClose": 19.36, "volume": 49204500 }, { "date": "2011-11-23", "open": 24.61, "high": 24.79, "low": 24.47, "close": 24.47, "adjClose": 19.11, "volume": 49105280 }, { "date": "2011-11-25", "open": 24.38, "high": 24.67, "low": 24.3, "close": 24.3, "adjClose": 18.98, "volume": 26164600 }, { "date": "2011-11-28", "open": 24.94, "high": 24.97, "low": 24.69, "close": 24.87, "adjClose": 19.42, "volume": 46771872 }, { "date": "2011-11-29", "open": 24.82, "high": 25.04, "low": 24.75, "close": 24.84, "adjClose": 19.4, "volume": 40920912 }, { "date": "2011-11-30", "open": 25.37, "high": 25.59, "low": 25.14, "close": 25.58, "adjClose": 19.98, "volume": 81353504 }, { "date": "2011-12-01", "open": 25.56, "high": 25.63, "low": 25.2, "close": 25.28, "adjClose": 19.74, "volume": 48545400 }, { "date": "2011-12-02", "open": 25.59, "high": 25.62, "low": 25.16, "close": 25.22, "adjClose": 19.69, "volume": 52295248 }, { "date": "2011-12-05", "open": 25.78, "high": 25.8, "low": 25.5, "close": 25.7, "adjClose": 20.07, "volume": 56818400 }, { "date": "2011-12-06", "open": 25.81, "high": 25.87, "low": 25.61, "close": 25.66, "adjClose": 20.04, "volume": 46175300 }, { "date": "2011-12-07", "open": 25.67, "high": 25.76, "low": 25.34, "close": 25.6, "adjClose": 19.99, "volume": 62669840 }, { "date": "2011-12-08", "open": 25.48, "high": 25.72, "low": 25.37, "close": 25.4, "adjClose": 19.83, "volume": 60522200 }, { "date": "2011-12-09", "open": 25.52, "high": 25.87, "low": 25.5, "close": 25.7, "adjClose": 20.07, "volume": 53790400 }, { "date": "2011-12-12", "open": 25.41, "high": 25.57, "low": 25.29, "close": 25.51, "adjClose": 19.92, "volume": 38945900 }, { "date": "2011-12-13", "open": 25.75, "high": 26.1, "low": 25.65, "close": 25.76, "adjClose": 20.12, "volume": 54581100 }, { "date": "2011-12-14", "open": 25.72, "high": 25.86, "low": 25.57, "close": 25.59, "adjClose": 19.98, "volume": 47927104 }, { "date": "2011-12-15", "open": 25.72, "high": 25.88, "low": 25.54, "close": 25.56, "adjClose": 19.96, "volume": 46217488 }, { "date": "2011-12-16", "open": 25.67, "high": 26.17, "low": 25.63, "close": 26, "adjClose": 20.3, "volume": 101410064 }, { "date": "2011-12-19", "open": 26.02, "high": 26.12, "low": 25.46, "close": 25.53, "adjClose": 19.94, "volume": 52258300 }, { "date": "2011-12-20", "open": 25.86, "high": 26.1, "low": 25.81, "close": 26.02, "adjClose": 20.32, "volume": 60767600 }, { "date": "2011-12-21", "open": 26.01, "high": 26.19, "low": 25.44, "close": 25.76, "adjClose": 20.12, "volume": 64134144 }, { "date": "2011-12-22", "open": 25.82, "high": 25.86, "low": 25.48, "close": 25.81, "adjClose": 20.16, "volume": 35794100 }, { "date": "2011-12-23", "open": 25.91, "high": 26.04, "low": 25.73, "close": 26.03, "adjClose": 20.33, "volume": 23205800 }, { "date": "2011-12-27", "open": 25.96, "high": 26.14, "low": 25.93, "close": 26.04, "adjClose": 20.33, "volume": 21287328 }, { "date": "2011-12-28", "open": 26.11, "high": 26.15, "low": 25.76, "close": 25.82, "adjClose": 20.16, "volume": 29823504 }, { "date": "2011-12-29", "open": 25.95, "high": 26.05, "low": 25.86, "close": 26.02, "adjClose": 20.32, "volume": 22616900 }, { "date": "2011-12-30", "open": 26, "high": 26.12, "low": 25.91, "close": 25.96, "adjClose": 20.27, "volume": 27396336 }, { "date": "2012-01-03", "open": 26.55, "high": 26.96, "low": 26.39, "close": 26.77, "adjClose": 20.9, "volume": 64735392 }, { "date": "2012-01-04", "open": 26.82, "high": 27.47, "low": 26.78, "close": 27.4, "adjClose": 21.4, "volume": 80519376 }, { "date": "2012-01-05", "open": 27.38, "high": 27.73, "low": 27.29, "close": 27.68, "adjClose": 21.62, "volume": 56082208 }, { "date": "2012-01-06", "open": 27.53, "high": 28.19, "low": 27.52, "close": 28.11, "adjClose": 21.95, "volume": 99459504 }, { "date": "2012-01-09", "open": 28.05, "high": 28.1, "low": 27.72, "close": 27.74, "adjClose": 21.66, "volume": 59708272 }, { "date": "2012-01-10", "open": 27.93, "high": 28.15, "low": 27.75, "close": 27.84, "adjClose": 21.74, "volume": 60014400 }, { "date": "2012-01-11", "open": 27.43, "high": 27.98, "low": 27.37, "close": 27.72, "adjClose": 21.65, "volume": 65586496 }, { "date": "2012-01-12", "open": 27.87, "high": 28.02, "low": 27.65, "close": 28, "adjClose": 21.87, "volume": 49375472 }, { "date": "2012-01-13", "open": 27.93, "high": 28.25, "low": 27.79, "close": 28.25, "adjClose": 22.06, "volume": 60204896 }, { "date": "2012-01-17", "open": 28.4, "high": 28.65, "low": 28.17, "close": 28.26, "adjClose": 22.07, "volume": 72395300 }, { "date": "2012-01-18", "open": 28.31, "high": 28.4, "low": 27.97, "close": 28.23, "adjClose": 22.04, "volume": 64860600 }, { "date": "2012-01-19", "open": 28.16, "high": 28.44, "low": 28.03, "close": 28.12, "adjClose": 21.96, "volume": 74053500 }, { "date": "2012-01-20", "open": 28.82, "high": 29.74, "low": 28.75, "close": 29.71, "adjClose": 23.2, "volume": 165902900 }, { "date": "2012-01-23", "open": 29.55, "high": 29.95, "low": 29.35, "close": 29.73, "adjClose": 23.22, "volume": 76081808 }, { "date": "2012-01-24", "open": 29.47, "high": 29.57, "low": 29.18, "close": 29.34, "adjClose": 22.91, "volume": 51711360 }, { "date": "2012-01-25", "open": 29.07, "high": 29.65, "low": 29.07, "close": 29.56, "adjClose": 23.08, "volume": 59236272 }, { "date": "2012-01-26", "open": 29.61, "high": 29.7, "low": 29.4, "close": 29.5, "adjClose": 23.04, "volume": 49107456 }, { "date": "2012-01-27", "open": 29.45, "high": 29.53, "low": 29.17, "close": 29.23, "adjClose": 22.83, "volume": 44190576 }, { "date": "2012-01-30", "open": 28.97, "high": 29.62, "low": 28.83, "close": 29.61, "adjClose": 23.12, "volume": 51114800 }, { "date": "2012-01-31", "open": 29.66, "high": 29.7, "low": 29.23, "close": 29.53, "adjClose": 23.06, "volume": 50572400 }, { "date": "2012-02-01", "open": 29.79, "high": 30.05, "low": 29.76, "close": 29.89, "adjClose": 23.34, "volume": 67413808 }, { "date": "2012-02-02", "open": 29.9, "high": 30.17, "low": 29.71, "close": 29.95, "adjClose": 23.39, "volume": 52226256 }, { "date": "2012-02-03", "open": 30.14, "high": 30.4, "low": 30.09, "close": 30.24, "adjClose": 23.61, "volume": 41845392 }, { "date": "2012-02-06", "open": 30.04, "high": 30.22, "low": 29.97, "close": 30.2, "adjClose": 23.58, "volume": 28040384 }, { "date": "2012-02-07", "open": 30.15, "high": 30.49, "low": 30.05, "close": 30.35, "adjClose": 23.7, "volume": 39242528 }, { "date": "2012-02-08", "open": 30.26, "high": 30.67, "low": 30.22, "close": 30.66, "adjClose": 23.94, "volume": 49662736 }, { "date": "2012-02-09", "open": 30.68, "high": 30.8, "low": 30.48, "close": 30.77, "adjClose": 24.03, "volume": 50481600 }, { "date": "2012-02-10", "open": 30.64, "high": 30.8, "low": 30.36, "close": 30.5, "adjClose": 23.82, "volume": 44606752 }, { "date": "2012-02-13", "open": 30.63, "high": 30.77, "low": 30.43, "close": 30.58, "adjClose": 23.88, "volume": 33322512 }, { "date": "2012-02-14", "open": 30.33, "high": 30.46, "low": 29.85, "close": 30.25, "adjClose": 23.78, "volume": 59662704 }, { "date": "2012-02-15", "open": 30.33, "high": 30.39, "low": 30.03, "close": 30.05, "adjClose": 23.62, "volume": 43316112 }, { "date": "2012-02-16", "open": 30.31, "high": 31.55, "low": 30.3, "close": 31.29, "adjClose": 24.6, "volume": 94705100 }, { "date": "2012-02-17", "open": 31.2, "high": 31.32, "low": 30.95, "close": 31.25, "adjClose": 24.57, "volume": 70040816 }, { "date": "2012-02-21", "open": 31.18, "high": 31.61, "low": 31.15, "close": 31.44, "adjClose": 24.72, "volume": 50832544 }, { "date": "2012-02-22", "open": 31.45, "high": 31.68, "low": 31.18, "close": 31.27, "adjClose": 24.58, "volume": 49253200 }, { "date": "2012-02-23", "open": 31.2, "high": 31.59, "low": 31, "close": 31.37, "adjClose": 24.66, "volume": 35035616 }, { "date": "2012-02-24", "open": 31.48, "high": 31.5, "low": 31.24, "close": 31.48, "adjClose": 24.75, "volume": 35577840 }, { "date": "2012-02-27", "open": 31.24, "high": 31.5, "low": 31.1, "close": 31.35, "adjClose": 24.65, "volume": 34575392 }, { "date": "2012-02-28", "open": 31.41, "high": 31.93, "low": 31.38, "close": 31.87, "adjClose": 25.06, "volume": 45230600 }, { "date": "2012-02-29", "open": 31.88, "high": 32, "low": 31.61, "close": 31.74, "adjClose": 24.95, "volume": 59326544 }, { "date": "2012-03-01", "open": 31.93, "high": 32.39, "low": 31.85, "close": 32.29, "adjClose": 25.39, "volume": 77348944 }, { "date": "2012-03-02", "open": 32.31, "high": 32.44, "low": 32, "close": 32.08, "adjClose": 25.22, "volume": 47318928 }, { "date": "2012-03-05", "open": 32.01, "high": 32.05, "low": 31.62, "close": 31.8, "adjClose": 25, "volume": 45240000 }, { "date": "2012-03-06", "open": 31.54, "high": 31.98, "low": 31.49, "close": 31.55, "adjClose": 24.8, "volume": 51938944 }, { "date": "2012-03-07", "open": 31.67, "high": 31.92, "low": 31.53, "close": 31.84, "adjClose": 25.03, "volume": 34340624 }, { "date": "2012-03-08", "open": 32.04, "high": 32.21, "low": 31.9, "close": 32.01, "adjClose": 25.17, "volume": 36752016 }, { "date": "2012-03-09", "open": 32.1, "high": 32.16, "low": 31.92, "close": 31.99, "adjClose": 25.15, "volume": 34628400 }, { "date": "2012-03-12", "open": 31.97, "high": 32.2, "low": 31.82, "close": 32.04, "adjClose": 25.19, "volume": 34076752 }, { "date": "2012-03-13", "open": 32.24, "high": 32.69, "low": 32.15, "close": 32.67, "adjClose": 25.68, "volume": 48951700 }, { "date": "2012-03-14", "open": 32.53, "high": 32.88, "low": 32.49, "close": 32.77, "adjClose": 25.76, "volume": 41987744 }, { "date": "2012-03-15", "open": 32.79, "high": 32.94, "low": 32.58, "close": 32.85, "adjClose": 25.83, "volume": 49070800 }, { "date": "2012-03-16", "open": 32.91, "high": 32.95, "low": 32.5, "close": 32.6, "adjClose": 25.63, "volume": 65626400 }, { "date": "2012-03-19", "open": 32.53, "high": 32.61, "low": 32.15, "close": 32.2, "adjClose": 25.31, "volume": 44797104 }, { "date": "2012-03-20", "open": 32.1, "high": 32.15, "low": 31.74, "close": 31.99, "adjClose": 25.15, "volume": 41566800 }, { "date": "2012-03-21", "open": 31.96, "high": 32.15, "low": 31.82, "close": 31.91, "adjClose": 25.09, "volume": 37935488 }, { "date": "2012-03-22", "open": 31.81, "high": 32.09, "low": 31.79, "close": 32, "adjClose": 25.16, "volume": 31749520 }, { "date": "2012-03-23", "open": 32.1, "high": 32.11, "low": 31.72, "close": 32.01, "adjClose": 25.17, "volume": 35912880 }, { "date": "2012-03-26", "open": 32.19, "high": 32.61, "low": 32.16, "close": 32.59, "adjClose": 25.62, "volume": 36758300 }, { "date": "2012-03-27", "open": 32.65, "high": 32.7, "low": 32.4, "close": 32.52, "adjClose": 25.57, "volume": 36274900 }, { "date": "2012-03-28", "open": 32.52, "high": 32.7, "low": 32.04, "close": 32.19, "adjClose": 25.31, "volume": 41350032 }, { "date": "2012-03-29", "open": 32.06, "high": 32.19, "low": 31.81, "close": 32.12, "adjClose": 25.25, "volume": 37038896 }, { "date": "2012-03-30", "open": 32.4, "high": 32.41, "low": 32.04, "close": 32.26, "adjClose": 25.36, "volume": 31754736 }, { "date": "2012-04-02", "open": 32.22, "high": 32.46, "low": 31.95, "close": 32.29, "adjClose": 25.39, "volume": 35853600 }, { "date": "2012-04-03", "open": 32.16, "high": 32.19, "low": 31.66, "close": 31.94, "adjClose": 25.11, "volume": 42752100 }, { "date": "2012-04-04", "open": 31.66, "high": 31.69, "low": 31.05, "close": 31.21, "adjClose": 24.54, "volume": 49455900 }, { "date": "2012-04-05", "open": 31.15, "high": 31.63, "low": 31.05, "close": 31.52, "adjClose": 24.78, "volume": 50368600 }, { "date": "2012-04-09", "open": 31.22, "high": 31.4, "low": 30.97, "close": 31.1, "adjClose": 24.45, "volume": 31062816 }, { "date": "2012-04-10", "open": 31.06, "high": 31.19, "low": 30.3, "close": 30.47, "adjClose": 23.95, "volume": 54137248 }, { "date": "2012-04-11", "open": 30.43, "high": 30.53, "low": 30.23, "close": 30.35, "adjClose": 23.86, "volume": 43016352 }, { "date": "2012-04-12", "open": 30.48, "high": 31.04, "low": 30.42, "close": 30.98, "adjClose": 24.36, "volume": 38306016 }, { "date": "2012-04-13", "open": 30.89, "high": 31.16, "low": 30.72, "close": 30.81, "adjClose": 24.22, "volume": 39749520 }, { "date": "2012-04-16", "open": 30.99, "high": 31.19, "low": 30.77, "close": 31.08, "adjClose": 24.43, "volume": 38130096 }, { "date": "2012-04-17", "open": 31.27, "high": 31.61, "low": 31.2, "close": 31.44, "adjClose": 24.72, "volume": 34361728 }, { "date": "2012-04-18", "open": 31.28, "high": 31.31, "low": 31.04, "close": 31.14, "adjClose": 24.48, "volume": 40555472 }, { "date": "2012-04-19", "open": 31.13, "high": 31.68, "low": 30.94, "close": 31.01, "adjClose": 24.38, "volume": 54781200 }, { "date": "2012-04-20", "open": 32.15, "high": 32.89, "low": 32.05, "close": 32.42, "adjClose": 25.49, "volume": 106052000 }, { "date": "2012-04-23", "open": 32.31, "high": 32.5, "low": 32.03, "close": 32.12, "adjClose": 25.25, "volume": 61403840 }, { "date": "2012-04-24", "open": 32.21, "high": 32.52, "low": 31.83, "close": 31.92, "adjClose": 25.09, "volume": 40871100 }, { "date": "2012-04-25", "open": 31.92, "high": 32.32, "low": 31.87, "close": 32.2, "adjClose": 25.31, "volume": 62496912 }, { "date": "2012-04-26", "open": 32.12, "high": 32.23, "low": 31.92, "close": 32.11, "adjClose": 25.24, "volume": 40312880 }, { "date": "2012-04-27", "open": 32.12, "high": 32.22, "low": 31.88, "close": 31.98, "adjClose": 25.14, "volume": 41423616 }, { "date": "2012-04-30", "open": 31.98, "high": 32.11, "low": 31.92, "close": 32.02, "adjClose": 25.17, "volume": 35706688 }, { "date": "2012-05-01", "open": 32.05, "high": 32.34, "low": 31.95, "close": 32.01, "adjClose": 25.17, "volume": 43833200 }, { "date": "2012-05-02", "open": 31.85, "high": 31.93, "low": 31.64, "close": 31.8, "adjClose": 25, "volume": 37387984 }, { "date": "2012-05-03", "open": 31.88, "high": 31.9, "low": 31.61, "close": 31.76, "adjClose": 24.97, "volume": 31504336 }, { "date": "2012-05-04", "open": 31.45, "high": 31.57, "low": 30.92, "close": 30.98, "adjClose": 24.36, "volume": 57928336 }, { "date": "2012-05-07", "open": 30.7, "high": 30.86, "low": 30.57, "close": 30.65, "adjClose": 24.1, "volume": 48644880 }, { "date": "2012-05-08", "open": 30.48, "high": 30.78, "low": 30.17, "close": 30.5, "adjClose": 23.98, "volume": 46337424 }, { "date": "2012-05-09", "open": 30.19, "high": 30.83, "low": 30.1, "close": 30.76, "adjClose": 24.18, "volume": 50309300 }, { "date": "2012-05-10", "open": 30.86, "high": 31.02, "low": 30.45, "close": 30.74, "adjClose": 24.17, "volume": 43839200 }, { "date": "2012-05-11", "open": 30.69, "high": 31.54, "low": 30.69, "close": 31.16, "adjClose": 24.5, "volume": 43460336 }, { "date": "2012-05-14", "open": 30.82, "high": 31.04, "low": 30.64, "close": 30.68, "adjClose": 24.12, "volume": 40528900 }, { "date": "2012-05-15", "open": 30.64, "high": 30.8, "low": 30.15, "close": 30.21, "adjClose": 23.91, "volume": 61830352 }, { "date": "2012-05-16", "open": 30.31, "high": 30.32, "low": 29.74, "close": 29.9, "adjClose": 23.66, "volume": 60083700 }, { "date": "2012-05-17", "open": 29.99, "high": 30.21, "low": 29.71, "close": 29.72, "adjClose": 23.52, "volume": 48487184 }, { "date": "2012-05-18", "open": 29.79, "high": 29.81, "low": 29.17, "close": 29.27, "adjClose": 23.16, "volume": 56205300 }, { "date": "2012-05-21", "open": 29.1, "high": 29.79, "low": 29.06, "close": 29.75, "adjClose": 23.54, "volume": 38794208 }, { "date": "2012-05-22", "open": 29.69, "high": 29.88, "low": 29.5, "close": 29.76, "adjClose": 23.55, "volume": 39508256 }, { "date": "2012-05-23", "open": 29.35, "high": 29.4, "low": 28.64, "close": 29.11, "adjClose": 23.04, "volume": 65171000 }, { "date": "2012-05-24", "open": 29.16, "high": 29.3, "low": 28.76, "close": 29.07, "adjClose": 23.01, "volume": 52576016 }, { "date": "2012-05-25", "open": 29.2, "high": 29.36, "low": 29.01, "close": 29.06, "adjClose": 23, "volume": 29508240 }, { "date": "2012-05-29", "open": 29.38, "high": 29.72, "low": 29.22, "close": 29.56, "adjClose": 23.39, "volume": 37758960 }, { "date": "2012-05-30", "open": 29.35, "high": 29.48, "low": 29.12, "close": 29.34, "adjClose": 23.22, "volume": 41590048 }, { "date": "2012-05-31", "open": 29.3, "high": 29.42, "low": 28.94, "close": 29.19, "adjClose": 23.1, "volume": 39142320 }, { "date": "2012-06-01", "open": 28.76, "high": 28.96, "low": 28.44, "close": 28.45, "adjClose": 22.51, "volume": 56641280 }, { "date": "2012-06-04", "open": 28.62, "high": 28.78, "low": 28.32, "close": 28.55, "adjClose": 22.59, "volume": 47928160 }, { "date": "2012-06-05", "open": 28.51, "high": 28.75, "low": 28.39, "close": 28.51, "adjClose": 22.56, "volume": 45715400 }, { "date": "2012-06-06", "open": 28.88, "high": 29.37, "low": 28.81, "close": 29.35, "adjClose": 23.23, "volume": 46860500 }, { "date": "2012-06-07", "open": 29.64, "high": 29.7, "low": 29.17, "close": 29.23, "adjClose": 23.13, "volume": 37794896 }, { "date": "2012-06-08", "open": 29.21, "high": 29.68, "low": 29.05, "close": 29.65, "adjClose": 23.46, "volume": 42554320 }, { "date": "2012-06-11", "open": 29.73, "high": 29.81, "low": 28.82, "close": 28.9, "adjClose": 22.87, "volume": 46365072 }, { "date": "2012-06-12", "open": 29.1, "high": 29.3, "low": 28.84, "close": 29.29, "adjClose": 23.18, "volume": 35338144 }, { "date": "2012-06-13", "open": 29.22, "high": 29.44, "low": 29.05, "close": 29.13, "adjClose": 23.05, "volume": 32984600 }, { "date": "2012-06-14", "open": 29.33, "high": 29.46, "low": 28.88, "close": 29.34, "adjClose": 23.22, "volume": 39460160 }, { "date": "2012-06-15", "open": 29.59, "high": 30.08, "low": 29.49, "close": 30.02, "adjClose": 23.76, "volume": 62314400 }, { "date": "2012-06-18", "open": 29.99, "high": 30.03, "low": 29.71, "close": 29.84, "adjClose": 23.61, "volume": 58679900 }, { "date": "2012-06-19", "open": 30.19, "high": 31.11, "low": 30.05, "close": 30.7, "adjClose": 24.3, "volume": 75725800 }, { "date": "2012-06-20", "open": 30.93, "high": 31.05, "low": 30.64, "close": 30.93, "adjClose": 24.48, "volume": 36257104 }, { "date": "2012-06-21", "open": 30.96, "high": 31.14, "low": 30.06, "close": 30.13, "adjClose": 23.84, "volume": 48461280 }, { "date": "2012-06-22", "open": 30.3, "high": 30.73, "low": 30.03, "close": 30.7, "adjClose": 24.3, "volume": 45098100 }, { "date": "2012-06-25", "open": 30.3, "high": 30.32, "low": 29.62, "close": 29.87, "adjClose": 23.64, "volume": 42225200 }, { "date": "2012-06-26", "open": 30, "high": 30.27, "low": 29.94, "close": 30.02, "adjClose": 23.76, "volume": 38422240 }, { "date": "2012-06-27", "open": 30.19, "high": 30.5, "low": 30.03, "close": 30.17, "adjClose": 23.88, "volume": 33783984 }, { "date": "2012-06-28", "open": 29.98, "high": 30.05, "low": 29.42, "close": 29.91, "adjClose": 23.67, "volume": 45333920 }, { "date": "2012-06-29", "open": 30.45, "high": 30.69, "low": 30.14, "close": 30.59, "adjClose": 24.21, "volume": 55227200 }, { "date": "2012-07-02", "open": 30.62, "high": 30.62, "low": 30.21, "close": 30.56, "adjClose": 24.18, "volume": 30589100 }, { "date": "2012-07-03", "open": 30.23, "high": 30.76, "low": 30.17, "close": 30.76, "adjClose": 24.34, "volume": 20941440 }, { "date": "2012-07-05", "open": 30.59, "high": 30.78, "low": 30.38, "close": 30.7, "adjClose": 24.3, "volume": 28802816 }, { "date": "2012-07-06", "open": 30.61, "high": 30.7, "low": 29.95, "close": 30.19, "adjClose": 23.89, "volume": 38297408 }, { "date": "2012-07-09", "open": 30.12, "high": 30.23, "low": 29.78, "close": 30, "adjClose": 23.74, "volume": 30682544 }, { "date": "2012-07-10", "open": 30.08, "high": 30.22, "low": 29.51, "close": 29.74, "adjClose": 23.54, "volume": 37537360 }, { "date": "2012-07-11", "open": 29.71, "high": 29.74, "low": 29.11, "close": 29.3, "adjClose": 23.19, "volume": 39188848 }, { "date": "2012-07-12", "open": 29.15, "high": 29.18, "low": 28.54, "close": 28.63, "adjClose": 22.66, "volume": 63530448 }, { "date": "2012-07-13", "open": 28.76, "high": 29.48, "low": 28.72, "close": 29.39, "adjClose": 23.26, "volume": 39090592 }, { "date": "2012-07-16", "open": 29.48, "high": 29.53, "low": 29.04, "close": 29.44, "adjClose": 23.3, "volume": 27901968 }, { "date": "2012-07-17", "open": 29.64, "high": 29.86, "low": 29.2, "close": 29.66, "adjClose": 23.47, "volume": 33776336 }, { "date": "2012-07-18", "open": 29.6, "high": 30.45, "low": 29.46, "close": 30.45, "adjClose": 24.1, "volume": 41100160 }, { "date": "2012-07-19", "open": 30.51, "high": 30.8, "low": 30.38, "close": 30.66, "adjClose": 24.26, "volume": 46663200 }, { "date": "2012-07-20", "open": 31, "high": 31.05, "low": 30.05, "close": 30.12, "adjClose": 23.84, "volume": 64027072 }, { "date": "2012-07-23", "open": 29.57, "high": 29.58, "low": 29.01, "close": 29.28, "adjClose": 23.17, "volume": 55151900 }, { "date": "2012-07-24", "open": 29.24, "high": 29.36, "low": 28.9, "close": 29.15, "adjClose": 23.07, "volume": 47723300 }, { "date": "2012-07-25", "open": 29.24, "high": 29.33, "low": 28.78, "close": 28.83, "adjClose": 22.82, "volume": 45583792 }, { "date": "2012-07-26", "open": 29.23, "high": 29.5, "low": 29.09, "close": 29.16, "adjClose": 23.08, "volume": 45302960 }, { "date": "2012-07-27", "open": 29.48, "high": 29.85, "low": 29.18, "close": 29.76, "adjClose": 23.55, "volume": 44244768 }, { "date": "2012-07-30", "open": 29.75, "high": 29.82, "low": 29.46, "close": 29.64, "adjClose": 23.46, "volume": 28905000 }, { "date": "2012-07-31", "open": 29.48, "high": 29.71, "low": 29.33, "close": 29.47, "adjClose": 23.32, "volume": 37622816 }, { "date": "2012-08-01", "open": 29.59, "high": 29.65, "low": 29.21, "close": 29.41, "adjClose": 23.27, "volume": 31722528 }, { "date": "2012-08-02", "open": 29.21, "high": 29.52, "low": 28.97, "close": 29.19, "adjClose": 23.1, "volume": 39523072 }, { "date": "2012-08-03", "open": 29.53, "high": 29.94, "low": 29.48, "close": 29.75, "adjClose": 23.54, "volume": 35860416 }, { "date": "2012-08-06", "open": 30, "high": 30.11, "low": 29.81, "close": 29.95, "adjClose": 23.7, "volume": 27473824 }, { "date": "2012-08-07", "open": 30.07, "high": 30.35, "low": 29.87, "close": 30.26, "adjClose": 23.95, "volume": 28003408 }, { "date": "2012-08-08", "open": 30.21, "high": 30.47, "low": 30.11, "close": 30.33, "adjClose": 24, "volume": 26258432 }, { "date": "2012-08-09", "open": 30.39, "high": 30.65, "low": 30.3, "close": 30.5, "adjClose": 24.14, "volume": 24920800 }, { "date": "2012-08-10", "open": 30.5, "high": 30.62, "low": 30.25, "close": 30.42, "adjClose": 24.07, "volume": 27813456 }, { "date": "2012-08-13", "open": 30.35, "high": 30.46, "low": 30.16, "close": 30.39, "adjClose": 24.05, "volume": 23053520 }, { "date": "2012-08-14", "open": 30.3, "high": 30.39, "low": 30.01, "close": 30.13, "adjClose": 24, "volume": 34552528 }, { "date": "2012-08-15", "open": 30.11, "high": 30.28, "low": 30.02, "close": 30.2, "adjClose": 24.06, "volume": 24351648 }, { "date": "2012-08-16", "open": 30.36, "high": 30.94, "low": 30.26, "close": 30.78, "adjClose": 24.52, "volume": 35788896 }, { "date": "2012-08-17", "open": 30.92, "high": 30.92, "low": 30.59, "close": 30.9, "adjClose": 24.61, "volume": 32597472 }, { "date": "2012-08-20", "open": 30.82, "high": 30.85, "low": 30.58, "close": 30.74, "adjClose": 24.49, "volume": 23739120 }, { "date": "2012-08-21", "open": 30.76, "high": 30.96, "low": 30.61, "close": 30.8, "adjClose": 24.54, "volume": 28823888 }, { "date": "2012-08-22", "open": 30.59, "high": 30.76, "low": 30.47, "close": 30.54, "adjClose": 24.33, "volume": 33438368 }, { "date": "2012-08-23", "open": 30.39, "high": 30.4, "low": 30.08, "close": 30.26, "adjClose": 24.11, "volume": 28356544 }, { "date": "2012-08-24", "open": 30.25, "high": 30.63, "low": 30.18, "close": 30.56, "adjClose": 24.34, "volume": 22951104 }, { "date": "2012-08-27", "open": 30.93, "high": 30.96, "low": 30.59, "close": 30.69, "adjClose": 24.45, "volume": 34692512 }, { "date": "2012-08-28", "open": 30.7, "high": 30.8, "low": 30.52, "close": 30.63, "adjClose": 24.4, "volume": 23948608 }, { "date": "2012-08-29", "open": 30.65, "high": 30.75, "low": 30.44, "close": 30.65, "adjClose": 24.42, "volume": 23347984 }, { "date": "2012-08-30", "open": 30.53, "high": 30.61, "low": 30.22, "close": 30.32, "adjClose": 24.15, "volume": 23982100 }, { "date": "2012-08-31", "open": 30.6, "high": 30.96, "low": 30.38, "close": 30.82, "adjClose": 24.55, "volume": 36595424 }, { "date": "2012-09-04", "open": 30.45, "high": 30.66, "low": 30.15, "close": 30.38, "adjClose": 24.2, "volume": 48561824 }, { "date": "2012-09-05", "open": 30.22, "high": 30.53, "low": 30.21, "close": 30.39, "adjClose": 24.21, "volume": 33650752 }, { "date": "2012-09-06", "open": 30.5, "high": 31.36, "low": 30.46, "close": 31.35, "adjClose": 24.97, "volume": 48371700 }, { "date": "2012-09-07", "open": 31.04, "high": 31.07, "low": 30.73, "close": 30.95, "adjClose": 24.65, "volume": 42652928 }, { "date": "2012-09-10", "open": 30.83, "high": 30.9, "low": 30.51, "close": 30.72, "adjClose": 24.47, "volume": 40524848 }, { "date": "2012-09-11", "open": 30.69, "high": 30.91, "low": 30.61, "close": 30.79, "adjClose": 24.53, "volume": 25194224 }, { "date": "2012-09-12", "open": 30.94, "high": 31.18, "low": 30.73, "close": 30.78, "adjClose": 24.52, "volume": 32779040 }, { "date": "2012-09-13", "open": 30.89, "high": 31.18, "low": 30.4, "close": 30.94, "adjClose": 24.65, "volume": 45052176 }, { "date": "2012-09-14", "open": 31.01, "high": 31.25, "low": 30.81, "close": 31.21, "adjClose": 24.86, "volume": 51422800 }, { "date": "2012-09-17", "open": 31.19, "high": 31.26, "low": 31.04, "close": 31.21, "adjClose": 24.86, "volume": 36488848 }, { "date": "2012-09-18", "open": 31.1, "high": 31.21, "low": 31.03, "close": 31.18, "adjClose": 24.84, "volume": 34542700 }, { "date": "2012-09-19", "open": 31.09, "high": 31.19, "low": 31.04, "close": 31.05, "adjClose": 24.73, "volume": 48881760 }, { "date": "2012-09-20", "open": 30.95, "high": 31.48, "low": 30.91, "close": 31.45, "adjClose": 25.05, "volume": 45549360 }, { "date": "2012-09-21", "open": 31.43, "high": 31.61, "low": 31.09, "close": 31.19, "adjClose": 24.85, "volume": 102348900 }, { "date": "2012-09-24", "open": 31, "high": 31.07, "low": 30.64, "close": 30.78, "adjClose": 24.52, "volume": 46825900 }, { "date": "2012-09-25", "open": 30.95, "high": 31, "low": 30.36, "close": 30.39, "adjClose": 24.21, "volume": 54275680 }, { "date": "2012-09-26", "open": 30.28, "high": 30.6, "low": 30.04, "close": 30.16, "adjClose": 24.03, "volume": 54679296 }, { "date": "2012-09-27", "open": 30.17, "high": 30.4, "low": 29.89, "close": 30.16, "adjClose": 24.03, "volume": 47130848 }, { "date": "2012-09-28", "open": 30.18, "high": 30.26, "low": 29.74, "close": 29.76, "adjClose": 23.71, "volume": 54232064 }, { "date": "2012-10-01", "open": 29.81, "high": 29.98, "low": 29.42, "close": 29.49, "adjClose": 23.49, "volume": 54042700 }, { "date": "2012-10-02", "open": 29.68, "high": 29.89, "low": 29.5, "close": 29.66, "adjClose": 23.63, "volume": 43338900 }, { "date": "2012-10-03", "open": 29.75, "high": 29.99, "low": 29.67, "close": 29.86, "adjClose": 23.79, "volume": 46664000 }, { "date": "2012-10-04", "open": 29.97, "high": 30.03, "low": 29.57, "close": 30.03, "adjClose": 23.92, "volume": 43640880 }, { "date": "2012-10-05", "open": 30.23, "high": 30.25, "low": 29.74, "close": 29.85, "adjClose": 23.78, "volume": 41135536 }, { "date": "2012-10-08", "open": 29.64, "high": 29.92, "low": 29.55, "close": 29.78, "adjClose": 23.72, "volume": 29755568 }, { "date": "2012-10-09", "open": 29.68, "high": 29.74, "low": 29.18, "close": 29.28, "adjClose": 23.32, "volume": 45130560 }, { "date": "2012-10-10", "open": 29.15, "high": 29.31, "low": 28.95, "close": 28.98, "adjClose": 23.09, "volume": 47227100 }, { "date": "2012-10-11", "open": 29.22, "high": 29.25, "low": 28.87, "close": 28.95, "adjClose": 23.06, "volume": 41490752 }, { "date": "2012-10-12", "open": 28.97, "high": 29.32, "low": 28.8, "close": 29.2, "adjClose": 23.26, "volume": 46466736 }, { "date": "2012-10-15", "open": 29.37, "high": 29.72, "low": 29.25, "close": 29.51, "adjClose": 23.51, "volume": 42448480 }, { "date": "2012-10-16", "open": 29.45, "high": 29.74, "low": 29.32, "close": 29.49, "adjClose": 23.49, "volume": 47745536 }, { "date": "2012-10-17", "open": 29.3, "high": 29.64, "low": 29.09, "close": 29.59, "adjClose": 23.57, "volume": 44211744 }, { "date": "2012-10-18", "open": 29.65, "high": 29.73, "low": 29.26, "close": 29.5, "adjClose": 23.5, "volume": 59238500 }, { "date": "2012-10-19", "open": 29.05, "high": 29.08, "low": 28.5, "close": 28.64, "adjClose": 22.81, "volume": 90476944 }, { "date": "2012-10-22", "open": 28.73, "high": 28.83, "low": 27.83, "close": 28, "adjClose": 22.3, "volume": 83384000 }, { "date": "2012-10-23", "open": 27.77, "high": 28.2, "low": 27.76, "close": 28.05, "adjClose": 22.34, "volume": 64418752 }, { "date": "2012-10-24", "open": 28.16, "high": 28.2, "low": 27.87, "close": 27.9, "adjClose": 22.23, "volume": 53329232 }, { "date": "2012-10-25", "open": 28.19, "high": 28.2, "low": 27.86, "close": 27.88, "adjClose": 22.21, "volume": 54084300 }, { "date": "2012-10-26", "open": 27.86, "high": 28.34, "low": 27.84, "close": 28.21, "adjClose": 22.47, "volume": 57790000 }, { "date": "2012-10-31", "open": 28.55, "high": 28.88, "low": 28.5, "close": 28.54, "adjClose": 22.73, "volume": 69467680 }, { "date": "2012-11-01", "open": 28.84, "high": 29.56, "low": 28.82, "close": 29.52, "adjClose": 23.52, "volume": 72047900 }, { "date": "2012-11-02", "open": 29.59, "high": 29.77, "low": 29.33, "close": 29.5, "adjClose": 23.5, "volume": 57139344 }, { "date": "2012-11-05", "open": 29.62, "high": 29.74, "low": 29.33, "close": 29.63, "adjClose": 23.6, "volume": 38071728 }, { "date": "2012-11-06", "open": 29.82, "high": 30.2, "low": 29.61, "close": 29.86, "adjClose": 23.79, "volume": 43408272 }, { "date": "2012-11-07", "open": 29.53, "high": 29.83, "low": 29.05, "close": 29.08, "adjClose": 23.17, "volume": 57876864 }, { "date": "2012-11-08", "open": 29.12, "high": 29.37, "low": 28.8, "close": 28.81, "adjClose": 22.95, "volume": 49841800 }, { "date": "2012-11-09", "open": 28.88, "high": 29.19, "low": 28.8, "close": 28.83, "adjClose": 22.97, "volume": 43295888 }, { "date": "2012-11-12", "open": 28.94, "high": 29.01, "low": 28.21, "close": 28.22, "adjClose": 22.48, "volume": 61112300 }, { "date": "2012-11-13", "open": 27.02, "high": 27.3, "low": 26.75, "close": 27.09, "adjClose": 21.76, "volume": 131689200 }, { "date": "2012-11-14", "open": 27.24, "high": 27.29, "low": 26.8, "close": 26.84, "adjClose": 21.56, "volume": 76095376 }, { "date": "2012-11-15", "open": 26.88, "high": 26.97, "low": 26.63, "close": 26.66, "adjClose": 21.42, "volume": 50955600 }, { "date": "2012-11-16", "open": 26.67, "high": 26.7, "low": 26.34, "close": 26.52, "adjClose": 21.3, "volume": 64088288 }, { "date": "2012-11-19", "open": 26.8, "high": 26.8, "low": 26.47, "close": 26.73, "adjClose": 21.47, "volume": 57179300 }, { "date": "2012-11-20", "open": 26.76, "high": 26.8, "low": 26.46, "close": 26.71, "adjClose": 21.46, "volume": 47070400 }, { "date": "2012-11-21", "open": 26.71, "high": 27.17, "low": 26.67, "close": 26.95, "adjClose": 21.65, "volume": 66360300 }, { "date": "2012-11-23", "open": 27.23, "high": 27.77, "low": 27.2, "close": 27.7, "adjClose": 22.25, "volume": 57845700 }, { "date": "2012-11-26", "open": 27.54, "high": 27.58, "low": 27.17, "close": 27.38, "adjClose": 21.99, "volume": 85198700 }, { "date": "2012-11-27", "open": 27.36, "high": 27.38, "low": 27.04, "close": 27.08, "adjClose": 21.75, "volume": 45023856 }, { "date": "2012-11-28", "open": 27.01, "high": 27.39, "low": 26.77, "close": 27.36, "adjClose": 21.98, "volume": 53018400 }, { "date": "2012-11-29", "open": 27.11, "high": 27.36, "low": 26.86, "close": 26.95, "adjClose": 21.65, "volume": 69558816 }, { "date": "2012-11-30", "open": 27.05, "high": 27.13, "low": 26.49, "close": 26.62, "adjClose": 21.38, "volume": 83690200 }, { "date": "2012-12-03", "open": 26.78, "high": 26.82, "low": 26.4, "close": 26.43, "adjClose": 21.23, "volume": 53173800 }, { "date": "2012-12-04", "open": 26.5, "high": 26.63, "low": 26.34, "close": 26.37, "adjClose": 21.18, "volume": 49798320 }, { "date": "2012-12-05", "open": 26.38, "high": 26.93, "low": 26.26, "close": 26.67, "adjClose": 21.42, "volume": 68283800 }, { "date": "2012-12-06", "open": 26.81, "high": 26.98, "low": 26.61, "close": 26.73, "adjClose": 21.47, "volume": 39186496 }, { "date": "2012-12-07", "open": 26.82, "high": 26.82, "low": 26.37, "close": 26.46, "adjClose": 21.25, "volume": 46179488 }, { "date": "2012-12-10", "open": 26.56, "high": 26.97, "low": 26.52, "close": 26.94, "adjClose": 21.64, "volume": 47037888 }, { "date": "2012-12-11", "open": 27.05, "high": 27.49, "low": 27.05, "close": 27.32, "adjClose": 21.95, "volume": 52288384 }, { "date": "2012-12-12", "open": 27.53, "high": 27.62, "low": 27.08, "close": 27.24, "adjClose": 21.88, "volume": 43966300 }, { "date": "2012-12-13", "open": 27.32, "high": 27.52, "low": 26.95, "close": 27.11, "adjClose": 21.78, "volume": 45080100 }, { "date": "2012-12-14", "open": 27.11, "high": 27.13, "low": 26.7, "close": 26.81, "adjClose": 21.54, "volume": 42077500 }, { "date": "2012-12-17", "open": 26.79, "high": 27.22, "low": 26.68, "close": 27.1, "adjClose": 21.77, "volume": 42053232 }, { "date": "2012-12-18", "open": 27.25, "high": 27.63, "low": 27.14, "close": 27.56, "adjClose": 22.14, "volume": 50494944 }, { "date": "2012-12-19", "open": 27.69, "high": 27.73, "low": 27.25, "close": 27.31, "adjClose": 21.94, "volume": 53523184 }, { "date": "2012-12-20", "open": 27.36, "high": 27.68, "low": 27.15, "close": 27.68, "adjClose": 22.23, "volume": 52607300 }, { "date": "2012-12-21", "open": 27.45, "high": 27.49, "low": 27, "close": 27.45, "adjClose": 22.05, "volume": 98779744 }, { "date": "2012-12-24", "open": 27.2, "high": 27.25, "low": 27, "close": 27.06, "adjClose": 21.74, "volume": 20842400 }, { "date": "2012-12-26", "open": 27.03, "high": 27.2, "low": 26.7, "close": 26.86, "adjClose": 21.58, "volume": 31640960 }, { "date": "2012-12-27", "open": 26.89, "high": 27.09, "low": 26.57, "close": 26.96, "adjClose": 21.66, "volume": 39394000 }, { "date": "2012-12-28", "open": 26.71, "high": 26.9, "low": 26.55, "close": 26.55, "adjClose": 21.33, "volume": 28248320 }, { "date": "2012-12-31", "open": 26.59, "high": 26.77, "low": 26.37, "close": 26.71, "adjClose": 21.46, "volume": 42757840 }, { "date": "2013-01-02", "open": 27.25, "high": 27.73, "low": 27.15, "close": 27.62, "adjClose": 22.19, "volume": 52905504 }, { "date": "2013-01-03", "open": 27.63, "high": 27.65, "low": 27.16, "close": 27.25, "adjClose": 21.89, "volume": 48297744 }, { "date": "2013-01-04", "open": 27.27, "high": 27.34, "low": 26.73, "close": 26.74, "adjClose": 21.48, "volume": 52521100 }, { "date": "2013-01-07", "open": 26.77, "high": 26.88, "low": 26.64, "close": 26.69, "adjClose": 21.44, "volume": 37120064 }, { "date": "2013-01-08", "open": 26.75, "high": 26.79, "low": 26.46, "close": 26.55, "adjClose": 21.33, "volume": 44703100 }, { "date": "2013-01-09", "open": 26.72, "high": 26.75, "low": 26.56, "close": 26.7, "adjClose": 21.45, "volume": 49047900 }, { "date": "2013-01-10", "open": 26.65, "high": 26.98, "low": 26.29, "close": 26.46, "adjClose": 21.25, "volume": 71431300 }, { "date": "2013-01-11", "open": 26.49, "high": 26.93, "low": 26.28, "close": 26.83, "adjClose": 21.55, "volume": 55518048 }, { "date": "2013-01-14", "open": 26.9, "high": 27.08, "low": 26.76, "close": 26.89, "adjClose": 21.6, "volume": 48324400 }, { "date": "2013-01-15", "open": 26.83, "high": 27.29, "low": 26.83, "close": 27.21, "adjClose": 21.86, "volume": 48244500 }, { "date": "2013-01-16", "open": 27.15, "high": 27.23, "low": 27.01, "close": 27.04, "adjClose": 21.72, "volume": 41077400 }, { "date": "2013-01-17", "open": 27.19, "high": 27.47, "low": 27.06, "close": 27.25, "adjClose": 21.89, "volume": 51685900 }, { "date": "2013-01-18", "open": 27.1, "high": 27.29, "low": 27.04, "close": 27.25, "adjClose": 21.89, "volume": 52171312 }, { "date": "2013-01-22", "open": 27.3, "high": 27.45, "low": 27, "close": 27.15, "adjClose": 21.81, "volume": 58656752 }, { "date": "2013-01-23", "open": 27.2, "high": 27.63, "low": 27.2, "close": 27.61, "adjClose": 22.18, "volume": 50387700 }, { "date": "2013-01-24", "open": 27.7, "high": 28.07, "low": 27.47, "close": 27.63, "adjClose": 22.19, "volume": 101739300 }, { "date": "2013-01-25", "open": 27.58, "high": 28.23, "low": 27.39, "close": 27.88, "adjClose": 22.4, "volume": 81853120 }, { "date": "2013-01-28", "open": 28.01, "high": 28.23, "low": 27.76, "close": 27.91, "adjClose": 22.42, "volume": 56061488 }, { "date": "2013-01-29", "open": 27.82, "high": 28.13, "low": 27.6, "close": 28.01, "adjClose": 22.5, "volume": 49247856 }, { "date": "2013-01-30", "open": 28.01, "high": 28.19, "low": 27.76, "close": 27.85, "adjClose": 22.37, "volume": 43585520 }, { "date": "2013-01-31", "open": 27.79, "high": 27.97, "low": 27.4, "close": 27.45, "adjClose": 22.05, "volume": 50536144 }, { "date": "2013-02-01", "open": 27.67, "high": 28.05, "low": 27.55, "close": 27.93, "adjClose": 22.44, "volume": 55566448 }, { "date": "2013-02-04", "open": 27.87, "high": 28.02, "low": 27.42, "close": 27.44, "adjClose": 22.04, "volume": 50540000 }, { "date": "2013-02-05", "open": 27.62, "high": 27.66, "low": 27.36, "close": 27.5, "adjClose": 22.09, "volume": 35410400 }, { "date": "2013-02-06", "open": 27.38, "high": 27.54, "low": 27.25, "close": 27.34, "adjClose": 21.96, "volume": 41889600 }, { "date": "2013-02-07", "open": 27.35, "high": 27.39, "low": 27.1, "close": 27.28, "adjClose": 21.91, "volume": 38034064 }, { "date": "2013-02-08", "open": 27.35, "high": 27.71, "low": 27.31, "close": 27.55, "adjClose": 22.13, "volume": 33320432 }, { "date": "2013-02-11", "open": 27.65, "high": 27.92, "low": 27.5, "close": 27.86, "adjClose": 22.38, "volume": 32248144 }, { "date": "2013-02-12", "open": 27.88, "high": 28, "low": 27.75, "close": 27.88, "adjClose": 22.4, "volume": 35991328 }, { "date": "2013-02-13", "open": 27.93, "high": 28.11, "low": 27.88, "close": 28.03, "adjClose": 22.52, "volume": 41716064 }, { "date": "2013-02-14", "open": 27.92, "high": 28.06, "low": 27.87, "close": 28.04, "adjClose": 22.52, "volume": 32663456 }, { "date": "2013-02-15", "open": 28.04, "high": 28.16, "low": 27.88, "close": 28.01, "adjClose": 22.5, "volume": 49657744 }, { "date": "2013-02-19", "open": 27.88, "high": 28.09, "low": 27.8, "close": 28.05, "adjClose": 22.72, "volume": 38806864 }, { "date": "2013-02-20", "open": 28.13, "high": 28.2, "low": 27.83, "close": 27.87, "adjClose": 22.57, "volume": 44112448 }, { "date": "2013-02-21", "open": 27.74, "high": 27.74, "low": 27.23, "close": 27.49, "adjClose": 22.26, "volume": 49085536 }, { "date": "2013-02-22", "open": 27.68, "high": 27.76, "low": 27.48, "close": 27.76, "adjClose": 22.48, "volume": 31430016 }, { "date": "2013-02-25", "open": 27.97, "high": 28.05, "low": 27.37, "close": 27.37, "adjClose": 22.17, "volume": 48020352 }, { "date": "2013-02-26", "open": 27.38, "high": 27.6, "low": 27.34, "close": 27.37, "adjClose": 22.17, "volume": 49925056 }, { "date": "2013-02-27", "open": 27.42, "high": 28, "low": 27.33, "close": 27.81, "adjClose": 22.52, "volume": 36395584 }, { "date": "2013-02-28", "open": 27.88, "high": 27.97, "low": 27.74, "close": 27.8, "adjClose": 22.51, "volume": 35840864 }, { "date": "2013-03-01", "open": 27.72, "high": 27.98, "low": 27.52, "close": 27.95, "adjClose": 22.64, "volume": 34851872 }, { "date": "2013-03-04", "open": 27.85, "high": 28.15, "low": 27.7, "close": 28.15, "adjClose": 22.8, "volume": 38167504 }, { "date": "2013-03-05", "open": 28.29, "high": 28.54, "low": 28.16, "close": 28.35, "adjClose": 22.96, "volume": 41437136 }, { "date": "2013-03-06", "open": 28.21, "high": 28.23, "low": 27.78, "close": 28.09, "adjClose": 22.75, "volume": 51448912 }, { "date": "2013-03-07", "open": 28.11, "high": 28.28, "low": 28.01, "close": 28.14, "adjClose": 22.79, "volume": 29197632 }, { "date": "2013-03-08", "open": 28.25, "high": 28.33, "low": 27.96, "close": 28, "adjClose": 22.68, "volume": 37671488 }, { "date": "2013-03-11", "open": 27.94, "high": 27.97, "low": 27.67, "close": 27.87, "adjClose": 22.57, "volume": 36635440 }, { "date": "2013-03-12", "open": 27.84, "high": 27.95, "low": 27.64, "close": 27.91, "adjClose": 22.6, "volume": 39259456 }, { "date": "2013-03-13", "open": 27.87, "high": 28.02, "low": 27.75, "close": 27.91, "adjClose": 22.6, "volume": 29103200 }, { "date": "2013-03-14", "open": 28, "high": 28.16, "low": 27.93, "close": 28.13, "adjClose": 22.78, "volume": 55917312 }, { "date": "2013-03-15", "open": 28.03, "high": 28.16, "low": 27.98, "close": 28.04, "adjClose": 22.71, "volume": 92711936 }, { "date": "2013-03-18", "open": 27.88, "high": 28.28, "low": 27.81, "close": 28.1, "adjClose": 22.76, "volume": 44828016 }, { "date": "2013-03-19", "open": 28.12, "high": 28.22, "low": 28.03, "close": 28.18, "adjClose": 22.82, "volume": 51902976 }, { "date": "2013-03-20", "open": 28.34, "high": 28.49, "low": 28.18, "close": 28.32, "adjClose": 22.94, "volume": 35454208 }, { "date": "2013-03-21", "open": 28.11, "high": 28.36, "low": 28.05, "close": 28.11, "adjClose": 22.77, "volume": 34234560 }, { "date": "2013-03-22", "open": 28.19, "high": 28.34, "low": 28.1, "close": 28.25, "adjClose": 22.88, "volume": 28720900 }, { "date": "2013-03-25", "open": 28.3, "high": 28.35, "low": 27.96, "close": 28.16, "adjClose": 22.81, "volume": 44154000 }, { "date": "2013-03-26", "open": 28.24, "high": 28.34, "low": 28.11, "close": 28.16, "adjClose": 22.81, "volume": 27831648 }, { "date": "2013-03-27", "open": 28.14, "high": 28.45, "low": 28.08, "close": 28.37, "adjClose": 22.98, "volume": 36048960 }, { "date": "2013-03-28", "open": 28.32, "high": 28.66, "low": 28.26, "close": 28.61, "adjClose": 23.17, "volume": 55455616 }, { "date": "2013-04-01", "open": 28.64, "high": 28.66, "low": 28.36, "close": 28.61, "adjClose": 23.17, "volume": 29203120 }, { "date": "2013-04-02", "open": 28.59, "high": 28.85, "low": 28.52, "close": 28.8, "adjClose": 23.32, "volume": 28460384 }, { "date": "2013-04-03", "open": 28.75, "high": 28.95, "low": 28.54, "close": 28.56, "adjClose": 23.13, "volume": 35064464 }, { "date": "2013-04-04", "open": 28.39, "high": 28.61, "low": 28.27, "close": 28.6, "adjClose": 23.16, "volume": 45267600 }, { "date": "2013-04-05", "open": 28.22, "high": 28.78, "low": 28.11, "close": 28.7, "adjClose": 23.24, "volume": 50928784 }, { "date": "2013-04-08", "open": 28.73, "high": 28.73, "low": 28.47, "close": 28.59, "adjClose": 23.15, "volume": 34759728 }, { "date": "2013-04-09", "open": 28.73, "high": 29.82, "low": 28.68, "close": 29.61, "adjClose": 23.98, "volume": 77737872 }, { "date": "2013-04-10", "open": 29.57, "high": 30.32, "low": 29.52, "close": 30.28, "adjClose": 24.52, "volume": 71116700 }, { "date": "2013-04-11", "open": 29.1, "high": 29.2, "low": 28.73, "close": 28.94, "adjClose": 23.44, "volume": 130923200 }, { "date": "2013-04-12", "open": 28.85, "high": 29.02, "low": 28.66, "close": 28.79, "adjClose": 23.32, "volume": 62888016 }, { "date": "2013-04-15", "open": 28.65, "high": 28.98, "low": 28.51, "close": 28.69, "adjClose": 23.24, "volume": 56335552 }, { "date": "2013-04-16", "open": 28.9, "high": 29.14, "low": 28.7, "close": 28.97, "adjClose": 23.46, "volume": 52804656 }, { "date": "2013-04-17", "open": 28.85, "high": 29.04, "low": 28.6, "close": 28.83, "adjClose": 23.35, "volume": 52841328 }, { "date": "2013-04-18", "open": 28.95, "high": 28.98, "low": 28.5, "close": 28.79, "adjClose": 23.32, "volume": 56906600 }, { "date": "2013-04-19", "open": 29.62, "high": 30.24, "low": 29.61, "close": 29.77, "adjClose": 24.11, "volume": 99793504 }, { "date": "2013-04-22", "open": 30.3, "high": 31.18, "low": 30.27, "close": 30.83, "adjClose": 24.97, "volume": 137909440 }, { "date": "2013-04-23", "open": 30.7, "high": 30.9, "low": 30.38, "close": 30.6, "adjClose": 24.78, "volume": 59126900 }, { "date": "2013-04-24", "open": 30.62, "high": 31.92, "low": 30.6, "close": 31.76, "adjClose": 25.72, "volume": 90955504 }, { "date": "2013-04-25", "open": 31.71, "high": 32.84, "low": 31.54, "close": 31.94, "adjClose": 25.87, "volume": 110700200 }, { "date": "2013-04-26", "open": 31.9, "high": 31.98, "low": 31.45, "close": 31.79, "adjClose": 25.75, "volume": 47802880 }, { "date": "2013-04-29", "open": 31.8, "high": 32.68, "low": 31.77, "close": 32.61, "adjClose": 26.41, "volume": 59122272 }, { "date": "2013-04-30", "open": 32.56, "high": 33.11, "low": 32.28, "close": 33.1, "adjClose": 26.81, "volume": 75166944 }, { "date": "2013-05-01", "open": 32.93, "high": 33.08, "low": 32.6, "close": 32.72, "adjClose": 26.5, "volume": 54336832 }, { "date": "2013-05-02", "open": 32.63, "high": 33.17, "low": 32.39, "close": 33.16, "adjClose": 26.86, "volume": 46069472 }, { "date": "2013-05-03", "open": 33.23, "high": 33.52, "low": 33.08, "close": 33.49, "adjClose": 27.12, "volume": 46786832 }, { "date": "2013-05-06", "open": 33.42, "high": 33.91, "low": 33.25, "close": 33.75, "adjClose": 27.33, "volume": 40982480 }, { "date": "2013-05-07", "open": 33.65, "high": 33.79, "low": 33.24, "close": 33.31, "adjClose": 26.98, "volume": 43078300 }, { "date": "2013-05-08", "open": 33.07, "high": 33.24, "low": 32.65, "close": 32.99, "adjClose": 26.72, "volume": 51595700 }, { "date": "2013-05-09", "open": 32.85, "high": 33, "low": 32.59, "close": 32.66, "adjClose": 26.45, "volume": 46417808 }, { "date": "2013-05-10", "open": 32.67, "high": 32.72, "low": 32.32, "close": 32.69, "adjClose": 26.47, "volume": 36396528 }, { "date": "2013-05-13", "open": 32.61, "high": 33.07, "low": 32.55, "close": 33.03, "adjClose": 26.75, "volume": 36036352 }, { "date": "2013-05-14", "open": 32.86, "high": 33.53, "low": 32.8, "close": 33.53, "adjClose": 27.35, "volume": 56874000 }, { "date": "2013-05-15", "open": 33.45, "high": 33.9, "low": 33.43, "close": 33.85, "adjClose": 27.61, "volume": 46309504 }, { "date": "2013-05-16", "open": 33.64, "high": 34.15, "low": 33.55, "close": 34.08, "adjClose": 27.8, "volume": 59384288 }, { "date": "2013-05-17", "open": 34.13, "high": 34.87, "low": 34.1, "close": 34.87, "adjClose": 28.44, "volume": 60674272 }, { "date": "2013-05-20", "open": 34.73, "high": 35.1, "low": 34.68, "close": 35.08, "adjClose": 28.61, "volume": 54025232 }, { "date": "2013-05-21", "open": 35.1, "high": 35.27, "low": 34.72, "close": 34.85, "adjClose": 28.43, "volume": 48705360 }, { "date": "2013-05-22", "open": 34.79, "high": 34.84, "low": 34.36, "close": 34.61, "adjClose": 28.23, "volume": 66050880 }, { "date": "2013-05-23", "open": 34.23, "high": 34.55, "low": 33.9, "close": 34.15, "adjClose": 27.85, "volume": 51113504 }, { "date": "2013-05-24", "open": 33.92, "high": 34.28, "low": 33.9, "close": 34.27, "adjClose": 27.95, "volume": 33175808 }, { "date": "2013-05-28", "open": 34.42, "high": 35.18, "low": 34.41, "close": 35.02, "adjClose": 28.56, "volume": 48218176 }, { "date": "2013-05-29", "open": 34.74, "high": 35.02, "low": 34.57, "close": 34.88, "adjClose": 28.45, "volume": 38419840 }, { "date": "2013-05-30", "open": 34.85, "high": 35.25, "low": 34.81, "close": 35.03, "adjClose": 28.57, "volume": 51133616 }, { "date": "2013-05-31", "open": 34.82, "high": 35.28, "low": 34.79, "close": 34.9, "adjClose": 28.47, "volume": 56167728 }, { "date": "2013-06-03", "open": 34.92, "high": 35.63, "low": 34.83, "close": 35.59, "adjClose": 29.03, "volume": 51256272 }, { "date": "2013-06-04", "open": 35.62, "high": 35.74, "low": 34.77, "close": 34.99, "adjClose": 28.54, "volume": 65538432 }, { "date": "2013-06-05", "open": 34.6, "high": 34.89, "low": 34.43, "close": 34.78, "adjClose": 28.37, "volume": 46032656 }, { "date": "2013-06-06", "open": 34.84, "high": 35.11, "low": 34.49, "close": 34.96, "adjClose": 28.51, "volume": 37627136 }, { "date": "2013-06-07", "open": 35.25, "high": 35.78, "low": 35.06, "close": 35.67, "adjClose": 29.09, "volume": 40762256 }, { "date": "2013-06-10", "open": 35.51, "high": 35.65, "low": 35.14, "close": 35.47, "adjClose": 28.93, "volume": 35995216 }, { "date": "2013-06-11", "open": 35.05, "high": 35.18, "low": 34.68, "close": 34.84, "adjClose": 28.42, "volume": 39437360 }, { "date": "2013-06-12", "open": 35.14, "high": 35.27, "low": 34.85, "close": 35, "adjClose": 28.55, "volume": 37373024 }, { "date": "2013-06-13", "open": 34.99, "high": 35.02, "low": 34.59, "close": 34.72, "adjClose": 28.32, "volume": 45654900 }, { "date": "2013-06-14", "open": 34.55, "high": 34.69, "low": 34.25, "close": 34.4, "adjClose": 28.06, "volume": 53199008 }, { "date": "2013-06-17", "open": 34.69, "high": 35.16, "low": 34.63, "close": 35, "adjClose": 28.55, "volume": 49672496 }, { "date": "2013-06-18", "open": 34.97, "high": 35.17, "low": 34.9, "close": 34.98, "adjClose": 28.53, "volume": 28622928 }, { "date": "2013-06-19", "open": 34.96, "high": 35.09, "low": 34.59, "close": 34.59, "adjClose": 28.21, "volume": 30820208 }, { "date": "2013-06-20", "open": 34.26, "high": 34.33, "low": 33.37, "close": 33.49, "adjClose": 27.32, "volume": 54496752 }, { "date": "2013-06-21", "open": 33.66, "high": 33.73, "low": 33.05, "close": 33.27, "adjClose": 27.14, "volume": 85338500 }, { "date": "2013-06-24", "open": 32.94, "high": 34.2, "low": 32.57, "close": 33.72, "adjClose": 27.5, "volume": 56113712 }, { "date": "2013-06-25", "open": 34.08, "high": 34.38, "low": 33.46, "close": 33.67, "adjClose": 27.46, "volume": 44073400 }, { "date": "2013-06-26", "open": 34.12, "high": 34.48, "low": 33.89, "close": 34.35, "adjClose": 28.02, "volume": 48667840 }, { "date": "2013-06-27", "open": 34.52, "high": 34.78, "low": 34.5, "close": 34.62, "adjClose": 28.24, "volume": 28993536 }, { "date": "2013-06-28", "open": 34.38, "high": 34.79, "low": 34.34, "close": 34.55, "adjClose": 28.18, "volume": 65548192 }, { "date": "2013-07-01", "open": 34.75, "high": 34.99, "low": 34.33, "close": 34.36, "adjClose": 28.03, "volume": 31064000 }, { "date": "2013-07-02", "open": 34.41, "high": 34.44, "low": 33.63, "close": 33.94, "adjClose": 27.68, "volume": 37634576 }, { "date": "2013-07-03", "open": 33.66, "high": 34.37, "low": 33.6, "close": 34.01, "adjClose": 27.74, "volume": 15994400 }, { "date": "2013-07-05", "open": 34.09, "high": 34.24, "low": 33.58, "close": 34.21, "adjClose": 27.9, "volume": 26085984 }, { "date": "2013-07-08", "open": 34.35, "high": 34.59, "low": 33.98, "close": 34.33, "adjClose": 28, "volume": 32398736 }, { "date": "2013-07-09", "open": 34.58, "high": 34.6, "low": 34.14, "close": 34.35, "adjClose": 28.02, "volume": 25320912 }, { "date": "2013-07-10", "open": 34.34, "high": 34.81, "low": 34.32, "close": 34.7, "adjClose": 28.3, "volume": 29658800 }, { "date": "2013-07-11", "open": 35, "high": 35.77, "low": 34.9, "close": 35.69, "adjClose": 29.11, "volume": 53638300 }, { "date": "2013-07-12", "open": 35.58, "high": 35.73, "low": 35.28, "close": 35.67, "adjClose": 29.09, "volume": 35502640 }, { "date": "2013-07-15", "open": 35.66, "high": 36.22, "low": 35.58, "close": 36.17, "adjClose": 29.5, "volume": 34145648 }, { "date": "2013-07-16", "open": 36.01, "high": 36.43, "low": 35.96, "close": 36.27, "adjClose": 29.58, "volume": 36378672 }, { "date": "2013-07-17", "open": 36.34, "high": 36.39, "low": 35.49, "close": 35.74, "adjClose": 29.15, "volume": 37289328 }, { "date": "2013-07-18", "open": 35.72, "high": 35.89, "low": 35.22, "close": 35.44, "adjClose": 28.91, "volume": 49547100 }, { "date": "2013-07-19", "open": 32.4, "high": 32.67, "low": 31.02, "close": 31.4, "adjClose": 25.61, "volume": 248428500 }, { "date": "2013-07-22", "open": 31.7, "high": 32.01, "low": 31.6, "close": 32.01, "adjClose": 26.11, "volume": 79040700 }, { "date": "2013-07-23", "open": 31.91, "high": 32.04, "low": 31.71, "close": 31.82, "adjClose": 25.95, "volume": 65819184 }, { "date": "2013-07-24", "open": 32.03, "high": 32.19, "low": 31.89, "close": 31.96, "adjClose": 26.07, "volume": 52812048 }, { "date": "2013-07-25", "open": 31.62, "high": 31.65, "low": 31.25, "close": 31.39, "adjClose": 25.6, "volume": 63221360 }, { "date": "2013-07-26", "open": 31.26, "high": 31.62, "low": 31.21, "close": 31.62, "adjClose": 25.79, "volume": 38637344 }, { "date": "2013-07-29", "open": 31.47, "high": 31.6, "low": 31.4, "close": 31.54, "adjClose": 25.73, "volume": 28874880 }, { "date": "2013-07-30", "open": 31.78, "high": 32.12, "low": 31.55, "close": 31.85, "adjClose": 25.98, "volume": 45801152 }, { "date": "2013-07-31", "open": 31.97, "high": 32.05, "low": 31.71, "close": 31.84, "adjClose": 25.97, "volume": 43900512 }, { "date": "2013-08-01", "open": 32.06, "high": 32.09, "low": 31.6, "close": 31.67, "adjClose": 25.83, "volume": 42557900 }, { "date": "2013-08-02", "open": 31.69, "high": 31.9, "low": 31.57, "close": 31.89, "adjClose": 26.01, "volume": 29199900 }, { "date": "2013-08-05", "open": 31.9, "high": 32, "low": 31.64, "close": 31.7, "adjClose": 25.86, "volume": 30986512 }, { "date": "2013-08-06", "open": 31.55, "high": 31.67, "low": 31.38, "close": 31.58, "adjClose": 25.76, "volume": 36334896 }, { "date": "2013-08-07", "open": 31.54, "high": 32.1, "low": 31.25, "close": 32.06, "adjClose": 26.15, "volume": 38078600 }, { "date": "2013-08-08", "open": 32.24, "high": 33.07, "low": 32.05, "close": 32.89, "adjClose": 26.83, "volume": 59038544 }, { "date": "2013-08-09", "open": 32.77, "high": 32.9, "low": 32.47, "close": 32.7, "adjClose": 26.67, "volume": 26803872 }, { "date": "2013-08-12", "open": 32.46, "high": 32.97, "low": 32.46, "close": 32.87, "adjClose": 26.81, "volume": 25501904 }, { "date": "2013-08-13", "open": 32.51, "high": 32.55, "low": 32.21, "close": 32.23, "adjClose": 26.48, "volume": 39473024 }, { "date": "2013-08-14", "open": 32.14, "high": 33.36, "low": 31.7, "close": 32.35, "adjClose": 26.58, "volume": 48528224 }, { "date": "2013-08-15", "open": 32, "high": 32.18, "low": 30.84, "close": 31.79, "adjClose": 26.12, "volume": 33340720 }, { "date": "2013-08-16", "open": 31.79, "high": 31.99, "low": 31.66, "close": 31.8, "adjClose": 26.12, "volume": 32866300 }, { "date": "2013-08-19", "open": 31.76, "high": 31.97, "low": 31.38, "close": 31.39, "adjClose": 25.79, "volume": 27908720 }, { "date": "2013-08-20", "open": 31.44, "high": 31.9, "low": 31.37, "close": 31.62, "adjClose": 25.98, "volume": 22979600 }, { "date": "2013-08-21", "open": 31.61, "high": 32.01, "low": 31.54, "close": 31.61, "adjClose": 25.97, "volume": 37409100 }, { "date": "2013-08-22", "open": 32.19, "high": 32.49, "low": 32.1, "close": 32.39, "adjClose": 26.61, "volume": 31169904 }, { "date": "2013-08-23", "open": 35.17, "high": 35.2, "low": 34, "close": 34.75, "adjClose": 28.55, "volume": 225493800 }, { "date": "2013-08-26", "open": 34.4, "high": 34.67, "low": 34.03, "close": 34.15, "adjClose": 28.05, "volume": 72786800 }, { "date": "2013-08-27", "open": 33.52, "high": 34.1, "low": 33.15, "close": 33.26, "adjClose": 27.32, "volume": 58522300 }, { "date": "2013-08-28", "open": 33.39, "high": 33.6, "low": 33, "close": 33.02, "adjClose": 27.13, "volume": 44262720 }, { "date": "2013-08-29", "open": 32.93, "high": 33.6, "low": 32.8, "close": 33.55, "adjClose": 27.56, "volume": 45284700 }, { "date": "2013-08-30", "open": 33.37, "high": 33.48, "low": 33.09, "close": 33.4, "adjClose": 27.44, "volume": 42790200 }, { "date": "2013-09-03", "open": 31.75, "high": 32.07, "low": 31.29, "close": 31.88, "adjClose": 26.19, "volume": 154507008 }, { "date": "2013-09-04", "open": 31.39, "high": 31.47, "low": 31.11, "close": 31.2, "adjClose": 25.63, "volume": 142320600 }, { "date": "2013-09-05", "open": 31.1, "high": 31.44, "low": 30.95, "close": 31.24, "adjClose": 25.66, "volume": 71644900 }, { "date": "2013-09-06", "open": 31.31, "high": 31.39, "low": 31.13, "close": 31.15, "adjClose": 25.59, "volume": 75439568 }, { "date": "2013-09-09", "open": 31.22, "high": 31.79, "low": 31.2, "close": 31.66, "adjClose": 26.01, "volume": 49628500 }, { "date": "2013-09-10", "open": 31.9, "high": 32.4, "low": 31.79, "close": 32.39, "adjClose": 26.61, "volume": 56887968 }, { "date": "2013-09-11", "open": 32.57, "high": 32.93, "low": 32.53, "close": 32.74, "adjClose": 26.9, "volume": 39087500 }, { "date": "2013-09-12", "open": 32.72, "high": 32.78, "low": 32.59, "close": 32.69, "adjClose": 26.86, "volume": 32867696 }, { "date": "2013-09-13", "open": 32.77, "high": 33.07, "low": 32.51, "close": 33.03, "adjClose": 27.13, "volume": 40905936 }, { "date": "2013-09-16", "open": 33.38, "high": 33.5, "low": 32.73, "close": 32.8, "adjClose": 26.95, "volume": 55017872 }, { "date": "2013-09-17", "open": 33.42, "high": 33.47, "low": 32.9, "close": 32.93, "adjClose": 27.05, "volume": 84716500 }, { "date": "2013-09-18", "open": 32.99, "high": 33.4, "low": 32.83, "close": 33.32, "adjClose": 27.37, "volume": 64103344 }, { "date": "2013-09-19", "open": 33.48, "high": 33.68, "low": 33.32, "close": 33.64, "adjClose": 27.64, "volume": 42026600 }, { "date": "2013-09-20", "open": 33.41, "high": 33.48, "low": 32.69, "close": 32.79, "adjClose": 26.94, "volume": 102904900 }, { "date": "2013-09-23", "open": 32.54, "high": 32.97, "low": 32.5, "close": 32.74, "adjClose": 26.9, "volume": 39826256 }, { "date": "2013-09-24", "open": 32.87, "high": 32.87, "low": 32.15, "close": 32.46, "adjClose": 26.67, "volume": 40685000 }, { "date": "2013-09-25", "open": 32.49, "high": 32.8, "low": 32.4, "close": 32.51, "adjClose": 26.71, "volume": 28907500 }, { "date": "2013-09-26", "open": 32.64, "high": 33, "low": 32.59, "close": 32.77, "adjClose": 26.92, "volume": 28504000 }, { "date": "2013-09-27", "open": 32.88, "high": 33.75, "low": 32.87, "close": 33.27, "adjClose": 27.33, "volume": 55348000 }, { "date": "2013-09-30", "open": 33, "high": 33.31, "low": 32.7, "close": 33.28, "adjClose": 27.34, "volume": 39839536 }, { "date": "2013-10-01", "open": 33.35, "high": 33.61, "low": 33.3, "close": 33.58, "adjClose": 27.59, "volume": 36718736 }, { "date": "2013-10-02", "open": 33.36, "high": 34.03, "low": 33.29, "close": 33.92, "adjClose": 27.87, "volume": 46946816 }, { "date": "2013-10-03", "open": 33.88, "high": 34, "low": 33.42, "close": 33.86, "adjClose": 27.82, "volume": 38707456 }, { "date": "2013-10-04", "open": 33.69, "high": 33.99, "low": 33.62, "close": 33.88, "adjClose": 27.83, "volume": 33008112 }, { "date": "2013-10-07", "open": 33.6, "high": 33.71, "low": 33.2, "close": 33.3, "adjClose": 27.36, "volume": 35069300 }, { "date": "2013-10-08", "open": 33.31, "high": 33.33, "low": 32.8, "close": 33.01, "adjClose": 27.12, "volume": 41017600 }, { "date": "2013-10-09", "open": 33.07, "high": 33.35, "low": 32.96, "close": 33.07, "adjClose": 27.17, "volume": 35878600 }, { "date": "2013-10-10", "open": 33.31, "high": 33.89, "low": 33.26, "close": 33.76, "adjClose": 27.73, "volume": 42875136 }, { "date": "2013-10-11", "open": 33.68, "high": 34.14, "low": 33.68, "close": 34.13, "adjClose": 28.04, "volume": 30033328 }, { "date": "2013-10-14", "open": 33.9, "high": 34.5, "low": 33.78, "close": 34.45, "adjClose": 28.3, "volume": 27757900 }, { "date": "2013-10-15", "open": 34.67, "high": 34.99, "low": 34.47, "close": 34.49, "adjClose": 28.33, "volume": 47107664 }, { "date": "2013-10-16", "open": 34.6, "high": 34.9, "low": 34.56, "close": 34.64, "adjClose": 28.46, "volume": 35111600 }, { "date": "2013-10-17", "open": 34.45, "high": 34.99, "low": 34.37, "close": 34.92, "adjClose": 28.69, "volume": 31359200 }, { "date": "2013-10-18", "open": 34.82, "high": 34.99, "low": 34.33, "close": 34.96, "adjClose": 28.72, "volume": 41811700 }, { "date": "2013-10-21", "open": 34.98, "high": 35.2, "low": 34.91, "close": 34.99, "adjClose": 28.74, "volume": 27436496 }, { "date": "2013-10-22", "open": 35.02, "high": 35.1, "low": 34.52, "close": 34.58, "adjClose": 28.41, "volume": 40438544 }, { "date": "2013-10-23", "open": 34.35, "high": 34.49, "low": 33.67, "close": 33.76, "adjClose": 27.73, "volume": 58600500 }, { "date": "2013-10-24", "open": 33.82, "high": 34.1, "low": 33.57, "close": 33.72, "adjClose": 27.7, "volume": 53209728 }, { "date": "2013-10-25", "open": 35.88, "high": 36.29, "low": 35.47, "close": 35.73, "adjClose": 29.35, "volume": 113494000 }, { "date": "2013-10-28", "open": 35.61, "high": 35.73, "low": 35.27, "close": 35.57, "adjClose": 29.22, "volume": 38383600 }, { "date": "2013-10-29", "open": 35.63, "high": 35.72, "low": 35.26, "close": 35.52, "adjClose": 29.18, "volume": 31702613 }, { "date": "2013-10-30", "open": 35.53, "high": 35.79, "low": 35.43, "close": 35.54, "adjClose": 29.2, "volume": 37002061 }, { "date": "2013-10-31", "open": 35.66, "high": 35.69, "low": 35.34, "close": 35.41, "adjClose": 29.09, "volume": 41689563 }, { "date": "2013-11-01", "open": 35.67, "high": 35.69, "low": 35.39, "close": 35.53, "adjClose": 29.19, "volume": 40271887 }, { "date": "2013-11-04", "open": 35.59, "high": 35.98, "low": 35.55, "close": 35.94, "adjClose": 29.53, "volume": 28061873 }, { "date": "2013-11-05", "open": 35.79, "high": 36.71, "low": 35.77, "close": 36.64, "adjClose": 30.1, "volume": 51681900 }, { "date": "2013-11-06", "open": 37.24, "high": 38.22, "low": 37.06, "close": 38.18, "adjClose": 31.37, "volume": 88948830 }, { "date": "2013-11-07", "open": 37.96, "high": 38.01, "low": 37.43, "close": 37.5, "adjClose": 30.81, "volume": 60445258 }, { "date": "2013-11-08", "open": 37.67, "high": 37.78, "low": 37.34, "close": 37.78, "adjClose": 31.04, "volume": 36743157 }, { "date": "2013-11-11", "open": 37.69, "high": 37.78, "low": 37.35, "close": 37.59, "adjClose": 30.88, "volume": 26872537 }, { "date": "2013-11-12", "open": 37.38, "high": 37.6, "low": 37.2, "close": 37.36, "adjClose": 30.69, "volume": 31651600 }, { "date": "2013-11-13", "open": 36.98, "high": 38.16, "low": 36.9, "close": 38.16, "adjClose": 31.35, "volume": 44957611 }, { "date": "2013-11-14", "open": 37.87, "high": 38.13, "low": 37.72, "close": 38.02, "adjClose": 31.23, "volume": 46186577 }, { "date": "2013-11-15", "open": 37.95, "high": 38.02, "low": 37.72, "close": 37.84, "adjClose": 31.09, "volume": 50602034 }, { "date": "2013-11-18", "open": 37.35, "high": 37.58, "low": 37.07, "close": 37.2, "adjClose": 30.56, "volume": 53277500 }, { "date": "2013-11-19", "open": 36.85, "high": 37.23, "low": 36.67, "close": 36.74, "adjClose": 30.41, "volume": 44275000 }, { "date": "2013-11-20", "open": 36.92, "high": 37.41, "low": 36.86, "close": 37.08, "adjClose": 30.69, "volume": 32231827 }, { "date": "2013-11-21", "open": 37.27, "high": 37.53, "low": 37.26, "close": 37.4, "adjClose": 30.96, "volume": 23064700 }, { "date": "2013-11-22", "open": 37.53, "high": 37.68, "low": 37.33, "close": 37.57, "adjClose": 31.1, "volume": 27982000 }, { "date": "2013-11-25", "open": 37.93, "high": 37.95, "low": 37.57, "close": 37.64, "adjClose": 31.16, "volume": 30648148 }, { "date": "2013-11-26", "open": 37.57, "high": 37.65, "low": 37.35, "close": 37.35, "adjClose": 30.92, "volume": 34468069 }, { "date": "2013-11-27", "open": 37.57, "high": 37.76, "low": 37.49, "close": 37.6, "adjClose": 31.12, "volume": 26002100 }, { "date": "2013-11-29", "open": 37.82, "high": 38.29, "low": 37.82, "close": 38.13, "adjClose": 31.56, "volume": 22090428 }, { "date": "2013-12-02", "open": 38.09, "high": 38.78, "low": 38.06, "close": 38.45, "adjClose": 31.83, "volume": 42950400 }, { "date": "2013-12-03", "open": 38.14, "high": 38.49, "low": 38.08, "close": 38.31, "adjClose": 31.71, "volume": 52109800 }, { "date": "2013-12-04", "open": 38.21, "high": 38.98, "low": 38.12, "close": 38.94, "adjClose": 32.23, "volume": 51983600 }, { "date": "2013-12-05", "open": 38.85, "high": 38.88, "low": 37.18, "close": 38, "adjClose": 31.45, "volume": 116313834 }, { "date": "2013-12-06", "open": 38.42, "high": 38.55, "low": 37.99, "close": 38.36, "adjClose": 31.75, "volume": 36457300 }, { "date": "2013-12-09", "open": 38.56, "high": 38.87, "low": 38.37, "close": 38.71, "adjClose": 32.04, "volume": 30286015 }, { "date": "2013-12-10", "open": 38.61, "high": 38.9, "low": 38.02, "close": 38.11, "adjClose": 31.55, "volume": 37828600 }, { "date": "2013-12-11", "open": 38.06, "high": 38.3, "low": 37.39, "close": 37.61, "adjClose": 31.13, "volume": 39853400 }, { "date": "2013-12-12", "open": 37.64, "high": 37.64, "low": 37.18, "close": 37.22, "adjClose": 30.81, "volume": 36012800 }, { "date": "2013-12-13", "open": 37.42, "high": 37.45, "low": 36.62, "close": 36.69, "adjClose": 30.37, "volume": 40074360 }, { "date": "2013-12-16", "open": 36.73, "high": 37, "low": 36.54, "close": 36.89, "adjClose": 30.54, "volume": 31734515 }, { "date": "2013-12-17", "open": 36.94, "high": 37.11, "low": 36.33, "close": 36.52, "adjClose": 30.23, "volume": 45687700 }, { "date": "2013-12-18", "open": 36.36, "high": 36.6, "low": 35.53, "close": 36.58, "adjClose": 30.28, "volume": 63192100 }, { "date": "2013-12-19", "open": 36.51, "high": 36.55, "low": 36.08, "close": 36.25, "adjClose": 30.01, "volume": 34160100 }, { "date": "2013-12-20", "open": 36.2, "high": 36.93, "low": 36.19, "close": 36.8, "adjClose": 30.46, "volume": 62650324 }, { "date": "2013-12-23", "open": 36.81, "high": 36.89, "low": 36.55, "close": 36.62, "adjClose": 30.31, "volume": 25128740 }, { "date": "2013-12-24", "open": 36.72, "high": 37.17, "low": 36.64, "close": 37.08, "adjClose": 30.69, "volume": 14243000 }, { "date": "2013-12-26", "open": 37.2, "high": 37.49, "low": 37.17, "close": 37.44, "adjClose": 30.99, "volume": 17614984 }, { "date": "2013-12-27", "open": 37.58, "high": 37.62, "low": 37.17, "close": 37.29, "adjClose": 30.87, "volume": 14563533 }, { "date": "2013-12-30", "open": 37.22, "high": 37.38, "low": 36.9, "close": 37.29, "adjClose": 30.87, "volume": 16290500 }, { "date": "2013-12-31", "open": 37.4, "high": 37.58, "low": 37.22, "close": 37.41, "adjClose": 30.97, "volume": 17505770 }, { "date": "2014-01-02", "open": 37.35, "high": 37.4, "low": 37.1, "close": 37.16, "adjClose": 30.76, "volume": 30643745 }, { "date": "2014-01-03", "open": 37.2, "high": 37.22, "low": 36.6, "close": 36.91, "adjClose": 30.55, "volume": 31134800 }, { "date": "2014-01-06", "open": 36.85, "high": 36.89, "low": 36.11, "close": 36.13, "adjClose": 29.91, "volume": 43615035 }, { "date": "2014-01-07", "open": 36.33, "high": 36.49, "low": 36.21, "close": 36.41, "adjClose": 30.14, "volume": 35924726 }, { "date": "2014-01-08", "open": 36, "high": 36.14, "low": 35.58, "close": 35.76, "adjClose": 29.6, "volume": 59979542 }, { "date": "2014-01-09", "open": 35.88, "high": 35.91, "low": 35.4, "close": 35.53, "adjClose": 29.41, "volume": 36520448 }, { "date": "2014-01-10", "open": 35.9, "high": 36.15, "low": 35.75, "close": 36.04, "adjClose": 29.83, "volume": 40558766 }, { "date": "2014-01-13", "open": 35.99, "high": 36.02, "low": 34.83, "close": 34.98, "adjClose": 28.95, "volume": 45923872 }, { "date": "2014-01-14", "open": 34.73, "high": 35.88, "low": 34.63, "close": 35.78, "adjClose": 29.62, "volume": 41627325 }, { "date": "2014-01-15", "open": 35.9, "high": 36.79, "low": 35.85, "close": 36.76, "adjClose": 30.43, "volume": 44909545 }, { "date": "2014-01-16", "open": 36.69, "high": 37, "low": 36.31, "close": 36.89, "adjClose": 30.54, "volume": 38035708 }, { "date": "2014-01-17", "open": 36.83, "high": 36.83, "low": 36.15, "close": 36.38, "adjClose": 30.11, "volume": 46298736 }, { "date": "2014-01-21", "open": 36.82, "high": 36.82, "low": 36.06, "close": 36.17, "adjClose": 29.94, "volume": 31578979 }, { "date": "2014-01-22", "open": 36.26, "high": 36.32, "low": 35.75, "close": 35.93, "adjClose": 29.74, "volume": 21965266 }, { "date": "2014-01-23", "open": 36.09, "high": 36.13, "low": 35.52, "close": 36.06, "adjClose": 29.85, "volume": 44515126 }, { "date": "2014-01-24", "open": 37.45, "high": 37.55, "low": 36.53, "close": 36.81, "adjClose": 30.47, "volume": 77051806 }, { "date": "2014-01-27", "open": 36.87, "high": 36.89, "low": 35.98, "close": 36.03, "adjClose": 29.82, "volume": 44485767 }, { "date": "2014-01-28", "open": 36.12, "high": 36.39, "low": 35.75, "close": 36.27, "adjClose": 30.02, "volume": 36225755 }, { "date": "2014-01-29", "open": 35.98, "high": 36.88, "low": 35.9, "close": 36.66, "adjClose": 30.35, "volume": 52790351 }, { "date": "2014-01-30", "open": 36.79, "high": 36.88, "low": 36.23, "close": 36.86, "adjClose": 30.51, "volume": 35111959 }, { "date": "2014-01-31", "open": 36.95, "high": 37.89, "low": 36.56, "close": 37.84, "adjClose": 31.32, "volume": 93190755 }, { "date": "2014-02-03", "open": 37.74, "high": 37.99, "low": 36.43, "close": 36.48, "adjClose": 30.2, "volume": 64102391 }, { "date": "2014-02-04", "open": 36.97, "high": 37.19, "low": 36.25, "close": 36.35, "adjClose": 30.09, "volume": 55526924 }, { "date": "2014-02-05", "open": 36.29, "high": 36.47, "low": 35.8, "close": 35.82, "adjClose": 29.65, "volume": 55841097 }, { "date": "2014-02-06", "open": 35.8, "high": 36.25, "low": 35.69, "close": 36.18, "adjClose": 29.95, "volume": 35380994 }, { "date": "2014-02-07", "open": 36.32, "high": 36.59, "low": 36.01, "close": 36.56, "adjClose": 30.26, "volume": 33348008 }, { "date": "2014-02-10", "open": 36.63, "high": 36.8, "low": 36.29, "close": 36.8, "adjClose": 30.46, "volume": 26782083 }, { "date": "2014-02-11", "open": 36.88, "high": 37.26, "low": 36.86, "close": 37.17, "adjClose": 30.77, "volume": 32164989 }, { "date": "2014-02-12", "open": 37.35, "high": 37.6, "low": 37.3, "close": 37.47, "adjClose": 31.02, "volume": 27055869 }, { "date": "2014-02-13", "open": 37.33, "high": 37.86, "low": 37.33, "close": 37.61, "adjClose": 31.13, "volume": 37647772 }, { "date": "2014-02-14", "open": 37.39, "high": 37.78, "low": 37.33, "close": 37.62, "adjClose": 31.14, "volume": 42986738 }, { "date": "2014-02-18", "open": 37.63, "high": 37.78, "low": 37.41, "close": 37.42, "adjClose": 31.2, "volume": 32839707 }, { "date": "2014-02-19", "open": 37.22, "high": 37.75, "low": 37.21, "close": 37.51, "adjClose": 31.28, "volume": 29794084 }, { "date": "2014-02-20", "open": 37.57, "high": 37.87, "low": 37.4, "close": 37.75, "adjClose": 31.48, "volume": 27541038 }, { "date": "2014-02-21", "open": 37.94, "high": 38.35, "low": 37.86, "close": 37.98, "adjClose": 31.67, "volume": 38030656 }, { "date": "2014-02-24", "open": 37.69, "high": 37.98, "low": 37.54, "close": 37.69, "adjClose": 31.43, "volume": 32143395 }, { "date": "2014-02-25", "open": 37.61, "high": 37.85, "low": 37.35, "close": 37.54, "adjClose": 31.3, "volume": 30867657 }, { "date": "2014-02-26", "open": 37.58, "high": 37.74, "low": 37.19, "close": 37.47, "adjClose": 31.25, "volume": 41042629 }, { "date": "2014-02-27", "open": 37.45, "high": 37.89, "low": 37.23, "close": 37.86, "adjClose": 31.57, "volume": 33919024 }, { "date": "2014-02-28", "open": 37.98, "high": 38.46, "low": 37.82, "close": 38.31, "adjClose": 31.95, "volume": 41217028 }, { "date": "2014-03-03", "open": 37.92, "high": 38.13, "low": 37.49, "close": 37.78, "adjClose": 31.5, "volume": 29726792 }, { "date": "2014-03-04", "open": 38.2, "high": 38.48, "low": 38.07, "close": 38.41, "adjClose": 32.03, "volume": 26868337 }, { "date": "2014-03-05", "open": 38.25, "high": 38.27, "low": 37.93, "close": 38.11, "adjClose": 31.78, "volume": 20520432 }, { "date": "2014-03-06", "open": 38.14, "high": 38.24, "low": 37.89, "close": 38.15, "adjClose": 31.81, "volume": 23605310 }, { "date": "2014-03-07", "open": 38.28, "high": 38.36, "low": 37.69, "close": 37.9, "adjClose": 31.6, "volume": 26596635 }, { "date": "2014-03-10", "open": 37.99, "high": 38.01, "low": 37.72, "close": 37.82, "adjClose": 31.54, "volume": 19007850 }, { "date": "2014-03-11", "open": 37.87, "high": 38.23, "low": 37.72, "close": 38.02, "adjClose": 31.7, "volume": 25218133 }, { "date": "2014-03-12", "open": 37.8, "high": 38.43, "low": 37.79, "close": 38.27, "adjClose": 31.91, "volume": 30496295 }, { "date": "2014-03-13", "open": 38.42, "high": 38.45, "low": 37.64, "close": 37.89, "adjClose": 31.6, "volume": 32169700 }, { "date": "2014-03-14", "open": 37.65, "high": 38.14, "low": 37.51, "close": 37.7, "adjClose": 31.44, "volume": 27195638 }, { "date": "2014-03-17", "open": 37.9, "high": 38.41, "low": 37.79, "close": 38.05, "adjClose": 31.73, "volume": 20479610 }, { "date": "2014-03-18", "open": 38.26, "high": 39.9, "low": 38.22, "close": 39.55, "adjClose": 32.98, "volume": 64063900 }, { "date": "2014-03-19", "open": 39.47, "high": 39.55, "low": 38.91, "close": 39.27, "adjClose": 32.75, "volume": 35597241 }, { "date": "2014-03-20", "open": 39.25, "high": 40.65, "low": 39.24, "close": 40.33, "adjClose": 33.63, "volume": 59269801 }, { "date": "2014-03-21", "open": 40.72, "high": 40.94, "low": 40.01, "close": 40.16, "adjClose": 33.49, "volume": 80731942 }, { "date": "2014-03-24", "open": 40.34, "high": 40.64, "low": 39.86, "close": 40.5, "adjClose": 33.77, "volume": 46098400 }, { "date": "2014-03-25", "open": 40.66, "high": 40.99, "low": 39.96, "close": 40.34, "adjClose": 33.64, "volume": 43193147 }, { "date": "2014-03-26", "open": 40.48, "high": 40.71, "low": 39.6, "close": 39.79, "adjClose": 33.18, "volume": 41982966 }, { "date": "2014-03-27", "open": 39.74, "high": 39.97, "low": 39.34, "close": 39.36, "adjClose": 32.82, "volume": 35369200 }, { "date": "2014-03-28", "open": 39.79, "high": 40.64, "low": 39.68, "close": 40.3, "adjClose": 33.61, "volume": 43472747 }, { "date": "2014-03-31", "open": 40.43, "high": 41.5, "low": 40.4, "close": 40.99, "adjClose": 34.18, "volume": 46886300 }, { "date": "2014-04-01", "open": 41.15, "high": 41.59, "low": 41.07, "close": 41.42, "adjClose": 34.54, "volume": 32610395 }, { "date": "2014-04-02", "open": 41.44, "high": 41.66, "low": 41.17, "close": 41.35, "adjClose": 34.48, "volume": 28666700 }, { "date": "2014-04-03", "open": 41.29, "high": 41.29, "low": 40.71, "close": 41.01, "adjClose": 34.2, "volume": 30139600 }, { "date": "2014-04-04", "open": 41.25, "high": 41.39, "low": 39.64, "close": 39.87, "adjClose": 33.25, "volume": 51409600 }, { "date": "2014-04-07", "open": 39.96, "high": 40.27, "low": 39.74, "close": 39.8, "adjClose": 33.19, "volume": 37559615 }, { "date": "2014-04-08", "open": 39.75, "high": 39.93, "low": 39.2, "close": 39.82, "adjClose": 33.21, "volume": 35919609 }, { "date": "2014-04-09", "open": 39.93, "high": 40.55, "low": 39.88, "close": 40.47, "adjClose": 33.75, "volume": 27398700 }, { "date": "2014-04-10", "open": 40.44, "high": 40.69, "low": 39.09, "close": 39.36, "adjClose": 32.82, "volume": 45960848 }, { "date": "2014-04-11", "open": 39, "high": 39.79, "low": 39, "close": 39.21, "adjClose": 32.7, "volume": 34333298 }, { "date": "2014-04-14", "open": 39.11, "high": 39.41, "low": 38.9, "close": 39.18, "adjClose": 32.67, "volume": 32006651 }, { "date": "2014-04-15", "open": 39.34, "high": 39.96, "low": 39.05, "close": 39.75, "adjClose": 33.15, "volume": 33978673 }, { "date": "2014-04-16", "open": 40.06, "high": 40.42, "low": 39.91, "close": 40.4, "adjClose": 33.69, "volume": 30616304 }, { "date": "2014-04-17", "open": 40.01, "high": 40.2, "low": 39.51, "close": 40.01, "adjClose": 33.36, "volume": 36689399 }, { "date": "2014-04-21", "open": 40.13, "high": 40.15, "low": 39.79, "close": 39.94, "adjClose": 33.31, "volume": 22222222 }, { "date": "2014-04-22", "open": 39.96, "high": 40.14, "low": 39.83, "close": 39.99, "adjClose": 33.35, "volume": 27057271 }, { "date": "2014-04-23", "open": 39.99, "high": 39.99, "low": 39.47, "close": 39.69, "adjClose": 33.1, "volume": 24602800 }, { "date": "2014-04-24", "open": 39.74, "high": 39.97, "low": 39.3, "close": 39.86, "adjClose": 33.24, "volume": 42381600 }, { "date": "2014-04-25", "open": 40.29, "high": 40.68, "low": 39.75, "close": 39.91, "adjClose": 33.28, "volume": 56883812 }, { "date": "2014-04-28", "open": 40.14, "high": 41.29, "low": 40.09, "close": 40.87, "adjClose": 34.08, "volume": 50610208 }, { "date": "2014-04-29", "open": 41.1, "high": 41.19, "low": 40.39, "close": 40.51, "adjClose": 33.78, "volume": 29637370 }, { "date": "2014-04-30", "open": 40.4, "high": 40.5, "low": 40.17, "close": 40.4, "adjClose": 33.69, "volume": 35464148 }, { "date": "2014-05-01", "open": 40.24, "high": 40.36, "low": 39.95, "close": 40, "adjClose": 33.36, "volume": 28791455 }, { "date": "2014-05-02", "open": 40.31, "high": 40.34, "low": 39.66, "close": 39.69, "adjClose": 33.1, "volume": 43417914 }, { "date": "2014-05-05", "open": 39.52, "high": 39.64, "low": 39.3, "close": 39.43, "adjClose": 32.88, "volume": 22460928 }, { "date": "2014-05-06", "open": 39.29, "high": 39.35, "low": 38.95, "close": 39.06, "adjClose": 32.57, "volume": 27112400 }, { "date": "2014-05-07", "open": 39.22, "high": 39.51, "low": 38.51, "close": 39.42, "adjClose": 32.87, "volume": 41749497 }, { "date": "2014-05-08", "open": 39.34, "high": 39.9, "low": 38.97, "close": 39.64, "adjClose": 33.06, "volume": 32123032 }, { "date": "2014-05-09", "open": 39.54, "high": 39.85, "low": 39.37, "close": 39.54, "adjClose": 32.97, "volume": 29647646 }, { "date": "2014-05-12", "open": 39.74, "high": 40.02, "low": 39.65, "close": 39.97, "adjClose": 33.33, "volume": 22787185 }, { "date": "2014-05-13", "open": 39.92, "high": 40.5, "low": 39.85, "close": 40.42, "adjClose": 33.94, "volume": 27004800 }, { "date": "2014-05-14", "open": 40.3, "high": 40.45, "low": 40.05, "close": 40.24, "adjClose": 33.79, "volume": 18818711 }, { "date": "2014-05-15", "open": 40.09, "high": 40.4, "low": 39.51, "close": 39.6, "adjClose": 33.25, "volume": 37793243 }, { "date": "2014-05-16", "open": 39.67, "high": 39.84, "low": 39.27, "close": 39.83, "adjClose": 33.45, "volume": 29868272 }, { "date": "2014-05-19", "open": 39.61, "high": 39.82, "low": 39.46, "close": 39.75, "adjClose": 33.38, "volume": 24537438 }, { "date": "2014-05-20", "open": 39.68, "high": 39.94, "low": 39.46, "close": 39.68, "adjClose": 33.32, "volume": 21322341 }, { "date": "2014-05-21", "open": 39.8, "high": 40.35, "low": 39.74, "close": 40.35, "adjClose": 33.88, "volume": 22399392 }, { "date": "2014-05-22", "open": 40.29, "high": 40.35, "low": 39.85, "close": 40.1, "adjClose": 33.67, "volume": 20202485 }, { "date": "2014-05-23", "open": 40.37, "high": 40.37, "low": 40, "close": 40.12, "adjClose": 33.69, "volume": 18020866 }, { "date": "2014-05-27", "open": 40.26, "high": 40.26, "low": 39.81, "close": 40.19, "adjClose": 33.75, "volume": 26161164 }, { "date": "2014-05-28", "open": 40.14, "high": 40.19, "low": 39.82, "close": 40.01, "adjClose": 33.6, "volume": 25711565 }, { "date": "2014-05-29", "open": 40.15, "high": 40.35, "low": 39.91, "close": 40.34, "adjClose": 33.87, "volume": 19893872 }, { "date": "2014-05-30", "open": 40.45, "high": 40.97, "low": 40.25, "close": 40.94, "adjClose": 34.38, "volume": 34575579 }, { "date": "2014-06-02", "open": 40.95, "high": 41.09, "low": 40.68, "close": 40.79, "adjClose": 34.25, "volume": 18504300 }, { "date": "2014-06-03", "open": 40.6, "high": 40.68, "low": 40.25, "close": 40.29, "adjClose": 33.83, "volume": 18071096 }, { "date": "2014-06-04", "open": 40.21, "high": 40.37, "low": 39.86, "close": 40.32, "adjClose": 33.86, "volume": 23210341 }, { "date": "2014-06-05", "open": 40.59, "high": 41.25, "low": 40.4, "close": 41.21, "adjClose": 34.61, "volume": 31865213 }, { "date": "2014-06-06", "open": 41.48, "high": 41.66, "low": 41.24, "close": 41.48, "adjClose": 34.83, "volume": 24060542 }, { "date": "2014-06-09", "open": 41.39, "high": 41.48, "low": 41.02, "close": 41.27, "adjClose": 34.66, "volume": 15019425 }, { "date": "2014-06-10", "open": 41.03, "high": 41.16, "low": 40.86, "close": 41.11, "adjClose": 34.52, "volume": 15117700 }, { "date": "2014-06-11", "open": 40.93, "high": 41.07, "low": 40.77, "close": 40.86, "adjClose": 34.31, "volume": 18040000 }, { "date": "2014-06-12", "open": 40.81, "high": 40.88, "low": 40.29, "close": 40.58, "adjClose": 34.08, "volume": 29823030 }, { "date": "2014-06-13", "open": 41.1, "high": 41.57, "low": 40.86, "close": 41.23, "adjClose": 34.62, "volume": 26310697 }, { "date": "2014-06-16", "open": 41.04, "high": 41.61, "low": 41.04, "close": 41.5, "adjClose": 34.85, "volume": 24205300 }, { "date": "2014-06-17", "open": 41.29, "high": 41.91, "low": 40.34, "close": 41.68, "adjClose": 35, "volume": 22518630 }, { "date": "2014-06-18", "open": 41.61, "high": 41.74, "low": 41.18, "close": 41.65, "adjClose": 34.97, "volume": 27097228 }, { "date": "2014-06-19", "open": 41.57, "high": 41.77, "low": 41.33, "close": 41.51, "adjClose": 34.86, "volume": 19837767 }, { "date": "2014-06-20", "open": 41.45, "high": 41.83, "low": 41.38, "close": 41.68, "adjClose": 35, "volume": 47765407 }, { "date": "2014-06-23", "open": 41.73, "high": 42, "low": 41.69, "close": 41.99, "adjClose": 35.26, "volume": 18743905 }, { "date": "2014-06-24", "open": 41.83, "high": 41.94, "low": 41.56, "close": 41.75, "adjClose": 35.06, "volume": 26518274 }, { "date": "2014-06-25", "open": 41.7, "high": 42.05, "low": 41.46, "close": 42.03, "adjClose": 35.29, "volume": 20051576 }, { "date": "2014-06-26", "open": 41.93, "high": 41.94, "low": 41.43, "close": 41.72, "adjClose": 35.03, "volume": 23604409 }, { "date": "2014-06-27", "open": 41.61, "high": 42.29, "low": 41.51, "close": 42.25, "adjClose": 35.48, "volume": 74641945 }, { "date": "2014-06-30", "open": 42.17, "high": 42.21, "low": 41.7, "close": 41.7, "adjClose": 35.02, "volume": 30805472 }, { "date": "2014-07-01", "open": 41.86, "high": 42.15, "low": 41.69, "close": 41.87, "adjClose": 35.16, "volume": 26922597 }, { "date": "2014-07-02", "open": 41.73, "high": 41.9, "low": 41.53, "close": 41.9, "adjClose": 35.18, "volume": 20208526 }, { "date": "2014-07-03", "open": 41.91, "high": 41.99, "low": 41.56, "close": 41.8, "adjClose": 35.1, "volume": 15969310 }, { "date": "2014-07-07", "open": 41.75, "high": 42.12, "low": 41.71, "close": 41.99, "adjClose": 35.26, "volume": 21953619 }, { "date": "2014-07-08", "open": 41.87, "high": 42, "low": 41.61, "close": 41.78, "adjClose": 35.08, "volume": 31218208 }, { "date": "2014-07-09", "open": 41.98, "high": 41.99, "low": 41.53, "close": 41.67, "adjClose": 34.99, "volume": 18445910 }, { "date": "2014-07-10", "open": 41.37, "high": 42, "low": 41.05, "close": 41.69, "adjClose": 35.01, "volume": 21856832 }, { "date": "2014-07-11", "open": 41.7, "high": 42.09, "low": 41.48, "close": 42.09, "adjClose": 35.34, "volume": 24087374 }, { "date": "2014-07-14", "open": 42.22, "high": 42.45, "low": 42.04, "close": 42.14, "adjClose": 35.39, "volume": 21882943 }, { "date": "2014-07-15", "open": 42.33, "high": 42.47, "low": 42.03, "close": 42.45, "adjClose": 35.65, "volume": 28758961 }, { "date": "2014-07-16", "open": 42.51, "high": 44.31, "low": 42.48, "close": 44.08, "adjClose": 37.02, "volume": 63322372 }, { "date": "2014-07-17", "open": 45.45, "high": 45.71, "low": 44.25, "close": 44.53, "adjClose": 37.39, "volume": 82180300 }, { "date": "2014-07-18", "open": 44.65, "high": 44.84, "low": 44.25, "close": 44.69, "adjClose": 37.53, "volume": 43407500 }, { "date": "2014-07-21", "open": 44.56, "high": 45.16, "low": 44.22, "close": 44.84, "adjClose": 37.65, "volume": 37604400 }, { "date": "2014-07-22", "open": 45, "high": 45.15, "low": 44.59, "close": 44.83, "adjClose": 37.65, "volume": 43095820 }, { "date": "2014-07-23", "open": 45.45, "high": 45.45, "low": 44.62, "close": 44.87, "adjClose": 37.68, "volume": 52363948 }, { "date": "2014-07-24", "open": 44.93, "high": 45, "low": 44.32, "close": 44.4, "adjClose": 37.28, "volume": 30725348 }, { "date": "2014-07-25", "open": 44.3, "high": 44.66, "low": 44.3, "close": 44.5, "adjClose": 37.37, "volume": 26737724 }, { "date": "2014-07-28", "open": 44.36, "high": 44.51, "low": 43.93, "close": 43.97, "adjClose": 36.92, "volume": 29687677 }, { "date": "2014-07-29", "open": 43.91, "high": 44.09, "low": 43.64, "close": 43.89, "adjClose": 36.86, "volume": 27764099 }, { "date": "2014-07-30", "open": 44.07, "high": 44.1, "low": 43.29, "close": 43.58, "adjClose": 36.6, "volume": 31925735 }, { "date": "2014-07-31", "open": 43.38, "high": 43.69, "low": 43.08, "close": 43.16, "adjClose": 36.24, "volume": 31540882 }, { "date": "2014-08-01", "open": 43.21, "high": 43.25, "low": 42.6, "close": 42.86, "adjClose": 35.99, "volume": 31171094 }, { "date": "2014-08-04", "open": 42.97, "high": 43.47, "low": 42.81, "close": 43.37, "adjClose": 36.42, "volume": 34277400 }, { "date": "2014-08-05", "open": 43.31, "high": 43.46, "low": 42.83, "close": 43.08, "adjClose": 36.18, "volume": 26267500 }, { "date": "2014-08-06", "open": 42.74, "high": 43.17, "low": 42.21, "close": 42.74, "adjClose": 35.89, "volume": 24634000 }, { "date": "2014-08-07", "open": 42.84, "high": 43.45, "low": 42.65, "close": 43.23, "adjClose": 36.3, "volume": 30315183 }, { "date": "2014-08-08", "open": 43.23, "high": 43.32, "low": 42.91, "close": 43.2, "adjClose": 36.28, "volume": 28943024 }, { "date": "2014-08-11", "open": 43.26, "high": 43.45, "low": 43.02, "close": 43.2, "adjClose": 36.28, "volume": 20351600 }, { "date": "2014-08-12", "open": 43.04, "high": 43.59, "low": 43, "close": 43.52, "adjClose": 36.55, "volume": 21433589 }, { "date": "2014-08-13", "open": 43.68, "high": 44.18, "low": 43.52, "close": 44.08, "adjClose": 37.02, "volume": 22889500 }, { "date": "2014-08-14", "open": 44.08, "high": 44.42, "low": 44.01, "close": 44.27, "adjClose": 37.17, "volume": 19313200 }, { "date": "2014-08-15", "open": 44.58, "high": 44.9, "low": 44.4, "close": 44.79, "adjClose": 37.61, "volume": 41611308 }, { "date": "2014-08-18", "open": 44.94, "high": 45.11, "low": 44.68, "close": 45.11, "adjClose": 37.88, "volume": 26895359 }, { "date": "2014-08-19", "open": 44.97, "high": 45.34, "low": 44.83, "close": 45.33, "adjClose": 38.3, "volume": 28139500 }, { "date": "2014-08-20", "open": 45.34, "high": 45.4, "low": 44.9, "close": 44.95, "adjClose": 37.98, "volume": 24770500 }, { "date": "2014-08-21", "open": 44.84, "high": 45.25, "low": 44.83, "close": 45.22, "adjClose": 38.21, "volume": 22285502 }, { "date": "2014-08-22", "open": 45.35, "high": 45.47, "low": 45.07, "close": 45.15, "adjClose": 38.15, "volume": 18294741 }, { "date": "2014-08-25", "open": 45.4, "high": 45.44, "low": 45.04, "close": 45.17, "adjClose": 38.17, "volume": 16910000 }, { "date": "2014-08-26", "open": 45.31, "high": 45.4, "low": 44.94, "close": 45.01, "adjClose": 38.03, "volume": 14877669 }, { "date": "2014-08-27", "open": 44.9, "high": 45, "low": 44.76, "close": 44.87, "adjClose": 37.91, "volume": 21287931 }, { "date": "2014-08-28", "open": 44.75, "high": 44.98, "low": 44.61, "close": 44.88, "adjClose": 37.92, "volume": 17657643 }, { "date": "2014-08-29", "open": 45.09, "high": 45.44, "low": 44.86, "close": 45.43, "adjClose": 38.39, "volume": 21608625 }, { "date": "2014-09-02", "open": 45.43, "high": 45.46, "low": 44.85, "close": 45.09, "adjClose": 38.1, "volume": 22976800 }, { "date": "2014-09-03", "open": 44.53, "high": 45.11, "low": 44.53, "close": 44.96, "adjClose": 37.99, "volume": 33689341 }, { "date": "2014-09-04", "open": 44.74, "high": 45.27, "low": 44.72, "close": 45.26, "adjClose": 38.24, "volume": 26478082 }, { "date": "2014-09-05", "open": 45.11, "high": 45.93, "low": 45.11, "close": 45.91, "adjClose": 38.79, "volume": 36939400 }, { "date": "2014-09-08", "open": 46.02, "high": 46.8, "low": 45.99, "close": 46.47, "adjClose": 39.26, "volume": 45736730 }, { "date": "2014-09-09", "open": 46.47, "high": 46.97, "low": 46.42, "close": 46.76, "adjClose": 39.51, "volume": 40302400 }, { "date": "2014-09-10", "open": 46.82, "high": 46.94, "low": 46.28, "close": 46.84, "adjClose": 39.58, "volume": 27304409 }, { "date": "2014-09-11", "open": 46.74, "high": 47, "low": 46.47, "close": 47, "adjClose": 39.71, "volume": 29216560 }, { "date": "2014-09-12", "open": 46.91, "high": 47.02, "low": 46.6, "close": 46.7, "adjClose": 39.46, "volume": 38247122 }, { "date": "2014-09-15", "open": 46.54, "high": 46.71, "low": 46.1, "close": 46.24, "adjClose": 39.07, "volume": 37667644 }, { "date": "2014-09-16", "open": 46.39, "high": 46.85, "low": 46.29, "close": 46.76, "adjClose": 39.51, "volume": 27910600 }, { "date": "2014-09-17", "open": 46.26, "high": 46.69, "low": 46.23, "close": 46.52, "adjClose": 39.31, "volume": 38311924 }, { "date": "2014-09-18", "open": 46.59, "high": 46.83, "low": 46.46, "close": 46.68, "adjClose": 39.44, "volume": 35556632 }, { "date": "2014-09-19", "open": 46.81, "high": 47.57, "low": 46.6, "close": 47.52, "adjClose": 40.15, "volume": 202526536 }, { "date": "2014-09-22", "open": 47.3, "high": 47.38, "low": 46.98, "close": 47.06, "adjClose": 39.76, "volume": 38686100 }, { "date": "2014-09-23", "open": 46.85, "high": 46.98, "low": 46.47, "close": 46.56, "adjClose": 39.34, "volume": 33431078 }, { "date": "2014-09-24", "open": 46.63, "high": 47.11, "low": 46.34, "close": 47.08, "adjClose": 39.78, "volume": 26582713 }, { "date": "2014-09-25", "open": 46.88, "high": 47.09, "low": 46.03, "close": 46.04, "adjClose": 38.9, "volume": 33077400 }, { "date": "2014-09-26", "open": 45.93, "high": 46.62, "low": 45.76, "close": 46.41, "adjClose": 39.21, "volume": 27078800 }, { "date": "2014-09-29", "open": 45.98, "high": 46.56, "low": 45.76, "close": 46.44, "adjClose": 39.24, "volume": 26091000 }, { "date": "2014-09-30", "open": 46.37, "high": 46.48, "low": 46.01, "close": 46.36, "adjClose": 39.17, "volume": 33033100 }, { "date": "2014-10-01", "open": 46.27, "high": 46.53, "low": 45.85, "close": 45.9, "adjClose": 38.78, "volume": 38088400 }, { "date": "2014-10-02", "open": 45.83, "high": 46.1, "low": 45.64, "close": 45.76, "adjClose": 38.66, "volume": 25119508 }, { "date": "2014-10-03", "open": 45.98, "high": 46.3, "low": 45.61, "close": 46.09, "adjClose": 38.94, "volume": 32453273 }, { "date": "2014-10-06", "open": 46.12, "high": 46.3, "low": 45.92, "close": 46.09, "adjClose": 38.94, "volume": 20604000 }, { "date": "2014-10-07", "open": 45.86, "high": 45.93, "low": 45.42, "close": 45.53, "adjClose": 38.47, "volume": 25724544 }, { "date": "2014-10-08", "open": 45.48, "high": 46.89, "low": 45.34, "close": 46.78, "adjClose": 39.53, "volume": 33031000 }, { "date": "2014-10-09", "open": 46.5, "high": 46.8, "low": 45.74, "close": 45.85, "adjClose": 38.74, "volume": 34426595 }, { "date": "2014-10-10", "open": 45.6, "high": 46.12, "low": 43.95, "close": 44.03, "adjClose": 37.2, "volume": 51978146 }, { "date": "2014-10-13", "open": 43.82, "high": 44.56, "low": 43.49, "close": 43.65, "adjClose": 36.88, "volume": 37100207 }, { "date": "2014-10-14", "open": 43.87, "high": 44.38, "low": 43.56, "close": 43.73, "adjClose": 36.95, "volume": 38120558 }, { "date": "2014-10-15", "open": 43, "high": 43.39, "low": 42.1, "close": 43.22, "adjClose": 36.52, "volume": 60220961 }, { "date": "2014-10-16", "open": 42.53, "high": 43.08, "low": 42.22, "close": 42.74, "adjClose": 36.11, "volume": 49040989 }, { "date": "2014-10-17", "open": 43.2, "high": 43.94, "low": 42.79, "close": 43.63, "adjClose": 36.86, "volume": 40683346 }, { "date": "2014-10-20", "open": 43.06, "high": 44.14, "low": 42.81, "close": 44.08, "adjClose": 37.24, "volume": 34530887 }, { "date": "2014-10-21", "open": 44.36, "high": 44.98, "low": 44.19, "close": 44.88, "adjClose": 37.92, "volume": 36433824 }, { "date": "2014-10-22", "open": 45, "high": 45.07, "low": 44.23, "close": 44.38, "adjClose": 37.5, "volume": 33579817 }, { "date": "2014-10-23", "open": 44.62, "high": 45.45, "low": 44.53, "close": 45.02, "adjClose": 38.04, "volume": 45451900 }, { "date": "2014-10-24", "open": 46.83, "high": 46.9, "low": 45.18, "close": 46.13, "adjClose": 38.98, "volume": 61081039 }, { "date": "2014-10-27", "open": 45.71, "high": 46.1, "low": 45.71, "close": 45.91, "adjClose": 38.79, "volume": 30371308 }, { "date": "2014-10-28", "open": 45.86, "high": 46.5, "low": 45.77, "close": 46.49, "adjClose": 39.28, "volume": 29049800 }, { "date": "2014-10-29", "open": 46.44, "high": 46.7, "low": 46.34, "close": 46.62, "adjClose": 39.39, "volume": 30283622 }, { "date": "2014-10-30", "open": 46.32, "high": 46.32, "low": 45.77, "close": 46.05, "adjClose": 38.91, "volume": 30073900 }, { "date": "2014-10-31", "open": 46.94, "high": 46.97, "low": 46.48, "close": 46.95, "adjClose": 39.67, "volume": 35849700 }, { "date": "2014-11-03", "open": 46.89, "high": 47.46, "low": 46.73, "close": 47.44, "adjClose": 40.08, "volume": 23130400 }, { "date": "2014-11-04", "open": 47.3, "high": 47.73, "low": 47.25, "close": 47.57, "adjClose": 40.19, "volume": 21530813 }, { "date": "2014-11-05", "open": 47.8, "high": 47.9, "low": 47.26, "close": 47.86, "adjClose": 40.44, "volume": 22449600 }, { "date": "2014-11-06", "open": 47.86, "high": 48.86, "low": 47.79, "close": 48.7, "adjClose": 41.15, "volume": 33037841 }, { "date": "2014-11-07", "open": 48.92, "high": 48.92, "low": 48.29, "close": 48.68, "adjClose": 41.13, "volume": 28000600 }, { "date": "2014-11-10", "open": 48.65, "high": 49.15, "low": 48.55, "close": 48.89, "adjClose": 41.31, "volume": 36370100 }, { "date": "2014-11-11", "open": 48.85, "high": 48.93, "low": 48.65, "close": 48.87, "adjClose": 41.29, "volume": 23445239 }, { "date": "2014-11-12", "open": 48.56, "high": 48.92, "low": 48.52, "close": 48.78, "adjClose": 41.22, "volume": 22722123 }, { "date": "2014-11-13", "open": 48.81, "high": 49.65, "low": 48.71, "close": 49.61, "adjClose": 41.92, "volume": 26210433 }, { "date": "2014-11-14", "open": 49.74, "high": 50.05, "low": 49.39, "close": 49.58, "adjClose": 41.89, "volume": 29081700 }, { "date": "2014-11-17", "open": 49.41, "high": 49.71, "low": 49.14, "close": 49.46, "adjClose": 41.79, "volume": 30318648 }, { "date": "2014-11-18", "open": 49.13, "high": 49.33, "low": 48.7, "close": 48.74, "adjClose": 41.44, "volume": 23996457 }, { "date": "2014-11-19", "open": 48.66, "high": 48.75, "low": 47.93, "close": 48.22, "adjClose": 41, "volume": 26177500 }, { "date": "2014-11-20", "open": 48, "high": 48.7, "low": 47.87, "close": 48.7, "adjClose": 41.41, "volume": 21510600 }, { "date": "2014-11-21", "open": 49.02, "high": 49.05, "low": 47.57, "close": 47.98, "adjClose": 40.79, "volume": 42884800 }, { "date": "2014-11-24", "open": 47.99, "high": 48, "low": 47.39, "close": 47.59, "adjClose": 40.46, "volume": 35434245 }, { "date": "2014-11-25", "open": 47.66, "high": 47.97, "low": 47.45, "close": 47.47, "adjClose": 40.36, "volume": 28008000 }, { "date": "2014-11-26", "open": 47.49, "high": 47.99, "low": 47.28, "close": 47.75, "adjClose": 40.6, "volume": 27164877 }, { "date": "2014-11-28", "open": 47.95, "high": 48.2, "low": 47.61, "close": 47.81, "adjClose": 40.65, "volume": 21534426 }, { "date": "2014-12-01", "open": 47.88, "high": 48.78, "low": 47.71, "close": 48.62, "adjClose": 41.34, "volume": 31191600 }, { "date": "2014-12-02", "open": 48.84, "high": 49.05, "low": 48.2, "close": 48.46, "adjClose": 41.2, "volume": 25773500 }, { "date": "2014-12-03", "open": 48.44, "high": 48.5, "low": 47.81, "close": 48.08, "adjClose": 40.88, "volume": 23534800 }, { "date": "2014-12-04", "open": 48.39, "high": 49.06, "low": 48.2, "close": 48.84, "adjClose": 41.53, "volume": 30345132 }, { "date": "2014-12-05", "open": 48.82, "high": 48.97, "low": 48.38, "close": 48.42, "adjClose": 41.17, "volume": 27313449 }, { "date": "2014-12-08", "open": 48.26, "high": 48.35, "low": 47.45, "close": 47.7, "adjClose": 40.56, "volume": 26663107 }, { "date": "2014-12-09", "open": 47.11, "high": 47.92, "low": 47.05, "close": 47.59, "adjClose": 40.46, "volume": 24330506 }, { "date": "2014-12-10", "open": 47.58, "high": 47.66, "low": 46.7, "close": 46.9, "adjClose": 39.88, "volume": 30431800 }, { "date": "2014-12-11", "open": 47.08, "high": 47.74, "low": 46.68, "close": 47.17, "adjClose": 40.11, "volume": 29061918 }, { "date": "2014-12-12", "open": 46.78, "high": 47.73, "low": 46.67, "close": 46.95, "adjClose": 39.92, "volume": 34248400 }, { "date": "2014-12-15", "open": 47.2, "high": 47.67, "low": 46.55, "close": 46.67, "adjClose": 39.68, "volume": 29247800 }, { "date": "2014-12-16", "open": 45.9, "high": 46.34, "low": 45.13, "close": 45.16, "adjClose": 38.4, "volume": 47801400 }, { "date": "2014-12-17", "open": 45.05, "high": 45.95, "low": 44.9, "close": 45.74, "adjClose": 38.89, "volume": 34970900 }, { "date": "2014-12-18", "open": 46.58, "high": 47.52, "low": 46.34, "close": 47.52, "adjClose": 40.4, "volume": 40105600 }, { "date": "2014-12-19", "open": 47.63, "high": 48.1, "low": 47.17, "close": 47.66, "adjClose": 40.52, "volume": 64551200 }, { "date": "2014-12-22", "open": 47.78, "high": 48.12, "low": 47.71, "close": 47.98, "adjClose": 40.79, "volume": 26566000 }, { "date": "2014-12-23", "open": 48.37, "high": 48.8, "low": 48.13, "close": 48.45, "adjClose": 41.19, "volume": 23656529 }, { "date": "2014-12-24", "open": 48.64, "high": 48.64, "low": 48.08, "close": 48.14, "adjClose": 40.93, "volume": 11442790 }, { "date": "2014-12-26", "open": 48.41, "high": 48.41, "low": 47.82, "close": 47.88, "adjClose": 40.71, "volume": 13197817 }, { "date": "2014-12-29", "open": 47.7, "high": 47.78, "low": 47.26, "close": 47.45, "adjClose": 40.34, "volume": 14439518 }, { "date": "2014-12-30", "open": 47.44, "high": 47.62, "low": 46.84, "close": 47.02, "adjClose": 39.98, "volume": 16384700 }, { "date": "2014-12-31", "open": 46.73, "high": 47.44, "low": 46.45, "close": 46.45, "adjClose": 39.49, "volume": 21552500 }, { "date": "2015-01-02", "open": 46.66, "high": 47.42, "low": 46.54, "close": 46.76, "adjClose": 39.76, "volume": 27913900 }, { "date": "2015-01-05", "open": 46.37, "high": 46.73, "low": 46.25, "close": 46.33, "adjClose": 39.39, "volume": 39673900 }, { "date": "2015-01-06", "open": 46.38, "high": 46.75, "low": 45.54, "close": 45.65, "adjClose": 38.81, "volume": 36447900 }, { "date": "2015-01-07", "open": 45.98, "high": 46.46, "low": 45.49, "close": 46.23, "adjClose": 39.31, "volume": 29114100 }, { "date": "2015-01-08", "open": 46.75, "high": 47.75, "low": 46.72, "close": 47.59, "adjClose": 40.46, "volume": 29645202 }, { "date": "2015-01-09", "open": 47.61, "high": 47.82, "low": 46.9, "close": 47.19, "adjClose": 40.12, "volume": 23944200 }, { "date": "2015-01-12", "open": 47.42, "high": 47.54, "low": 46.36, "close": 46.6, "adjClose": 39.62, "volume": 23651900 }, { "date": "2015-01-13", "open": 46.97, "high": 47.91, "low": 46.06, "close": 46.36, "adjClose": 39.42, "volume": 35270601 }, { "date": "2015-01-14", "open": 45.96, "high": 46.24, "low": 45.62, "close": 45.96, "adjClose": 39.08, "volume": 29719600 }, { "date": "2015-01-15", "open": 46.22, "high": 46.38, "low": 45.41, "close": 45.48, "adjClose": 38.67, "volume": 32750800 }, { "date": "2015-01-16", "open": 45.31, "high": 46.28, "low": 45.17, "close": 46.24, "adjClose": 39.32, "volume": 35695300 }, { "date": "2015-01-20", "open": 46.3, "high": 46.65, "low": 45.57, "close": 46.39, "adjClose": 39.44, "volume": 36161900 }, { "date": "2015-01-21", "open": 45.94, "high": 46.14, "low": 45.48, "close": 45.92, "adjClose": 39.04, "volume": 39081143 }, { "date": "2015-01-22", "open": 46.38, "high": 47.14, "low": 46.08, "close": 47.13, "adjClose": 40.07, "volume": 35898035 }, { "date": "2015-01-23", "open": 47.36, "high": 47.39, "low": 46.8, "close": 47.18, "adjClose": 40.11, "volume": 26211600 }, { "date": "2015-01-26", "open": 47, "high": 47.13, "low": 46.24, "close": 47.01, "adjClose": 39.97, "volume": 42525530 }, { "date": "2015-01-27", "open": 42.95, "high": 43.2, "low": 42.11, "close": 42.66, "adjClose": 36.27, "volume": 169164000 }, { "date": "2015-01-28", "open": 42.74, "high": 42.79, "low": 41.16, "close": 41.19, "adjClose": 35.02, "volume": 84507100 }, { "date": "2015-01-29", "open": 40.93, "high": 42.12, "low": 40.79, "close": 42.01, "adjClose": 35.72, "volume": 63585300 }, { "date": "2015-01-30", "open": 41.55, "high": 41.58, "low": 40.35, "close": 40.4, "adjClose": 34.35, "volume": 78004944 }, { "date": "2015-02-02", "open": 40.59, "high": 41.37, "low": 40.23, "close": 41.28, "adjClose": 35.1, "volume": 50352532 }, { "date": "2015-02-03", "open": 41.63, "high": 41.93, "low": 41.05, "close": 41.6, "adjClose": 35.37, "volume": 52082448 }, { "date": "2015-02-04", "open": 41.94, "high": 42.21, "low": 41.36, "close": 41.84, "adjClose": 35.57, "volume": 41614812 }, { "date": "2015-02-05", "open": 42.22, "high": 42.64, "low": 41.86, "close": 42.45, "adjClose": 36.09, "volume": 36548200 }, { "date": "2015-02-06", "open": 42.68, "high": 42.79, "low": 42.15, "close": 42.41, "adjClose": 36.06, "volume": 34616600 }, { "date": "2015-02-09", "open": 42.24, "high": 42.74, "low": 42.21, "close": 42.36, "adjClose": 36.02, "volume": 31381100 }, { "date": "2015-02-10", "open": 42.74, "high": 42.77, "low": 42.18, "close": 42.6, "adjClose": 36.22, "volume": 29670700 }, { "date": "2015-02-11", "open": 42.65, "high": 42.65, "low": 42.21, "close": 42.38, "adjClose": 36.03, "volume": 38262509 }, { "date": "2015-02-12", "open": 42.66, "high": 43.09, "low": 42.51, "close": 43.09, "adjClose": 36.64, "volume": 33268831 }, { "date": "2015-02-13", "open": 43.38, "high": 43.87, "low": 43.15, "close": 43.87, "adjClose": 37.3, "volume": 40264900 }, { "date": "2015-02-17", "open": 43.97, "high": 44, "low": 43.19, "close": 43.58, "adjClose": 37.32, "volume": 33695749 }, { "date": "2015-02-18", "open": 43.63, "high": 43.7, "low": 43.39, "close": 43.53, "adjClose": 37.27, "volume": 27111700 }, { "date": "2015-02-19", "open": 43.18, "high": 43.53, "low": 43.05, "close": 43.5, "adjClose": 37.25, "volume": 27603420 }, { "date": "2015-02-20", "open": 43.51, "high": 43.88, "low": 43.29, "close": 43.86, "adjClose": 37.56, "volume": 29721133 }, { "date": "2015-02-23", "open": 43.7, "high": 44.19, "low": 43.65, "close": 44.15, "adjClose": 37.8, "volume": 32518800 }, { "date": "2015-02-24", "open": 44.15, "high": 44.3, "low": 43.92, "close": 44.09, "adjClose": 37.75, "volume": 25271747 }, { "date": "2015-02-25", "open": 43.95, "high": 44.09, "low": 43.8, "close": 43.99, "adjClose": 37.67, "volume": 29759820 }, { "date": "2015-02-26", "open": 43.99, "high": 44.23, "low": 43.89, "close": 44.06, "adjClose": 37.73, "volume": 28957329 }, { "date": "2015-02-27", "open": 44.13, "high": 44.2, "low": 43.66, "close": 43.85, "adjClose": 37.55, "volume": 33807740 }, { "date": "2015-03-02", "open": 43.67, "high": 44.19, "low": 43.55, "close": 43.88, "adjClose": 37.57, "volume": 31924049 }, { "date": "2015-03-03", "open": 43.56, "high": 43.83, "low": 43.09, "close": 43.28, "adjClose": 37.06, "volume": 31748648 }, { "date": "2015-03-04", "open": 43.01, "high": 43.21, "low": 42.88, "close": 43.06, "adjClose": 36.87, "volume": 25748700 }, { "date": "2015-03-05", "open": 43.07, "high": 43.24, "low": 42.82, "close": 43.11, "adjClose": 36.91, "volume": 23193541 }, { "date": "2015-03-06", "open": 43, "high": 43.11, "low": 42.15, "close": 42.36, "adjClose": 36.27, "volume": 36248800 }, { "date": "2015-03-09", "open": 42.19, "high": 43.13, "low": 42.19, "close": 42.85, "adjClose": 36.69, "volume": 32108000 }, { "date": "2015-03-10", "open": 42.35, "high": 42.71, "low": 42.03, "close": 42.03, "adjClose": 35.99, "volume": 39159730 }, { "date": "2015-03-11", "open": 42.31, "high": 42.37, "low": 41.84, "close": 41.98, "adjClose": 35.95, "volume": 32215314 }, { "date": "2015-03-12", "open": 41.33, "high": 41.65, "low": 40.86, "close": 41.02, "adjClose": 35.12, "volume": 59992502 }, { "date": "2015-03-13", "open": 40.7, "high": 41.47, "low": 40.61, "close": 41.38, "adjClose": 35.43, "volume": 58007705 }, { "date": "2015-03-16", "open": 41.47, "high": 41.64, "low": 41.28, "close": 41.56, "adjClose": 35.59, "volume": 35273500 }, { "date": "2015-03-17", "open": 41.37, "high": 41.83, "low": 41.15, "close": 41.7, "adjClose": 35.71, "volume": 31673448 }, { "date": "2015-03-18", "open": 41.43, "high": 42.83, "low": 41.33, "close": 42.5, "adjClose": 36.39, "volume": 44194800 }, { "date": "2015-03-19", "open": 42.26, "high": 42.59, "low": 42.22, "close": 42.29, "adjClose": 36.21, "volume": 33879100 }, { "date": "2015-03-20", "open": 42.56, "high": 42.98, "low": 42.49, "close": 42.88, "adjClose": 36.72, "volume": 71904529 }, { "date": "2015-03-23", "open": 42.88, "high": 43.13, "low": 42.78, "close": 42.86, "adjClose": 36.7, "volume": 26246100 }, { "date": "2015-03-24", "open": 42.78, "high": 43.17, "low": 42.75, "close": 42.9, "adjClose": 36.73, "volume": 25513300 }, { "date": "2015-03-25", "open": 42.92, "high": 42.93, "low": 41.44, "close": 41.46, "adjClose": 35.5, "volume": 43469907 }, { "date": "2015-03-26", "open": 41.22, "high": 41.61, "low": 40.92, "close": 41.21, "adjClose": 35.29, "volume": 37495627 }, { "date": "2015-03-27", "open": 41.12, "high": 41.43, "low": 40.83, "close": 40.97, "adjClose": 35.08, "volume": 34401400 }, { "date": "2015-03-30", "open": 41.1, "high": 41.54, "low": 40.91, "close": 40.96, "adjClose": 35.07, "volume": 35049700 }, { "date": "2015-03-31", "open": 40.78, "high": 41.03, "low": 40.54, "close": 40.66, "adjClose": 34.82, "volume": 34887219 }, { "date": "2015-04-01", "open": 40.6, "high": 40.76, "low": 40.31, "close": 40.72, "adjClose": 34.87, "volume": 36865322 }, { "date": "2015-04-02", "open": 40.66, "high": 40.74, "low": 40.12, "close": 40.29, "adjClose": 34.5, "volume": 37487500 }, { "date": "2015-04-06", "open": 40.34, "high": 41.78, "low": 40.18, "close": 41.55, "adjClose": 35.58, "volume": 39223700 }, { "date": "2015-04-07", "open": 41.61, "high": 41.91, "low": 41.31, "close": 41.53, "adjClose": 35.56, "volume": 28809400 }, { "date": "2015-04-08", "open": 41.46, "high": 41.69, "low": 41.04, "close": 41.42, "adjClose": 35.47, "volume": 24753438 }, { "date": "2015-04-09", "open": 41.25, "high": 41.62, "low": 41.25, "close": 41.48, "adjClose": 35.52, "volume": 25723900 }, { "date": "2015-04-10", "open": 41.63, "high": 41.95, "low": 41.41, "close": 41.72, "adjClose": 35.72, "volume": 28022002 }, { "date": "2015-04-13", "open": 41.4, "high": 42.06, "low": 41.39, "close": 41.76, "adjClose": 35.76, "volume": 30276700 }, { "date": "2015-04-14", "open": 41.8, "high": 42.03, "low": 41.39, "close": 41.65, "adjClose": 35.66, "volume": 24244400 }, { "date": "2015-04-15", "open": 41.76, "high": 42.46, "low": 41.68, "close": 42.26, "adjClose": 36.19, "volume": 27343600 }, { "date": "2015-04-16", "open": 41.95, "high": 42.34, "low": 41.82, "close": 42.16, "adjClose": 36.1, "volume": 22509700 }, { "date": "2015-04-17", "open": 41.67, "high": 41.74, "low": 41.16, "close": 41.62, "adjClose": 35.64, "volume": 42387608 }, { "date": "2015-04-20", "open": 41.73, "high": 43.17, "low": 41.68, "close": 42.91, "adjClose": 36.74, "volume": 46057733 }, { "date": "2015-04-21", "open": 43, "high": 43.15, "low": 42.53, "close": 42.64, "adjClose": 36.51, "volume": 26013844 }, { "date": "2015-04-22", "open": 42.67, "high": 43.13, "low": 42.55, "close": 42.99, "adjClose": 36.81, "volume": 25064300 }, { "date": "2015-04-23", "open": 42.89, "high": 43.61, "low": 42.8, "close": 43.34, "adjClose": 37.11, "volume": 46309530 }, { "date": "2015-04-24", "open": 45.66, "high": 48.14, "low": 45.65, "close": 47.87, "adjClose": 40.99, "volume": 130933700 }, { "date": "2015-04-27", "open": 47.23, "high": 48.13, "low": 47.22, "close": 48.03, "adjClose": 41.13, "volume": 59248200 }, { "date": "2015-04-28", "open": 47.78, "high": 49.21, "low": 47.7, "close": 49.16, "adjClose": 42.09, "volume": 60730800 }, { "date": "2015-04-29", "open": 48.72, "high": 49.31, "low": 48.5, "close": 49.06, "adjClose": 42.01, "volume": 47804600 }, { "date": "2015-04-30", "open": 48.7, "high": 49.54, "low": 48.6, "close": 48.64, "adjClose": 41.65, "volume": 64725500 }, { "date": "2015-05-01", "open": 48.58, "high": 48.88, "low": 48.4, "close": 48.66, "adjClose": 41.67, "volume": 38937336 }, { "date": "2015-05-04", "open": 48.37, "high": 48.87, "low": 48.18, "close": 48.24, "adjClose": 41.31, "volume": 34039500 }, { "date": "2015-05-05", "open": 47.82, "high": 48.16, "low": 47.31, "close": 47.6, "adjClose": 40.76, "volume": 50369200 }, { "date": "2015-05-06", "open": 47.57, "high": 47.77, "low": 46.02, "close": 46.28, "adjClose": 39.63, "volume": 52433020 }, { "date": "2015-05-07", "open": 46.27, "high": 47.09, "low": 46.16, "close": 46.7, "adjClose": 39.99, "volume": 32971700 }, { "date": "2015-05-08", "open": 47.55, "high": 47.98, "low": 47.52, "close": 47.75, "adjClose": 40.89, "volume": 35364911 }, { "date": "2015-05-11", "open": 47.55, "high": 47.91, "low": 47.37, "close": 47.37, "adjClose": 40.56, "volume": 24609416 }, { "date": "2015-05-12", "open": 46.85, "high": 47.68, "low": 46.42, "close": 47.35, "adjClose": 40.54, "volume": 29928300 }, { "date": "2015-05-13", "open": 48.19, "high": 48.32, "low": 47.57, "close": 47.63, "adjClose": 40.78, "volume": 34184613 }, { "date": "2015-05-14", "open": 48.03, "high": 48.82, "low": 48.03, "close": 48.72, "adjClose": 41.72, "volume": 32980900 }, { "date": "2015-05-15", "open": 48.87, "high": 48.91, "low": 48.05, "close": 48.3, "adjClose": 41.36, "volume": 28642700 }, { "date": "2015-05-18", "open": 47.98, "high": 48.22, "low": 47.61, "close": 48.01, "adjClose": 41.11, "volume": 24136502 }, { "date": "2015-05-19", "open": 47.56, "high": 47.81, "low": 47.18, "close": 47.58, "adjClose": 41, "volume": 28574813 }, { "date": "2015-05-20", "open": 47.39, "high": 47.93, "low": 47.27, "close": 47.58, "adjClose": 41, "volume": 25047919 }, { "date": "2015-05-21", "open": 47.28, "high": 47.6, "low": 47.01, "close": 47.42, "adjClose": 40.87, "volume": 22410700 }, { "date": "2015-05-22", "open": 47.3, "high": 47.35, "low": 46.82, "close": 46.9, "adjClose": 40.42, "volume": 25720600 }, { "date": "2015-05-26", "open": 46.83, "high": 46.88, "low": 46.19, "close": 46.59, "adjClose": 40.15, "volume": 29581900 }, { "date": "2015-05-27", "open": 46.82, "high": 47.77, "low": 46.62, "close": 47.61, "adjClose": 41.03, "volume": 27335639 }, { "date": "2015-05-28", "open": 47.5, "high": 48.02, "low": 47.39, "close": 47.45, "adjClose": 40.89, "volume": 19283700 }, { "date": "2015-05-29", "open": 47.43, "high": 47.57, "low": 46.59, "close": 46.86, "adjClose": 40.38, "volume": 36519600 }, { "date": "2015-06-01", "open": 47.06, "high": 47.77, "low": 46.62, "close": 47.23, "adjClose": 40.7, "volume": 28837332 }, { "date": "2015-06-02", "open": 46.93, "high": 47.35, "low": 46.62, "close": 46.92, "adjClose": 40.44, "volume": 21498326 }, { "date": "2015-06-03", "open": 47.37, "high": 47.74, "low": 46.82, "close": 46.85, "adjClose": 40.37, "volume": 28002200 }, { "date": "2015-06-04", "open": 46.79, "high": 47.16, "low": 46.2, "close": 46.36, "adjClose": 39.95, "volume": 27745512 }, { "date": "2015-06-05", "open": 46.31, "high": 46.52, "low": 45.84, "close": 46.14, "adjClose": 39.76, "volume": 25438100 }, { "date": "2015-06-08", "open": 46.3, "high": 46.43, "low": 45.67, "close": 45.73, "adjClose": 39.41, "volume": 22121634 }, { "date": "2015-06-09", "open": 45.76, "high": 45.94, "low": 45.46, "close": 45.65, "adjClose": 39.34, "volume": 24406100 }, { "date": "2015-06-10", "open": 45.79, "high": 46.83, "low": 45.69, "close": 46.61, "adjClose": 40.17, "volume": 28417405 }, { "date": "2015-06-11", "open": 46.66, "high": 46.92, "low": 46.13, "close": 46.44, "adjClose": 40.02, "volume": 27347800 }, { "date": "2015-06-12", "open": 46.22, "high": 46.47, "low": 45.9, "close": 45.97, "adjClose": 39.62, "volume": 23931000 }, { "date": "2015-06-15", "open": 45.45, "high": 45.65, "low": 45.02, "close": 45.48, "adjClose": 39.19, "volume": 33254517 }, { "date": "2015-06-16", "open": 45.35, "high": 46.24, "low": 45.3, "close": 45.83, "adjClose": 39.5, "volume": 27070306 }, { "date": "2015-06-17", "open": 45.73, "high": 46.07, "low": 45.36, "close": 45.97, "adjClose": 39.62, "volume": 28704100 }, { "date": "2015-06-18", "open": 46.22, "high": 46.8, "low": 46.17, "close": 46.72, "adjClose": 40.26, "volume": 32658343 }, { "date": "2015-06-19", "open": 46.79, "high": 46.83, "low": 45.99, "close": 46.1, "adjClose": 39.73, "volume": 63837036 }, { "date": "2015-06-22", "open": 46.33, "high": 46.72, "low": 46.16, "close": 46.23, "adjClose": 39.84, "volume": 20318100 }, { "date": "2015-06-23", "open": 46.13, "high": 46.28, "low": 45.62, "close": 45.91, "adjClose": 39.56, "volume": 25896500 }, { "date": "2015-06-24", "open": 45.67, "high": 46.25, "low": 45.55, "close": 45.64, "adjClose": 39.33, "volume": 34890901 }, { "date": "2015-06-25", "open": 46.03, "high": 46.06, "low": 45.5, "close": 45.65, "adjClose": 39.34, "volume": 20616000 }, { "date": "2015-06-26", "open": 45.65, "high": 46.28, "low": 45.03, "close": 45.26, "adjClose": 39, "volume": 49835300 }, { "date": "2015-06-29", "open": 45.04, "high": 45.23, "low": 44.36, "close": 44.37, "adjClose": 38.24, "volume": 34081746 }, { "date": "2015-06-30", "open": 44.71, "high": 44.72, "low": 43.94, "close": 44.15, "adjClose": 38.05, "volume": 35945400 }, { "date": "2015-07-01", "open": 44.46, "high": 45.23, "low": 44.1, "close": 44.45, "adjClose": 38.31, "volume": 28343907 }, { "date": "2015-07-02", "open": 44.48, "high": 44.75, "low": 44.06, "close": 44.4, "adjClose": 38.26, "volume": 21752013 }, { "date": "2015-07-06", "open": 43.96, "high": 44.48, "low": 43.95, "close": 44.39, "adjClose": 38.25, "volume": 23034000 }, { "date": "2015-07-07", "open": 44.34, "high": 44.49, "low": 43.32, "close": 44.3, "adjClose": 38.18, "volume": 36435827 }, { "date": "2015-07-08", "open": 44.44, "high": 44.9, "low": 44.03, "close": 44.24, "adjClose": 38.13, "volume": 39785901 }, { "date": "2015-07-09", "open": 44.75, "high": 45.22, "low": 44.5, "close": 44.52, "adjClose": 38.37, "volume": 32424700 }, { "date": "2015-07-10", "open": 45.01, "high": 45.14, "low": 44.57, "close": 44.61, "adjClose": 38.44, "volume": 25465800 }, { "date": "2015-07-13", "open": 44.98, "high": 45.62, "low": 44.95, "close": 45.54, "adjClose": 39.25, "volume": 28178329 }, { "date": "2015-07-14", "open": 45.45, "high": 45.96, "low": 45.31, "close": 45.62, "adjClose": 39.31, "volume": 22880300 }, { "date": "2015-07-15", "open": 45.68, "high": 45.89, "low": 45.43, "close": 45.76, "adjClose": 39.44, "volume": 26629615 }, { "date": "2015-07-16", "open": 46.01, "high": 46.69, "low": 45.97, "close": 46.66, "adjClose": 40.21, "volume": 26271700 }, { "date": "2015-07-17", "open": 46.55, "high": 46.78, "low": 46.26, "close": 46.62, "adjClose": 40.18, "volume": 29467107 }, { "date": "2015-07-20", "open": 46.65, "high": 47.13, "low": 46.44, "close": 46.92, "adjClose": 40.44, "volume": 30631905 }, { "date": "2015-07-21", "open": 46.78, "high": 47.33, "low": 46.48, "close": 47.28, "adjClose": 40.75, "volume": 42781900 }, { "date": "2015-07-22", "open": 45.44, "high": 46.93, "low": 45.2, "close": 45.54, "adjClose": 39.25, "volume": 59152427 }, { "date": "2015-07-23", "open": 45.27, "high": 46.23, "low": 45.1, "close": 46.11, "adjClose": 39.74, "volume": 33934010 }, { "date": "2015-07-24", "open": 45.91, "high": 46.32, "low": 45.8, "close": 45.94, "adjClose": 39.59, "volume": 32333244 }, { "date": "2015-07-27", "open": 45.94, "high": 46.01, "low": 45.25, "close": 45.35, "adjClose": 39.08, "volume": 39701420 }, { "date": "2015-07-28", "open": 45.58, "high": 45.64, "low": 44.79, "close": 45.34, "adjClose": 39.07, "volume": 34328948 }, { "date": "2015-07-29", "open": 45.4, "high": 46.78, "low": 45.26, "close": 46.29, "adjClose": 39.89, "volume": 40945900 }, { "date": "2015-07-30", "open": 46.26, "high": 47.4, "low": 45.93, "close": 46.88, "adjClose": 40.4, "volume": 39777900 }, { "date": "2015-07-31", "open": 47.29, "high": 47.37, "low": 46.5, "close": 46.7, "adjClose": 40.25, "volume": 31201500 }, { "date": "2015-08-03", "open": 46.98, "high": 47, "low": 46.45, "close": 46.81, "adjClose": 40.34, "volume": 24125900 }, { "date": "2015-08-04", "open": 46.75, "high": 47.71, "low": 46.68, "close": 47.54, "adjClose": 40.97, "volume": 33403916 }, { "date": "2015-08-05", "open": 47.98, "high": 48.41, "low": 47.54, "close": 47.58, "adjClose": 41, "volume": 26959700 }, { "date": "2015-08-06", "open": 47.71, "high": 47.77, "low": 46.33, "close": 46.62, "adjClose": 40.18, "volume": 27368000 }, { "date": "2015-08-07", "open": 46.39, "high": 46.78, "low": 46.26, "close": 46.74, "adjClose": 40.28, "volume": 19163038 }, { "date": "2015-08-10", "open": 46.95, "high": 47.49, "low": 46.84, "close": 47.33, "adjClose": 40.79, "volume": 23079900 }, { "date": "2015-08-11", "open": 46.82, "high": 46.94, "low": 45.9, "close": 46.41, "adjClose": 40, "volume": 29237402 }, { "date": "2015-08-12", "open": 46.19, "high": 46.9, "low": 45.71, "close": 46.74, "adjClose": 40.28, "volume": 30198532 }, { "date": "2015-08-13", "open": 47.06, "high": 47.1, "low": 46.49, "close": 46.73, "adjClose": 40.27, "volume": 22627241 }, { "date": "2015-08-14", "open": 46.53, "high": 47.1, "low": 46.52, "close": 47, "adjClose": 40.5, "volume": 21473402 }, { "date": "2015-08-17", "open": 46.81, "high": 47.45, "low": 46.57, "close": 47.32, "adjClose": 40.78, "volume": 21099746 }, { "date": "2015-08-18", "open": 46.84, "high": 47.43, "low": 46.7, "close": 47.27, "adjClose": 41, "volume": 23574104 }, { "date": "2015-08-19", "open": 46.78, "high": 47.08, "low": 46.3, "close": 46.61, "adjClose": 40.43, "volume": 31485511 }, { "date": "2015-08-20", "open": 46.07, "high": 46.47, "low": 45.66, "close": 45.66, "adjClose": 39.61, "volume": 36238227 }, { "date": "2015-08-21", "open": 45.3, "high": 45.48, "low": 43.07, "close": 43.07, "adjClose": 37.36, "volume": 70053100 }, { "date": "2015-08-24", "open": 40.45, "high": 43.31, "low": 39.72, "close": 41.68, "adjClose": 36.15, "volume": 88753700 }, { "date": "2015-08-25", "open": 42.57, "high": 43.24, "low": 40.39, "close": 40.47, "adjClose": 35.1, "volume": 70616600 }, { "date": "2015-08-26", "open": 42.01, "high": 42.84, "low": 41.06, "close": 42.71, "adjClose": 37.05, "volume": 63408000 }, { "date": "2015-08-27", "open": 43.23, "high": 43.95, "low": 42.93, "close": 43.9, "adjClose": 38.08, "volume": 50943211 }, { "date": "2015-08-28", "open": 43.4, "high": 44.15, "low": 43.39, "close": 43.93, "adjClose": 38.1, "volume": 28246725 }, { "date": "2015-08-31", "open": 43.56, "high": 43.93, "low": 43.1, "close": 43.52, "adjClose": 37.75, "volume": 34441700 }, { "date": "2015-09-01", "open": 42.17, "high": 42.59, "low": 41.66, "close": 41.82, "adjClose": 36.27, "volume": 49688900 }, { "date": "2015-09-02", "open": 42.36, "high": 43.38, "low": 41.88, "close": 43.36, "adjClose": 37.61, "volume": 37671518 }, { "date": "2015-09-03", "open": 43.41, "high": 43.98, "low": 43.28, "close": 43.5, "adjClose": 37.73, "volume": 28285205 }, { "date": "2015-09-04", "open": 42.81, "high": 43.04, "low": 42.2, "close": 42.61, "adjClose": 36.96, "volume": 37138800 }, { "date": "2015-09-08", "open": 43.3, "high": 44, "low": 43.2, "close": 43.89, "adjClose": 38.07, "volume": 32469800 }, { "date": "2015-09-09", "open": 44.21, "high": 44.4, "low": 42.91, "close": 43.07, "adjClose": 37.36, "volume": 33469500 }, { "date": "2015-09-10", "open": 43.12, "high": 43.79, "low": 42.75, "close": 43.29, "adjClose": 37.55, "volume": 31366630 }, { "date": "2015-09-11", "open": 43.14, "high": 43.59, "low": 42.94, "close": 43.48, "adjClose": 37.71, "volume": 27132527 }, { "date": "2015-09-14", "open": 43.43, "high": 43.44, "low": 42.86, "close": 43.04, "adjClose": 37.33, "volume": 23656048 }, { "date": "2015-09-15", "open": 43.19, "high": 44.29, "low": 43.08, "close": 43.98, "adjClose": 38.15, "volume": 28882206 }, { "date": "2015-09-16", "open": 43.97, "high": 44.38, "low": 43.84, "close": 44.3, "adjClose": 38.43, "volume": 23372200 }, { "date": "2015-09-17", "open": 44.29, "high": 45, "low": 44.08, "close": 44.25, "adjClose": 38.38, "volume": 32768200 }, { "date": "2015-09-18", "open": 43.5, "high": 43.99, "low": 43.33, "close": 43.48, "adjClose": 37.71, "volume": 63143700 }, { "date": "2015-09-21", "open": 43.62, "high": 44.47, "low": 43.6, "close": 44.11, "adjClose": 38.26, "volume": 26177224 }, { "date": "2015-09-22", "open": 43.38, "high": 44.05, "low": 43.31, "close": 43.9, "adjClose": 38.08, "volume": 28085903 }, { "date": "2015-09-23", "open": 43.93, "high": 44.17, "low": 43.51, "close": 43.87, "adjClose": 38.05, "volume": 17145238 }, { "date": "2015-09-24", "open": 43.45, "high": 44.13, "low": 43.27, "close": 43.91, "adjClose": 38.09, "volume": 27905607 }, { "date": "2015-09-25", "open": 44.48, "high": 44.73, "low": 43.76, "close": 43.94, "adjClose": 38.11, "volume": 29384601 }, { "date": "2015-09-28", "open": 43.83, "high": 44.09, "low": 43.21, "close": 43.29, "adjClose": 37.55, "volume": 27613800 }, { "date": "2015-09-29", "open": 43.37, "high": 43.57, "low": 43.05, "close": 43.44, "adjClose": 37.68, "volume": 32763600 }, { "date": "2015-09-30", "open": 43.88, "high": 44.3, "low": 43.66, "close": 44.26, "adjClose": 38.39, "volume": 34958900 }, { "date": "2015-10-01", "open": 44.75, "high": 44.75, "low": 43.75, "close": 44.61, "adjClose": 38.69, "volume": 28657900 }, { "date": "2015-10-02", "open": 44.27, "high": 45.57, "low": 43.92, "close": 45.57, "adjClose": 39.53, "volume": 41839035 }, { "date": "2015-10-05", "open": 45.75, "high": 46.89, "low": 45.7, "close": 46.63, "adjClose": 40.45, "volume": 34369300 }, { "date": "2015-10-06", "open": 46.33, "high": 47.18, "low": 46.22, "close": 46.75, "adjClose": 40.55, "volume": 27510808 }, { "date": "2015-10-07", "open": 47.1, "high": 47.35, "low": 45.95, "close": 46.8, "adjClose": 40.59, "volume": 27711500 }, { "date": "2015-10-08", "open": 46.56, "high": 47.52, "low": 46.5, "close": 47.45, "adjClose": 41.16, "volume": 33772709 }, { "date": "2015-10-09", "open": 47.45, "high": 47.54, "low": 46.92, "close": 47.11, "adjClose": 40.86, "volume": 28600632 }, { "date": "2015-10-12", "open": 46.98, "high": 47.07, "low": 46.5, "close": 47, "adjClose": 40.77, "volume": 19769100 }, { "date": "2015-10-13", "open": 46.56, "high": 47.13, "low": 46.56, "close": 46.89, "adjClose": 40.67, "volume": 19987816 }, { "date": "2015-10-14", "open": 46.65, "high": 47.1, "low": 46.53, "close": 46.68, "adjClose": 40.49, "volume": 24697800 }, { "date": "2015-10-15", "open": 47.01, "high": 47.03, "low": 46.53, "close": 47.01, "adjClose": 40.78, "volume": 27189400 }, { "date": "2015-10-16", "open": 47.02, "high": 47.54, "low": 46.9, "close": 47.51, "adjClose": 41.21, "volume": 26450334 }, { "date": "2015-10-19", "open": 47.42, "high": 47.88, "low": 47.02, "close": 47.62, "adjClose": 41.31, "volume": 29387600 }, { "date": "2015-10-20", "open": 47.44, "high": 47.81, "low": 47.02, "close": 47.77, "adjClose": 41.44, "volume": 30802235 }, { "date": "2015-10-21", "open": 47.92, "high": 47.99, "low": 47.11, "close": 47.2, "adjClose": 40.94, "volume": 25264710 }, { "date": "2015-10-22", "open": 47.53, "high": 48.95, "low": 47.09, "close": 48.03, "adjClose": 41.66, "volume": 56637100 }, { "date": "2015-10-23", "open": 52.3, "high": 54.07, "low": 52.25, "close": 52.87, "adjClose": 45.86, "volume": 135227100 }, { "date": "2015-10-26", "open": 52.53, "high": 54.32, "low": 52.5, "close": 54.25, "adjClose": 47.06, "volume": 64633324 }, { "date": "2015-10-27", "open": 53.99, "high": 54.37, "low": 53.58, "close": 53.69, "adjClose": 46.57, "volume": 50999907 }, { "date": "2015-10-28", "open": 53.54, "high": 53.98, "low": 52.86, "close": 53.98, "adjClose": 46.82, "volume": 47000800 }, { "date": "2015-10-29", "open": 53.54, "high": 53.83, "low": 53.22, "close": 53.36, "adjClose": 46.28, "volume": 30202100 }, { "date": "2015-10-30", "open": 53.32, "high": 53.99, "low": 52.62, "close": 52.64, "adjClose": 45.66, "volume": 46619800 }, { "date": "2015-11-02", "open": 52.85, "high": 53.36, "low": 52.62, "close": 53.24, "adjClose": 46.18, "volume": 30285000 }, { "date": "2015-11-03", "open": 52.93, "high": 54.39, "low": 52.9, "close": 54.15, "adjClose": 46.97, "volume": 36596931 }, { "date": "2015-11-04", "open": 54.18, "high": 54.88, "low": 54.06, "close": 54.4, "adjClose": 47.19, "volume": 37087849 }, { "date": "2015-11-05", "open": 54.49, "high": 54.7, "low": 54, "close": 54.38, "adjClose": 47.17, "volume": 31468500 }, { "date": "2015-11-06", "open": 54.09, "high": 54.98, "low": 53.96, "close": 54.92, "adjClose": 47.64, "volume": 32851204 }, { "date": "2015-11-09", "open": 54.55, "high": 54.87, "low": 53.56, "close": 54.16, "adjClose": 46.98, "volume": 32513100 }, { "date": "2015-11-10", "open": 54.07, "high": 54.13, "low": 53.27, "close": 53.51, "adjClose": 46.41, "volume": 55283700 }, { "date": "2015-11-11", "open": 53.7, "high": 54.2, "low": 53.46, "close": 53.65, "adjClose": 46.54, "volume": 36516300 }, { "date": "2015-11-12", "open": 53.48, "high": 53.98, "low": 53.19, "close": 53.32, "adjClose": 46.25, "volume": 35361100 }, { "date": "2015-11-13", "open": 53.07, "high": 53.29, "low": 52.53, "close": 52.84, "adjClose": 45.83, "volume": 36848200 }, { "date": "2015-11-16", "open": 53.08, "high": 53.89, "low": 52.85, "close": 53.77, "adjClose": 46.64, "volume": 32165200 }, { "date": "2015-11-17", "open": 53.17, "high": 53.53, "low": 52.85, "close": 52.97, "adjClose": 46.26, "volume": 31551300 }, { "date": "2015-11-18", "open": 53, "high": 53.98, "low": 52.98, "close": 53.85, "adjClose": 47.03, "volume": 29710030 }, { "date": "2015-11-19", "open": 53.99, "high": 54.66, "low": 53.78, "close": 53.94, "adjClose": 47.1, "volume": 28149228 }, { "date": "2015-11-20", "open": 54.25, "high": 54.3, "low": 53.27, "close": 54.19, "adjClose": 47.32, "volume": 37147608 }, { "date": "2015-11-23", "open": 54.25, "high": 54.46, "low": 53.75, "close": 54.19, "adjClose": 47.32, "volume": 28235918 }, { "date": "2015-11-24", "open": 53.92, "high": 54.44, "low": 53.58, "close": 54.25, "adjClose": 47.37, "volume": 24600043 }, { "date": "2015-11-25", "open": 54.09, "high": 54.23, "low": 53.69, "close": 53.69, "adjClose": 46.89, "volume": 21005147 }, { "date": "2015-11-27", "open": 53.8, "high": 54.08, "low": 53.79, "close": 53.93, "adjClose": 47.1, "volume": 9009132 }, { "date": "2015-11-30", "open": 54.54, "high": 54.96, "low": 54, "close": 54.35, "adjClose": 47.46, "volume": 56241417 }, { "date": "2015-12-01", "open": 54.41, "high": 55.23, "low": 54.3, "close": 55.22, "adjClose": 48.22, "volume": 39952800 }, { "date": "2015-12-02", "open": 55.32, "high": 55.96, "low": 55.06, "close": 55.21, "adjClose": 48.21, "volume": 47274900 }, { "date": "2015-12-03", "open": 55.49, "high": 55.77, "low": 53.93, "close": 54.2, "adjClose": 47.33, "volume": 38627835 }, { "date": "2015-12-04", "open": 54.12, "high": 56.23, "low": 54.1, "close": 55.91, "adjClose": 48.82, "volume": 43963700 }, { "date": "2015-12-07", "open": 55.79, "high": 55.97, "low": 55.29, "close": 55.81, "adjClose": 48.74, "volume": 30709800 }, { "date": "2015-12-08", "open": 55.47, "high": 56.1, "low": 54.99, "close": 55.79, "adjClose": 48.72, "volume": 32878026 }, { "date": "2015-12-09", "open": 55.37, "high": 55.87, "low": 54.51, "close": 54.98, "adjClose": 48.01, "volume": 36373209 }, { "date": "2015-12-10", "open": 55.39, "high": 55.66, "low": 55.01, "close": 55.27, "adjClose": 48.27, "volume": 31775826 }, { "date": "2015-12-11", "open": 54.71, "high": 55.1, "low": 54.01, "close": 54.06, "adjClose": 47.21, "volume": 39549500 }, { "date": "2015-12-14", "open": 54.33, "high": 55.21, "low": 53.68, "close": 55.14, "adjClose": 48.15, "volume": 47006491 }, { "date": "2015-12-15", "open": 55.66, "high": 55.9, "low": 55.09, "close": 55.2, "adjClose": 48.2, "volume": 39843000 }, { "date": "2015-12-16", "open": 55.54, "high": 56.25, "low": 54.76, "close": 56.13, "adjClose": 49.02, "volume": 37503300 }, { "date": "2015-12-17", "open": 56.36, "high": 56.79, "low": 55.53, "close": 55.7, "adjClose": 48.64, "volume": 41280907 }, { "date": "2015-12-18", "open": 55.77, "high": 56, "low": 54.03, "close": 54.13, "adjClose": 47.27, "volume": 84684200 }, { "date": "2015-12-21", "open": 54.88, "high": 55.35, "low": 54.23, "close": 54.83, "adjClose": 47.88, "volume": 37246325 }, { "date": "2015-12-22", "open": 54.99, "high": 55.48, "low": 54.5, "close": 55.35, "adjClose": 48.34, "volume": 28322241 }, { "date": "2015-12-23", "open": 55.7, "high": 55.88, "low": 55.44, "close": 55.82, "adjClose": 48.75, "volume": 27279832 }, { "date": "2015-12-24", "open": 55.86, "high": 55.96, "low": 55.43, "close": 55.67, "adjClose": 48.61, "volume": 9570002 }, { "date": "2015-12-28", "open": 55.35, "high": 55.95, "low": 54.98, "close": 55.95, "adjClose": 48.86, "volume": 22458300 }, { "date": "2015-12-29", "open": 56.29, "high": 56.85, "low": 56.06, "close": 56.55, "adjClose": 49.38, "volume": 27731403 }, { "date": "2015-12-30", "open": 56.47, "high": 56.78, "low": 56.29, "close": 56.31, "adjClose": 49.17, "volume": 21704505 }, { "date": "2015-12-31", "open": 56.04, "high": 56.19, "low": 55.42, "close": 55.48, "adjClose": 48.45, "volume": 27334100 }, { "date": "2016-01-04", "open": 54.32, "high": 54.8, "low": 53.39, "close": 54.8, "adjClose": 47.86, "volume": 53778000 }, { "date": "2016-01-05", "open": 54.93, "high": 55.39, "low": 54.54, "close": 55.05, "adjClose": 48.07, "volume": 34079700 }, { "date": "2016-01-06", "open": 54.32, "high": 54.4, "low": 53.64, "close": 54.05, "adjClose": 47.2, "volume": 39518900 }, { "date": "2016-01-07", "open": 52.7, "high": 53.49, "low": 52.07, "close": 52.17, "adjClose": 45.56, "volume": 56564900 }, { "date": "2016-01-08", "open": 52.37, "high": 53.28, "low": 52.15, "close": 52.33, "adjClose": 45.7, "volume": 48754000 }, { "date": "2016-01-11", "open": 52.51, "high": 52.85, "low": 51.46, "close": 52.3, "adjClose": 45.67, "volume": 36943800 }, { "date": "2016-01-12", "open": 52.76, "high": 53.1, "low": 52.06, "close": 52.78, "adjClose": 46.09, "volume": 36095539 }, { "date": "2016-01-13", "open": 53.8, "high": 54.07, "low": 51.3, "close": 51.64, "adjClose": 45.1, "volume": 66883600 }, { "date": "2016-01-14", "open": 52, "high": 53.42, "low": 51.57, "close": 53.11, "adjClose": 46.38, "volume": 52381918 }, { "date": "2016-01-15", "open": 51.31, "high": 51.97, "low": 50.34, "close": 50.99, "adjClose": 44.53, "volume": 71820700 }, { "date": "2016-01-19", "open": 51.48, "high": 51.68, "low": 50.06, "close": 50.56, "adjClose": 44.15, "volume": 43564538 }, { "date": "2016-01-20", "open": 49.98, "high": 51.38, "low": 49.1, "close": 50.79, "adjClose": 44.35, "volume": 63273000 }, { "date": "2016-01-21", "open": 51, "high": 51.58, "low": 50.3, "close": 50.48, "adjClose": 44.08, "volume": 40191200 }, { "date": "2016-01-22", "open": 51.41, "high": 52.33, "low": 51.26, "close": 52.29, "adjClose": 45.66, "volume": 37555800 }, { "date": "2016-01-25", "open": 51.94, "high": 52.65, "low": 51.65, "close": 51.79, "adjClose": 45.23, "volume": 34707717 }, { "date": "2016-01-26", "open": 51.79, "high": 52.44, "low": 51.55, "close": 52.17, "adjClose": 45.56, "volume": 28900820 }, { "date": "2016-01-27", "open": 52.01, "high": 52.2, "low": 51.02, "close": 51.22, "adjClose": 44.73, "volume": 36775200 }, { "date": "2016-01-28", "open": 51.86, "high": 52.21, "low": 51.25, "close": 52.06, "adjClose": 45.46, "volume": 62513800 }, { "date": "2016-01-29", "open": 54.73, "high": 55.09, "low": 54, "close": 55.09, "adjClose": 48.11, "volume": 83611700 }, { "date": "2016-02-01", "open": 54.88, "high": 55.09, "low": 54.5, "close": 54.71, "adjClose": 47.78, "volume": 44208542 }, { "date": "2016-02-02", "open": 54.17, "high": 54.26, "low": 52.65, "close": 53, "adjClose": 46.28, "volume": 56313800 }, { "date": "2016-02-03", "open": 53.25, "high": 53.39, "low": 51.26, "close": 52.16, "adjClose": 45.55, "volume": 57559814 }, { "date": "2016-02-04", "open": 52.1, "high": 52.81, "low": 51.37, "close": 52, "adjClose": 45.41, "volume": 46987123 }, { "date": "2016-02-05", "open": 51.94, "high": 52, "low": 49.56, "close": 50.16, "adjClose": 43.8, "volume": 62009000 }, { "date": "2016-02-08", "open": 49.55, "high": 49.57, "low": 48.19, "close": 49.41, "adjClose": 43.15, "volume": 59290500 }, { "date": "2016-02-09", "open": 49.02, "high": 50.24, "low": 48.67, "close": 49.28, "adjClose": 43.03, "volume": 46740500 }, { "date": "2016-02-10", "open": 49.89, "high": 50.39, "low": 49.52, "close": 49.71, "adjClose": 43.41, "volume": 38237000 }, { "date": "2016-02-11", "open": 48.68, "high": 50.11, "low": 48.51, "close": 49.69, "adjClose": 43.39, "volume": 48878600 }, { "date": "2016-02-12", "open": 50.25, "high": 50.68, "low": 49.75, "close": 50.5, "adjClose": 44.1, "volume": 34243324 }, { "date": "2016-02-16", "open": 50.9, "high": 51.09, "low": 50.13, "close": 51.09, "adjClose": 44.94, "volume": 37291208 }, { "date": "2016-02-17", "open": 51.49, "high": 52.77, "low": 51.45, "close": 52.42, "adjClose": 46.11, "volume": 40789000 }, { "date": "2016-02-18", "open": 52.33, "high": 52.95, "low": 52.1, "close": 52.19, "adjClose": 45.91, "volume": 27176035 }, { "date": "2016-02-19", "open": 51.97, "high": 52.28, "low": 51.53, "close": 51.82, "adjClose": 45.58, "volume": 33559100 }, { "date": "2016-02-22", "open": 52.28, "high": 53, "low": 52.28, "close": 52.65, "adjClose": 46.31, "volume": 25008300 }, { "date": "2016-02-23", "open": 52.34, "high": 52.37, "low": 50.98, "close": 51.18, "adjClose": 45.02, "volume": 28895300 }, { "date": "2016-02-24", "open": 50.69, "high": 51.5, "low": 50.2, "close": 51.36, "adjClose": 45.18, "volume": 33014500 }, { "date": "2016-02-25", "open": 51.73, "high": 52.1, "low": 50.61, "close": 52.1, "adjClose": 45.83, "volume": 26939500 }, { "date": "2016-02-26", "open": 52.6, "high": 52.68, "low": 51.1, "close": 51.3, "adjClose": 45.12, "volume": 35975925 }, { "date": "2016-02-29", "open": 51.35, "high": 51.65, "low": 50.66, "close": 50.88, "adjClose": 44.75, "volume": 31654036 }, { "date": "2016-03-01", "open": 50.97, "high": 52.59, "low": 50.92, "close": 52.58, "adjClose": 46.25, "volume": 33024535 }, { "date": "2016-03-02", "open": 52.41, "high": 52.96, "low": 52.16, "close": 52.95, "adjClose": 46.58, "volume": 29289900 }, { "date": "2016-03-03", "open": 52.97, "high": 52.97, "low": 51.78, "close": 52.35, "adjClose": 46.05, "volume": 24427813 }, { "date": "2016-03-04", "open": 52.4, "high": 52.45, "low": 51.71, "close": 52.03, "adjClose": 45.77, "volume": 33034200 }, { "date": "2016-03-07", "open": 51.56, "high": 51.8, "low": 50.58, "close": 51.03, "adjClose": 44.89, "volume": 38428816 }, { "date": "2016-03-08", "open": 50.8, "high": 52.13, "low": 50.6, "close": 51.65, "adjClose": 45.43, "volume": 33835119 }, { "date": "2016-03-09", "open": 51.89, "high": 52.85, "low": 51.86, "close": 52.84, "adjClose": 46.48, "volume": 28251600 }, { "date": "2016-03-10", "open": 52.93, "high": 52.94, "low": 51.16, "close": 52.05, "adjClose": 45.78, "volume": 38387804 }, { "date": "2016-03-11", "open": 53, "high": 53.07, "low": 52.38, "close": 53.07, "adjClose": 46.68, "volume": 32275700 }, { "date": "2016-03-14", "open": 52.71, "high": 53.59, "low": 52.63, "close": 53.17, "adjClose": 46.77, "volume": 24083616 }, { "date": "2016-03-15", "open": 52.75, "high": 53.59, "low": 52.74, "close": 53.59, "adjClose": 47.14, "volume": 21104800 }, { "date": "2016-03-16", "open": 53.45, "high": 54.6, "low": 53.4, "close": 54.35, "adjClose": 47.81, "volume": 31691742 }, { "date": "2016-03-17", "open": 54.21, "high": 55, "low": 54, "close": 54.66, "adjClose": 48.08, "volume": 28223947 }, { "date": "2016-03-18", "open": 54.92, "high": 54.97, "low": 53.45, "close": 53.49, "adjClose": 47.05, "volume": 67625518 }, { "date": "2016-03-21", "open": 53.25, "high": 53.93, "low": 52.93, "close": 53.86, "adjClose": 47.38, "volume": 23925716 }, { "date": "2016-03-22", "open": 53.61, "high": 54.25, "low": 53.46, "close": 54.07, "adjClose": 47.56, "volume": 23124143 }, { "date": "2016-03-23", "open": 54.11, "high": 54.24, "low": 53.74, "close": 53.97, "adjClose": 47.47, "volume": 20129015 }, { "date": "2016-03-24", "open": 53.84, "high": 54.33, "low": 53.73, "close": 54.21, "adjClose": 47.68, "volume": 19950000 }, { "date": "2016-03-28", "open": 54.21, "high": 54.29, "low": 53.33, "close": 53.54, "adjClose": 47.09, "volume": 17025100 }, { "date": "2016-03-29", "open": 53.66, "high": 54.86, "low": 53.45, "close": 54.71, "adjClose": 48.12, "volume": 23924329 }, { "date": "2016-03-30", "open": 54.93, "high": 55.64, "low": 54.9, "close": 55.05, "adjClose": 48.42, "volume": 23008300 }, { "date": "2016-03-31", "open": 54.95, "high": 55.59, "low": 54.86, "close": 55.23, "adjClose": 48.58, "volume": 26360500 }, { "date": "2016-04-01", "open": 55.05, "high": 55.61, "low": 54.57, "close": 55.57, "adjClose": 48.88, "volume": 24399200 }, { "date": "2016-04-04", "open": 55.43, "high": 55.66, "low": 55, "close": 55.43, "adjClose": 48.76, "volume": 18928810 }, { "date": "2016-04-05", "open": 55.19, "high": 55.3, "low": 54.46, "close": 54.56, "adjClose": 47.99, "volume": 19272300 }, { "date": "2016-04-06", "open": 54.36, "high": 55.2, "low": 54.21, "close": 55.12, "adjClose": 48.48, "volume": 21188700 }, { "date": "2016-04-07", "open": 54.87, "high": 54.91, "low": 54.23, "close": 54.46, "adjClose": 47.9, "volume": 19225100 }, { "date": "2016-04-08", "open": 54.67, "high": 55.28, "low": 54.32, "close": 54.42, "adjClose": 47.87, "volume": 22167223 }, { "date": "2016-04-11", "open": 54.49, "high": 55.15, "low": 54.3, "close": 54.31, "adjClose": 47.77, "volume": 21414227 }, { "date": "2016-04-12", "open": 54.37, "high": 54.78, "low": 53.76, "close": 54.65, "adjClose": 48.07, "volume": 24944300 }, { "date": "2016-04-13", "open": 55.12, "high": 55.44, "low": 54.89, "close": 55.35, "adjClose": 48.69, "volume": 20818000 }, { "date": "2016-04-14", "open": 55.22, "high": 55.58, "low": 55.07, "close": 55.36, "adjClose": 48.7, "volume": 20877108 }, { "date": "2016-04-15", "open": 55.3, "high": 55.92, "low": 55.11, "close": 55.65, "adjClose": 48.95, "volume": 28793800 }, { "date": "2016-04-18", "open": 55.49, "high": 56.59, "low": 55.21, "close": 56.46, "adjClose": 49.66, "volume": 23786000 }, { "date": "2016-04-19", "open": 56.63, "high": 56.77, "low": 55.68, "close": 56.39, "adjClose": 49.6, "volume": 29596827 }, { "date": "2016-04-20", "open": 56.29, "high": 56.5, "low": 55.49, "close": 55.59, "adjClose": 48.9, "volume": 36195714 }, { "date": "2016-04-21", "open": 55.8, "high": 56.23, "low": 55.42, "close": 55.78, "adjClose": 49.06, "volume": 38909100 }, { "date": "2016-04-22", "open": 51.91, "high": 52.43, "low": 50.77, "close": 51.78, "adjClose": 45.55, "volume": 126834100 }, { "date": "2016-04-25", "open": 51.78, "high": 52.13, "low": 51.63, "close": 52.11, "adjClose": 45.84, "volume": 33226948 }, { "date": "2016-04-26", "open": 52.26, "high": 52.35, "low": 51.09, "close": 51.44, "adjClose": 45.25, "volume": 33532636 }, { "date": "2016-04-27", "open": 51.48, "high": 51.5, "low": 50.55, "close": 50.94, "adjClose": 44.81, "volume": 43369300 }, { "date": "2016-04-28", "open": 50.62, "high": 50.77, "low": 49.56, "close": 49.9, "adjClose": 43.89, "volume": 43134846 }, { "date": "2016-04-29", "open": 49.35, "high": 50.25, "low": 49.35, "close": 49.87, "adjClose": 43.87, "volume": 48411700 }, { "date": "2016-05-02", "open": 50, "high": 50.75, "low": 49.78, "close": 50.61, "adjClose": 44.52, "volume": 33114539 }, { "date": "2016-05-03", "open": 50.34, "high": 50.41, "low": 49.6, "close": 49.78, "adjClose": 43.79, "volume": 26460244 }, { "date": "2016-05-04", "open": 49.84, "high": 50.06, "low": 49.46, "close": 49.87, "adjClose": 43.87, "volume": 24257600 }, { "date": "2016-05-05", "open": 49.87, "high": 50.3, "low": 49.73, "close": 49.94, "adjClose": 43.93, "volume": 25390718 }, { "date": "2016-05-06", "open": 49.92, "high": 50.39, "low": 49.66, "close": 50.39, "adjClose": 44.32, "volume": 24787301 }, { "date": "2016-05-09", "open": 50.49, "high": 50.59, "low": 50, "close": 50.07, "adjClose": 44.04, "volume": 17951600 }, { "date": "2016-05-10", "open": 50.33, "high": 51.1, "low": 50.19, "close": 51.02, "adjClose": 44.88, "volume": 22891000 }, { "date": "2016-05-11", "open": 51.13, "high": 51.78, "low": 51, "close": 51.05, "adjClose": 44.9, "volume": 24039140 }, { "date": "2016-05-12", "open": 51.2, "high": 51.81, "low": 50.92, "close": 51.51, "adjClose": 45.31, "volume": 24102800 }, { "date": "2016-05-13", "open": 51.44, "high": 51.9, "low": 51.04, "close": 51.08, "adjClose": 44.93, "volume": 22592342 }, { "date": "2016-05-16", "open": 50.8, "high": 51.96, "low": 50.75, "close": 51.83, "adjClose": 45.59, "volume": 20032017 }, { "date": "2016-05-17", "open": 51.72, "high": 51.73, "low": 50.36, "close": 50.51, "adjClose": 44.74, "volume": 27803514 }, { "date": "2016-05-18", "open": 50.48, "high": 51.14, "low": 50.3, "close": 50.81, "adjClose": 45, "volume": 24907532 }, { "date": "2016-05-19", "open": 50.47, "high": 50.62, "low": 49.82, "close": 50.32, "adjClose": 44.57, "volume": 23842400 }, { "date": "2016-05-20", "open": 50.48, "high": 51.22, "low": 50.4, "close": 50.62, "adjClose": 44.84, "volume": 23905800 }, { "date": "2016-05-23", "open": 50.6, "high": 50.68, "low": 49.98, "close": 50.03, "adjClose": 44.31, "volume": 26118720 }, { "date": "2016-05-24", "open": 50.7, "high": 51.71, "low": 50.4, "close": 51.59, "adjClose": 45.7, "volume": 34757944 }, { "date": "2016-05-25", "open": 51.92, "high": 52.49, "low": 51.79, "close": 52.12, "adjClose": 46.17, "volume": 24204566 }, { "date": "2016-05-26", "open": 51.93, "high": 51.98, "low": 51.36, "close": 51.89, "adjClose": 45.96, "volume": 24335223 }, { "date": "2016-05-27", "open": 51.92, "high": 52.32, "low": 51.77, "close": 52.32, "adjClose": 46.34, "volume": 17721438 }, { "date": "2016-05-31", "open": 52.26, "high": 53, "low": 52.08, "close": 53, "adjClose": 46.94, "volume": 37653100 }, { "date": "2016-06-01", "open": 52.44, "high": 52.95, "low": 52.44, "close": 52.85, "adjClose": 46.81, "volume": 25324828 }, { "date": "2016-06-02", "open": 52.64, "high": 52.74, "low": 51.84, "close": 52.48, "adjClose": 46.48, "volume": 22840800 }, { "date": "2016-06-03", "open": 52.38, "high": 52.42, "low": 51.6, "close": 51.79, "adjClose": 45.87, "volume": 23368300 }, { "date": "2016-06-06", "open": 51.99, "high": 52.35, "low": 51.89, "close": 52.13, "adjClose": 46.17, "volume": 18243300 }, { "date": "2016-06-07", "open": 52.24, "high": 52.73, "low": 52.1, "close": 52.1, "adjClose": 46.15, "volume": 20866800 }, { "date": "2016-06-08", "open": 52.02, "high": 52.44, "low": 51.87, "close": 52.04, "adjClose": 46.09, "volume": 21149438 }, { "date": "2016-06-09", "open": 52, "high": 52, "low": 51.49, "close": 51.62, "adjClose": 45.72, "volume": 20305700 }, { "date": "2016-06-10", "open": 51.05, "high": 52.05, "low": 51.04, "close": 51.48, "adjClose": 45.6, "volume": 25833200 }, { "date": "2016-06-13", "open": 49.58, "high": 50.72, "low": 49.06, "close": 50.14, "adjClose": 44.41, "volume": 83217844 }, { "date": "2016-06-14", "open": 49.9, "high": 50.1, "low": 49.57, "close": 49.83, "adjClose": 44.14, "volume": 42577106 }, { "date": "2016-06-15", "open": 49.78, "high": 50.12, "low": 49.69, "close": 49.69, "adjClose": 44.01, "volume": 33757639 }, { "date": "2016-06-16", "open": 49.52, "high": 50.47, "low": 49.51, "close": 50.39, "adjClose": 44.63, "volume": 31188605 }, { "date": "2016-06-17", "open": 50.41, "high": 50.43, "low": 49.82, "close": 50.13, "adjClose": 44.4, "volume": 45710516 }, { "date": "2016-06-20", "open": 50.64, "high": 50.83, "low": 50.03, "close": 50.07, "adjClose": 44.35, "volume": 35607946 }, { "date": "2016-06-21", "open": 50.2, "high": 51.43, "low": 50.16, "close": 51.19, "adjClose": 45.34, "volume": 34097825 }, { "date": "2016-06-22", "open": 51.08, "high": 51.46, "low": 50.95, "close": 50.99, "adjClose": 45.16, "volume": 28816848 }, { "date": "2016-06-23", "open": 51.28, "high": 52.06, "low": 51.15, "close": 51.91, "adjClose": 45.98, "volume": 29028833 }, { "date": "2016-06-24", "open": 49.81, "high": 50.94, "low": 49.52, "close": 49.83, "adjClose": 44.14, "volume": 133503000 }, { "date": "2016-06-27", "open": 49.1, "high": 49.15, "low": 48.04, "close": 48.43, "adjClose": 42.9, "volume": 50576699 }, { "date": "2016-06-28", "open": 48.92, "high": 49.47, "low": 48.67, "close": 49.44, "adjClose": 43.79, "volume": 38140700 }, { "date": "2016-06-29", "open": 49.91, "high": 50.72, "low": 49.8, "close": 50.54, "adjClose": 44.77, "volume": 31304021 }, { "date": "2016-06-30", "open": 50.72, "high": 51.3, "low": 50.5, "close": 51.17, "adjClose": 45.32, "volume": 28527800 }, { "date": "2016-07-01", "open": 51.13, "high": 51.72, "low": 51.07, "close": 51.16, "adjClose": 45.31, "volume": 21400400 }, { "date": "2016-07-05", "open": 50.83, "high": 51.28, "low": 50.74, "close": 51.17, "adjClose": 45.32, "volume": 24806400 }, { "date": "2016-07-06", "open": 50.78, "high": 51.54, "low": 50.39, "close": 51.38, "adjClose": 45.51, "volume": 28167500 }, { "date": "2016-07-07", "open": 51.42, "high": 51.61, "low": 51.07, "close": 51.38, "adjClose": 45.51, "volume": 19585200 }, { "date": "2016-07-08", "open": 51.73, "high": 52.36, "low": 51.55, "close": 52.3, "adjClose": 46.32, "volume": 28391026 }, { "date": "2016-07-11", "open": 52.5, "high": 52.83, "low": 52.47, "close": 52.59, "adjClose": 46.58, "volume": 22269203 }, { "date": "2016-07-12", "open": 52.94, "high": 53.4, "low": 52.79, "close": 53.21, "adjClose": 47.13, "volume": 27317600 }, { "date": "2016-07-13", "open": 53.56, "high": 53.86, "low": 53.18, "close": 53.51, "adjClose": 47.4, "volume": 25356841 }, { "date": "2016-07-14", "open": 53.84, "high": 53.99, "low": 53.58, "close": 53.74, "adjClose": 47.6, "volume": 24545520 }, { "date": "2016-07-15", "open": 53.95, "high": 54, "low": 53.21, "close": 53.7, "adjClose": 47.56, "volume": 32024400 }, { "date": "2016-07-18", "open": 53.7, "high": 54.34, "low": 53.55, "close": 53.96, "adjClose": 47.8, "volume": 31433900 }, { "date": "2016-07-19", "open": 53.71, "high": 53.9, "low": 52.93, "close": 53.09, "adjClose": 47.02, "volume": 53336533 }, { "date": "2016-07-20", "open": 56.15, "high": 56.84, "low": 55.53, "close": 55.91, "adjClose": 49.52, "volume": 89893301 }, { "date": "2016-07-21", "open": 55.98, "high": 56.23, "low": 55.76, "close": 55.8, "adjClose": 49.42, "volume": 32776700 }, { "date": "2016-07-22", "open": 56.08, "high": 56.63, "low": 55.78, "close": 56.57, "adjClose": 50.11, "volume": 32157200 }, { "date": "2016-07-25", "open": 56.47, "high": 56.74, "low": 56.26, "close": 56.73, "adjClose": 50.25, "volume": 25610600 }, { "date": "2016-07-26", "open": 56.52, "high": 57.29, "low": 56.51, "close": 56.76, "adjClose": 50.28, "volume": 28079000 }, { "date": "2016-07-27", "open": 56.61, "high": 56.8, "low": 56.11, "close": 56.19, "adjClose": 49.77, "volume": 32327500 }, { "date": "2016-07-28", "open": 56, "high": 56.37, "low": 55.72, "close": 56.21, "adjClose": 49.79, "volume": 37550411 }, { "date": "2016-07-29", "open": 56.26, "high": 56.76, "low": 56.05, "close": 56.68, "adjClose": 50.2, "volume": 30558718 }, { "date": "2016-08-01", "open": 56.6, "high": 56.75, "low": 56.14, "close": 56.58, "adjClose": 50.12, "volume": 26003419 }, { "date": "2016-08-02", "open": 56.85, "high": 56.9, "low": 56.31, "close": 56.58, "adjClose": 50.12, "volume": 35122000 }, { "date": "2016-08-03", "open": 56.68, "high": 57.11, "low": 56.49, "close": 56.97, "adjClose": 50.46, "volume": 22075616 }, { "date": "2016-08-04", "open": 56.8, "high": 57.52, "low": 56.67, "close": 57.39, "adjClose": 50.83, "volume": 26587749 }, { "date": "2016-08-05", "open": 57.65, "high": 58.21, "low": 57.45, "close": 57.96, "adjClose": 51.34, "volume": 29335221 }, { "date": "2016-08-08", "open": 58.06, "high": 58.09, "low": 57.78, "close": 58.06, "adjClose": 51.43, "volume": 19473500 }, { "date": "2016-08-09", "open": 58.17, "high": 58.5, "low": 58.02, "close": 58.2, "adjClose": 51.55, "volume": 16920721 }, { "date": "2016-08-10", "open": 58.16, "high": 58.32, "low": 57.82, "close": 58.02, "adjClose": 51.39, "volume": 15756913 }, { "date": "2016-08-11", "open": 58.03, "high": 58.45, "low": 58.03, "close": 58.3, "adjClose": 51.64, "volume": 18162301 }, { "date": "2016-08-12", "open": 58.03, "high": 58.19, "low": 57.62, "close": 57.94, "adjClose": 51.32, "volume": 21655200 }, { "date": "2016-08-15", "open": 58.01, "high": 58.5, "low": 57.96, "close": 58.12, "adjClose": 51.48, "volume": 19283902 }, { "date": "2016-08-16", "open": 57.61, "high": 57.62, "low": 57.27, "close": 57.44, "adjClose": 51.19, "volume": 20523500 }, { "date": "2016-08-17", "open": 57.54, "high": 57.68, "low": 57.23, "close": 57.56, "adjClose": 51.3, "volume": 18856423 }, { "date": "2016-08-18", "open": 57.42, "high": 57.7, "low": 57.27, "close": 57.6, "adjClose": 51.34, "volume": 14214341 }, { "date": "2016-08-19", "open": 57.43, "high": 57.73, "low": 57.2, "close": 57.62, "adjClose": 51.35, "volume": 17271044 }, { "date": "2016-08-22", "open": 57.6, "high": 57.75, "low": 57.26, "close": 57.67, "adjClose": 51.4, "volume": 15221922 }, { "date": "2016-08-23", "open": 57.9, "high": 58.18, "low": 57.85, "close": 57.89, "adjClose": 51.6, "volume": 18732400 }, { "date": "2016-08-24", "open": 57.8, "high": 58.04, "low": 57.72, "close": 57.95, "adjClose": 51.65, "volume": 18151506 }, { "date": "2016-08-25", "open": 57.88, "high": 58.29, "low": 57.78, "close": 58.17, "adjClose": 51.84, "volume": 18552600 }, { "date": "2016-08-26", "open": 58.28, "high": 58.7, "low": 57.69, "close": 58.03, "adjClose": 51.72, "volume": 20971202 }, { "date": "2016-08-29", "open": 58.18, "high": 58.6, "low": 58.1, "close": 58.1, "adjClose": 51.78, "volume": 16417207 }, { "date": "2016-08-30", "open": 57.98, "high": 58.19, "low": 57.61, "close": 57.89, "adjClose": 51.6, "volume": 16930200 }, { "date": "2016-08-31", "open": 57.65, "high": 57.8, "low": 57.3, "close": 57.46, "adjClose": 51.21, "volume": 20860300 }, { "date": "2016-09-01", "open": 57.01, "high": 57.82, "low": 57.01, "close": 57.59, "adjClose": 51.33, "volume": 26075400 }, { "date": "2016-09-02", "open": 57.67, "high": 58.19, "low": 57.42, "close": 57.67, "adjClose": 51.4, "volume": 18900500 }, { "date": "2016-09-06", "open": 57.78, "high": 57.8, "low": 57.21, "close": 57.61, "adjClose": 51.35, "volume": 16278416 }, { "date": "2016-09-07", "open": 57.47, "high": 57.84, "low": 57.41, "close": 57.66, "adjClose": 51.39, "volume": 17493400 }, { "date": "2016-09-08", "open": 57.63, "high": 57.79, "low": 57.18, "close": 57.43, "adjClose": 51.19, "volume": 20146100 }, { "date": "2016-09-09", "open": 56.79, "high": 57.52, "low": 56.21, "close": 56.21, "adjClose": 50.1, "volume": 35113934 }, { "date": "2016-09-12", "open": 56, "high": 57.21, "low": 55.61, "close": 57.05, "adjClose": 50.85, "volume": 29303000 }, { "date": "2016-09-13", "open": 56.5, "high": 56.65, "low": 56.05, "close": 56.53, "adjClose": 50.38, "volume": 30130213 }, { "date": "2016-09-14", "open": 56.39, "high": 56.63, "low": 56.03, "close": 56.26, "adjClose": 50.14, "volume": 24274273 }, { "date": "2016-09-15", "open": 56.15, "high": 57.35, "low": 55.98, "close": 57.19, "adjClose": 50.97, "volume": 27062614 }, { "date": "2016-09-16", "open": 57.63, "high": 57.63, "low": 56.75, "close": 57.25, "adjClose": 51.02, "volume": 44607000 }, { "date": "2016-09-19", "open": 57.27, "high": 57.75, "low": 56.85, "close": 56.93, "adjClose": 50.74, "volume": 20937104 }, { "date": "2016-09-20", "open": 57.35, "high": 57.35, "low": 56.75, "close": 56.81, "adjClose": 50.63, "volume": 17384000 }, { "date": "2016-09-21", "open": 57.51, "high": 57.85, "low": 57.08, "close": 57.76, "adjClose": 51.48, "volume": 33707300 }, { "date": "2016-09-22", "open": 57.92, "high": 58, "low": 57.63, "close": 57.82, "adjClose": 51.53, "volume": 19822203 }, { "date": "2016-09-23", "open": 57.87, "high": 57.91, "low": 57.38, "close": 57.43, "adjClose": 51.19, "volume": 19955336 }, { "date": "2016-09-26", "open": 57.08, "high": 57.14, "low": 56.83, "close": 56.9, "adjClose": 50.71, "volume": 21688720 }, { "date": "2016-09-27", "open": 56.93, "high": 58.06, "low": 56.68, "close": 57.95, "adjClose": 51.65, "volume": 28065100 }, { "date": "2016-09-28", "open": 57.88, "high": 58.06, "low": 57.67, "close": 58.03, "adjClose": 51.72, "volume": 20536400 }, { "date": "2016-09-29", "open": 57.81, "high": 58.17, "low": 57.21, "close": 57.4, "adjClose": 51.16, "volume": 25463536 }, { "date": "2016-09-30", "open": 57.57, "high": 57.77, "low": 57.34, "close": 57.6, "adjClose": 51.34, "volume": 29910800 }, { "date": "2016-10-03", "open": 57.41, "high": 57.55, "low": 57.06, "close": 57.42, "adjClose": 51.18, "volume": 19189515 }, { "date": "2016-10-04", "open": 57.27, "high": 57.6, "low": 56.97, "close": 57.24, "adjClose": 51.02, "volume": 20085900 }, { "date": "2016-10-05", "open": 57.29, "high": 57.96, "low": 57.26, "close": 57.64, "adjClose": 51.37, "volume": 16726411 }, { "date": "2016-10-06", "open": 57.74, "high": 57.86, "low": 57.28, "close": 57.74, "adjClose": 51.46, "volume": 16212611 }, { "date": "2016-10-07", "open": 57.85, "high": 57.98, "low": 57.42, "close": 57.8, "adjClose": 51.51, "volume": 20089020 }, { "date": "2016-10-10", "open": 57.91, "high": 58.39, "low": 57.87, "close": 58.04, "adjClose": 51.73, "volume": 18196509 }, { "date": "2016-10-11", "open": 57.89, "high": 58.02, "low": 56.89, "close": 57.19, "adjClose": 50.97, "volume": 26497418 }, { "date": "2016-10-12", "open": 57.11, "high": 57.27, "low": 56.4, "close": 57.11, "adjClose": 50.9, "volume": 22177500 }, { "date": "2016-10-13", "open": 56.7, "high": 57.3, "low": 56.32, "close": 56.92, "adjClose": 50.73, "volume": 25313748 }, { "date": "2016-10-14", "open": 57.12, "high": 57.74, "low": 57.12, "close": 57.42, "adjClose": 51.18, "volume": 27402500 }, { "date": "2016-10-17", "open": 57.36, "high": 57.46, "low": 56.87, "close": 57.22, "adjClose": 51, "volume": 23830014 }, { "date": "2016-10-18", "open": 57.53, "high": 57.95, "low": 57.41, "close": 57.66, "adjClose": 51.39, "volume": 19149538 }, { "date": "2016-10-19", "open": 57.47, "high": 57.84, "low": 57.4, "close": 57.53, "adjClose": 51.27, "volume": 22878400 }, { "date": "2016-10-20", "open": 57.5, "high": 57.52, "low": 56.66, "close": 57.25, "adjClose": 51.02, "volume": 49455612 }, { "date": "2016-10-21", "open": 60.28, "high": 60.45, "low": 59.49, "close": 59.66, "adjClose": 53.17, "volume": 80032206 }, { "date": "2016-10-24", "open": 59.94, "high": 61, "low": 59.93, "close": 61, "adjClose": 54.37, "volume": 54067000 }, { "date": "2016-10-25", "open": 60.85, "high": 61.37, "low": 60.8, "close": 60.99, "adjClose": 54.36, "volume": 35137200 }, { "date": "2016-10-26", "open": 60.81, "high": 61.2, "low": 60.47, "close": 60.63, "adjClose": 54.04, "volume": 29911608 }, { "date": "2016-10-27", "open": 60.61, "high": 60.83, "low": 60.09, "close": 60.1, "adjClose": 53.56, "volume": 28479900 }, { "date": "2016-10-28", "open": 60.01, "high": 60.52, "low": 59.58, "close": 59.87, "adjClose": 53.36, "volume": 33574700 }, { "date": "2016-10-31", "open": 60.16, "high": 60.42, "low": 59.92, "close": 59.92, "adjClose": 53.4, "volume": 26434700 }, { "date": "2016-11-01", "open": 59.97, "high": 60.02, "low": 59.25, "close": 59.8, "adjClose": 53.3, "volume": 24533000 }, { "date": "2016-11-02", "open": 59.82, "high": 59.93, "low": 59.3, "close": 59.43, "adjClose": 52.97, "volume": 22147005 }, { "date": "2016-11-03", "open": 59.53, "high": 59.64, "low": 59.11, "close": 59.21, "adjClose": 52.77, "volume": 21600427 }, { "date": "2016-11-04", "open": 58.65, "high": 59.28, "low": 58.52, "close": 58.71, "adjClose": 52.33, "volume": 28697016 }, { "date": "2016-11-07", "open": 59.78, "high": 60.52, "low": 59.78, "close": 60.42, "adjClose": 53.85, "volume": 31664800 }, { "date": "2016-11-08", "open": 60.55, "high": 60.78, "low": 60.15, "close": 60.47, "adjClose": 53.89, "volume": 22935400 }, { "date": "2016-11-09", "open": 60, "high": 60.59, "low": 59.2, "close": 60.17, "adjClose": 53.63, "volume": 49632500 }, { "date": "2016-11-10", "open": 60.48, "high": 60.49, "low": 57.63, "close": 58.7, "adjClose": 52.32, "volume": 57822400 }, { "date": "2016-11-11", "open": 58.23, "high": 59.12, "low": 58.01, "close": 59.02, "adjClose": 52.6, "volume": 38767843 }, { "date": "2016-11-14", "open": 59.02, "high": 59.08, "low": 57.28, "close": 58.12, "adjClose": 51.8, "volume": 41328422 }, { "date": "2016-11-15", "open": 58.33, "high": 59.49, "low": 58.32, "close": 58.87, "adjClose": 52.83, "volume": 35904126 }, { "date": "2016-11-16", "open": 58.94, "high": 59.66, "low": 58.81, "close": 59.65, "adjClose": 53.53, "volume": 27332500 }, { "date": "2016-11-17", "open": 60.41, "high": 60.95, "low": 59.97, "close": 60.64, "adjClose": 54.41, "volume": 32132728 }, { "date": "2016-11-18", "open": 60.78, "high": 61.14, "low": 60.3, "close": 60.35, "adjClose": 54.15, "volume": 27686311 }, { "date": "2016-11-21", "open": 60.5, "high": 60.97, "low": 60.42, "close": 60.86, "adjClose": 54.61, "volume": 19652600 }, { "date": "2016-11-22", "open": 60.98, "high": 61.26, "low": 60.81, "close": 61.12, "adjClose": 54.85, "volume": 23206700 }, { "date": "2016-11-23", "open": 61.01, "high": 61.1, "low": 60.25, "close": 60.4, "adjClose": 54.2, "volume": 21848913 }, { "date": "2016-11-25", "open": 60.3, "high": 60.53, "low": 60.13, "close": 60.53, "adjClose": 54.32, "volume": 8409616 }, { "date": "2016-11-28", "open": 60.34, "high": 61.02, "low": 60.21, "close": 60.61, "adjClose": 54.39, "volume": 20732619 }, { "date": "2016-11-29", "open": 60.65, "high": 61.41, "low": 60.52, "close": 61.09, "adjClose": 54.82, "volume": 22366721 }, { "date": "2016-11-30", "open": 60.86, "high": 61.18, "low": 60.22, "close": 60.26, "adjClose": 54.07, "volume": 34655435 }, { "date": "2016-12-01", "open": 60.11, "high": 60.15, "low": 58.94, "close": 59.2, "adjClose": 53.12, "volume": 34542121 }, { "date": "2016-12-02", "open": 59.08, "high": 59.47, "low": 58.8, "close": 59.25, "adjClose": 53.17, "volume": 25515700 }, { "date": "2016-12-05", "open": 59.7, "high": 60.59, "low": 59.56, "close": 60.22, "adjClose": 54.04, "volume": 23552700 }, { "date": "2016-12-06", "open": 60.43, "high": 60.46, "low": 59.8, "close": 59.95, "adjClose": 53.8, "volume": 19907035 }, { "date": "2016-12-07", "open": 60.01, "high": 61.38, "low": 59.8, "close": 61.37, "adjClose": 55.07, "volume": 30809000 }, { "date": "2016-12-08", "open": 61.3, "high": 61.58, "low": 60.84, "close": 61.01, "adjClose": 54.75, "volume": 21220800 }, { "date": "2016-12-09", "open": 61.18, "high": 61.99, "low": 61.13, "close": 61.97, "adjClose": 55.61, "volume": 27349400 }, { "date": "2016-12-12", "open": 61.82, "high": 62.3, "low": 61.72, "close": 62.17, "adjClose": 55.79, "volume": 20198100 }, { "date": "2016-12-13", "open": 62.5, "high": 63.42, "low": 62.24, "close": 62.98, "adjClose": 56.51, "volume": 35718900 }, { "date": "2016-12-14", "open": 63, "high": 63.45, "low": 62.53, "close": 62.68, "adjClose": 56.25, "volume": 30352700 }, { "date": "2016-12-15", "open": 62.7, "high": 63.15, "low": 62.3, "close": 62.58, "adjClose": 56.16, "volume": 27669900 }, { "date": "2016-12-16", "open": 62.95, "high": 62.95, "low": 62.12, "close": 62.3, "adjClose": 55.9, "volume": 42453100 }, { "date": "2016-12-19", "open": 62.56, "high": 63.77, "low": 62.42, "close": 63.62, "adjClose": 57.09, "volume": 34338219 }, { "date": "2016-12-20", "open": 63.69, "high": 63.8, "low": 63.03, "close": 63.54, "adjClose": 57.02, "volume": 26028400 }, { "date": "2016-12-21", "open": 63.43, "high": 63.7, "low": 63.12, "close": 63.54, "adjClose": 57.02, "volume": 17096304 }, { "date": "2016-12-22", "open": 63.84, "high": 64.1, "low": 63.41, "close": 63.55, "adjClose": 57.03, "volume": 22176600 }, { "date": "2016-12-23", "open": 63.45, "high": 63.54, "low": 62.8, "close": 63.24, "adjClose": 56.75, "volume": 12403819 }, { "date": "2016-12-27", "open": 63.21, "high": 64.07, "low": 63.21, "close": 63.28, "adjClose": 56.78, "volume": 11763200 }, { "date": "2016-12-28", "open": 63.4, "high": 63.4, "low": 62.83, "close": 62.99, "adjClose": 56.52, "volume": 14653348 }, { "date": "2016-12-29", "open": 62.86, "high": 63.2, "low": 62.73, "close": 62.9, "adjClose": 56.44, "volume": 10250600 }, { "date": "2016-12-30", "open": 62.96, "high": 62.99, "low": 62.03, "close": 62.14, "adjClose": 55.76, "volume": 25579908 }, { "date": "2017-01-03", "open": 62.79, "high": 62.84, "low": 62.13, "close": 62.58, "adjClose": 56.16, "volume": 20694101 }, { "date": "2017-01-04", "open": 62.48, "high": 62.75, "low": 62.12, "close": 62.3, "adjClose": 55.9, "volume": 21340000 }, { "date": "2017-01-05", "open": 62.19, "high": 62.66, "low": 62.03, "close": 62.3, "adjClose": 55.9, "volume": 24876000 }, { "date": "2017-01-06", "open": 62.3, "high": 63.15, "low": 62.04, "close": 62.84, "adjClose": 56.39, "volume": 19922919 }, { "date": "2017-01-09", "open": 62.76, "high": 63.08, "low": 62.54, "close": 62.64, "adjClose": 56.21, "volume": 20382730 }, { "date": "2017-01-10", "open": 62.73, "high": 63.07, "low": 62.28, "close": 62.62, "adjClose": 56.19, "volume": 18593004 }, { "date": "2017-01-11", "open": 62.61, "high": 63.23, "low": 62.43, "close": 63.19, "adjClose": 56.7, "volume": 21517335 }, { "date": "2017-01-12", "open": 63.06, "high": 63.4, "low": 61.95, "close": 62.61, "adjClose": 56.18, "volume": 20968223 }, { "date": "2017-01-13", "open": 62.62, "high": 62.87, "low": 62.35, "close": 62.7, "adjClose": 56.26, "volume": 19422310 }, { "date": "2017-01-17", "open": 62.68, "high": 62.7, "low": 62.03, "close": 62.53, "adjClose": 56.11, "volume": 20664000 }, { "date": "2017-01-18", "open": 62.67, "high": 62.7, "low": 62.12, "close": 62.5, "adjClose": 56.08, "volume": 19670102 }, { "date": "2017-01-19", "open": 62.24, "high": 62.98, "low": 62.2, "close": 62.3, "adjClose": 55.9, "volume": 18451700 }, { "date": "2017-01-20", "open": 62.67, "high": 62.82, "low": 62.37, "close": 62.74, "adjClose": 56.3, "volume": 30213500 }, { "date": "2017-01-23", "open": 62.7, "high": 63.12, "low": 62.57, "close": 62.96, "adjClose": 56.5, "volume": 23097600 }, { "date": "2017-01-24", "open": 63.2, "high": 63.74, "low": 62.94, "close": 63.52, "adjClose": 57, "volume": 24672940 }, { "date": "2017-01-25", "open": 63.95, "high": 64.1, "low": 63.45, "close": 63.68, "adjClose": 57.14, "volume": 24654933 }, { "date": "2017-01-26", "open": 64.12, "high": 64.54, "low": 63.55, "close": 64.27, "adjClose": 57.67, "volume": 43554645 }, { "date": "2017-01-27", "open": 65.39, "high": 65.91, "low": 64.89, "close": 65.78, "adjClose": 59.03, "volume": 44818000 }, { "date": "2017-01-30", "open": 65.69, "high": 65.79, "low": 64.8, "close": 65.13, "adjClose": 58.44, "volume": 31651445 }, { "date": "2017-01-31", "open": 64.86, "high": 65.15, "low": 64.26, "close": 64.65, "adjClose": 58.01, "volume": 25270549 }, { "date": "2017-02-01", "open": 64.36, "high": 64.62, "low": 63.47, "close": 63.58, "adjClose": 57.05, "volume": 39671528 }, { "date": "2017-02-02", "open": 63.25, "high": 63.41, "low": 62.75, "close": 63.17, "adjClose": 56.68, "volume": 45827013 }, { "date": "2017-02-03", "open": 63.5, "high": 63.7, "low": 63.07, "close": 63.68, "adjClose": 57.14, "volume": 30301800 }, { "date": "2017-02-06", "open": 63.5, "high": 63.65, "low": 63.14, "close": 63.64, "adjClose": 57.11, "volume": 19796400 }, { "date": "2017-02-07", "open": 63.74, "high": 63.78, "low": 63.23, "close": 63.43, "adjClose": 56.92, "volume": 20277226 }, { "date": "2017-02-08", "open": 63.57, "high": 63.81, "low": 63.22, "close": 63.34, "adjClose": 56.84, "volume": 18096400 }, { "date": "2017-02-09", "open": 63.52, "high": 64.44, "low": 63.32, "close": 64.06, "adjClose": 57.48, "volume": 22644443 }, { "date": "2017-02-10", "open": 64.25, "high": 64.3, "low": 63.98, "close": 64, "adjClose": 57.43, "volume": 18170729 }, { "date": "2017-02-13", "open": 64.24, "high": 64.86, "low": 64.13, "close": 64.72, "adjClose": 58.44, "volume": 22920101 }, { "date": "2017-02-14", "open": 64.41, "high": 64.72, "low": 64.02, "close": 64.57, "adjClose": 58.3, "volume": 23108426 }, { "date": "2017-02-15", "open": 64.5, "high": 64.57, "low": 64.16, "close": 64.53, "adjClose": 58.26, "volume": 17005200 }, { "date": "2017-02-16", "open": 64.74, "high": 65.24, "low": 64.44, "close": 64.52, "adjClose": 58.26, "volume": 20546345 }, { "date": "2017-02-17", "open": 64.47, "high": 64.69, "low": 64.3, "close": 64.62, "adjClose": 58.35, "volume": 21248818 }, { "date": "2017-02-21", "open": 64.61, "high": 64.95, "low": 64.45, "close": 64.49, "adjClose": 58.23, "volume": 20655900 }, { "date": "2017-02-22", "open": 64.33, "high": 64.39, "low": 64.05, "close": 64.36, "adjClose": 58.11, "volume": 19292700 }, { "date": "2017-02-23", "open": 64.42, "high": 64.73, "low": 64.19, "close": 64.62, "adjClose": 58.35, "volume": 20273128 }, { "date": "2017-02-24", "open": 64.53, "high": 64.8, "low": 64.14, "close": 64.62, "adjClose": 58.35, "volume": 21796800 }, { "date": "2017-02-27", "open": 64.54, "high": 64.54, "low": 64.05, "close": 64.23, "adjClose": 57.99, "volume": 15871507 }, { "date": "2017-02-28", "open": 64.08, "high": 64.2, "low": 63.76, "close": 63.98, "adjClose": 57.77, "volume": 23239825 }, { "date": "2017-03-01", "open": 64.13, "high": 64.99, "low": 64.02, "close": 64.94, "adjClose": 58.63, "volume": 26937500 }, { "date": "2017-03-02", "open": 64.69, "high": 64.75, "low": 63.88, "close": 64.01, "adjClose": 57.79, "volume": 24539600 }, { "date": "2017-03-03", "open": 63.99, "high": 64.28, "low": 63.62, "close": 64.25, "adjClose": 58.01, "volume": 18139405 }, { "date": "2017-03-06", "open": 63.97, "high": 64.56, "low": 63.81, "close": 64.27, "adjClose": 58.03, "volume": 18750300 }, { "date": "2017-03-07", "open": 64.19, "high": 64.78, "low": 64.19, "close": 64.4, "adjClose": 58.15, "volume": 18521000 }, { "date": "2017-03-08", "open": 64.26, "high": 65.08, "low": 64.25, "close": 64.99, "adjClose": 58.68, "volume": 21510907 }, { "date": "2017-03-09", "open": 65.19, "high": 65.2, "low": 64.48, "close": 64.73, "adjClose": 58.44, "volume": 19846832 }, { "date": "2017-03-10", "open": 65.11, "high": 65.26, "low": 64.75, "close": 64.93, "adjClose": 58.63, "volume": 19538245 }, { "date": "2017-03-13", "open": 65.01, "high": 65.19, "low": 64.57, "close": 64.71, "adjClose": 58.43, "volume": 20100035 }, { "date": "2017-03-14", "open": 64.53, "high": 64.55, "low": 64.15, "close": 64.41, "adjClose": 58.16, "volume": 14280202 }, { "date": "2017-03-15", "open": 64.55, "high": 64.92, "low": 64.25, "close": 64.75, "adjClose": 58.46, "volume": 24833810 }, { "date": "2017-03-16", "open": 64.75, "high": 64.76, "low": 64.3, "close": 64.64, "adjClose": 58.36, "volume": 20674300 }, { "date": "2017-03-17", "open": 64.91, "high": 65.24, "low": 64.68, "close": 64.87, "adjClose": 58.57, "volume": 49219700 }, { "date": "2017-03-20", "open": 64.91, "high": 65.18, "low": 64.72, "close": 64.93, "adjClose": 58.63, "volume": 14598100 }, { "date": "2017-03-21", "open": 65.19, "high": 65.5, "low": 64.13, "close": 64.21, "adjClose": 57.98, "volume": 26640500 }, { "date": "2017-03-22", "open": 64.12, "high": 65.14, "low": 64.12, "close": 65.03, "adjClose": 58.72, "volume": 20680015 }, { "date": "2017-03-23", "open": 64.94, "high": 65.24, "low": 64.77, "close": 64.87, "adjClose": 58.57, "volume": 19269203 }, { "date": "2017-03-24", "open": 65.12, "high": 65.45, "low": 64.76, "close": 64.98, "adjClose": 58.67, "volume": 22617105 }, { "date": "2017-03-27", "open": 64.63, "high": 65.22, "low": 64.35, "close": 65.1, "adjClose": 58.78, "volume": 18614700 }, { "date": "2017-03-28", "open": 64.96, "high": 65.47, "low": 64.65, "close": 65.29, "adjClose": 58.95, "volume": 20080400 }, { "date": "2017-03-29", "open": 65.12, "high": 65.5, "low": 64.95, "close": 65.47, "adjClose": 59.11, "volume": 13618400 }, { "date": "2017-03-30", "open": 65.42, "high": 65.98, "low": 65.36, "close": 65.71, "adjClose": 59.33, "volume": 15122823 }, { "date": "2017-03-31", "open": 65.65, "high": 66.19, "low": 65.45, "close": 65.86, "adjClose": 59.46, "volume": 21040331 }, { "date": "2017-04-03", "open": 65.81, "high": 65.94, "low": 65.19, "close": 65.55, "adjClose": 59.19, "volume": 20400900 }, { "date": "2017-04-04", "open": 65.39, "high": 65.81, "low": 65.28, "close": 65.73, "adjClose": 59.35, "volume": 12997449 }, { "date": "2017-04-05", "open": 66.3, "high": 66.35, "low": 65.44, "close": 65.56, "adjClose": 59.19, "volume": 21448600 }, { "date": "2017-04-06", "open": 65.6, "high": 66.06, "low": 65.48, "close": 65.73, "adjClose": 59.35, "volume": 18103500 }, { "date": "2017-04-07", "open": 65.85, "high": 65.96, "low": 65.44, "close": 65.68, "adjClose": 59.3, "volume": 14108533 }, { "date": "2017-04-10", "open": 65.61, "high": 65.82, "low": 65.36, "close": 65.53, "adjClose": 59.17, "volume": 17952742 }, { "date": "2017-04-11", "open": 65.6, "high": 65.61, "low": 64.85, "close": 65.48, "adjClose": 59.12, "volume": 18791533 }, { "date": "2017-04-12", "open": 65.42, "high": 65.51, "low": 65.11, "close": 65.23, "adjClose": 58.9, "volume": 17108513 }, { "date": "2017-04-13", "open": 65.29, "high": 65.86, "low": 64.95, "close": 64.95, "adjClose": 58.64, "volume": 17896500 }, { "date": "2017-04-17", "open": 65.04, "high": 65.49, "low": 65.01, "close": 65.48, "adjClose": 59.12, "volume": 16689300 }, { "date": "2017-04-18", "open": 65.33, "high": 65.71, "low": 65.16, "close": 65.39, "adjClose": 59.04, "volume": 15155611 }, { "date": "2017-04-19", "open": 65.65, "high": 65.75, "low": 64.89, "close": 65.04, "adjClose": 58.72, "volume": 26992800 }, { "date": "2017-04-20", "open": 65.46, "high": 65.75, "low": 65.14, "close": 65.5, "adjClose": 59.14, "volume": 22299500 }, { "date": "2017-04-21", "open": 65.67, "high": 66.7, "low": 65.45, "close": 66.4, "adjClose": 59.95, "volume": 32522645 }, { "date": "2017-04-24", "open": 67.48, "high": 67.66, "low": 67.1, "close": 67.53, "adjClose": 60.97, "volume": 29770000 }, { "date": "2017-04-25", "open": 67.9, "high": 68.04, "low": 67.6, "close": 67.92, "adjClose": 61.32, "volume": 30242700 }, { "date": "2017-04-26", "open": 68.08, "high": 68.31, "low": 67.62, "close": 67.83, "adjClose": 61.24, "volume": 26190800 }, { "date": "2017-04-27", "open": 68.15, "high": 68.38, "low": 67.58, "close": 68.27, "adjClose": 61.64, "volume": 34971000 }, { "date": "2017-04-28", "open": 68.91, "high": 69.14, "low": 67.69, "close": 68.46, "adjClose": 61.81, "volume": 39548818 }, { "date": "2017-05-01", "open": 68.68, "high": 69.55, "low": 68.5, "close": 69.41, "adjClose": 62.67, "volume": 31954400 }, { "date": "2017-05-02", "open": 69.71, "high": 69.71, "low": 69.13, "close": 69.3, "adjClose": 62.57, "volume": 23906119 }, { "date": "2017-05-03", "open": 69.38, "high": 69.38, "low": 68.71, "close": 69.08, "adjClose": 62.37, "volume": 28928000 }, { "date": "2017-05-04", "open": 69.03, "high": 69.08, "low": 68.64, "close": 68.81, "adjClose": 62.13, "volume": 21749409 }, { "date": "2017-05-05", "open": 68.9, "high": 69.03, "low": 68.49, "close": 69, "adjClose": 62.3, "volume": 19128800 }, { "date": "2017-05-08", "open": 68.97, "high": 69.05, "low": 68.42, "close": 68.94, "adjClose": 62.25, "volume": 18566100 }, { "date": "2017-05-09", "open": 68.86, "high": 69.28, "low": 68.68, "close": 69.04, "adjClose": 62.34, "volume": 22858414 }, { "date": "2017-05-10", "open": 68.99, "high": 69.56, "low": 68.92, "close": 69.31, "adjClose": 62.58, "volume": 17977830 }, { "date": "2017-05-11", "open": 68.36, "high": 68.73, "low": 68.12, "close": 68.46, "adjClose": 61.81, "volume": 28789413 }, { "date": "2017-05-12", "open": 68.61, "high": 68.61, "low": 68.04, "close": 68.38, "adjClose": 61.74, "volume": 18714123 }, { "date": "2017-05-15", "open": 68.14, "high": 68.48, "low": 67.57, "close": 68.43, "adjClose": 62.14, "volume": 31530301 }, { "date": "2017-05-16", "open": 68.23, "high": 69.44, "low": 68.16, "close": 69.41, "adjClose": 63.03, "volume": 34956038 }, { "date": "2017-05-17", "open": 68.89, "high": 69.1, "low": 67.43, "close": 67.48, "adjClose": 61.28, "volume": 30548800 }, { "date": "2017-05-18", "open": 67.4, "high": 68.13, "low": 67.14, "close": 67.71, "adjClose": 61.49, "volume": 25201300 }, { "date": "2017-05-19", "open": 67.5, "high": 68.1, "low": 67.43, "close": 67.69, "adjClose": 61.47, "volume": 26961119 }, { "date": "2017-05-22", "open": 67.89, "high": 68.5, "low": 67.5, "close": 68.45, "adjClose": 62.16, "volume": 16237600 }, { "date": "2017-05-23", "open": 68.72, "high": 68.75, "low": 68.38, "close": 68.68, "adjClose": 62.37, "volume": 15425824 }, { "date": "2017-05-24", "open": 68.87, "high": 68.88, "low": 68.45, "close": 68.77, "adjClose": 62.45, "volume": 14666865 }, { "date": "2017-05-25", "open": 68.97, "high": 69.88, "low": 68.91, "close": 69.62, "adjClose": 63.22, "volume": 21854100 }, { "date": "2017-05-26", "open": 69.8, "high": 70.22, "low": 69.52, "close": 69.96, "adjClose": 63.53, "volume": 19827923 }, { "date": "2017-05-30", "open": 69.79, "high": 70.41, "low": 69.77, "close": 70.41, "adjClose": 63.94, "volume": 17072838 }, { "date": "2017-05-31", "open": 70.53, "high": 70.74, "low": 69.81, "close": 69.84, "adjClose": 63.42, "volume": 30436400 }, { "date": "2017-06-01", "open": 70.24, "high": 70.61, "low": 69.45, "close": 70.1, "adjClose": 63.66, "volume": 21603601 }, { "date": "2017-06-02", "open": 70.44, "high": 71.86, "low": 70.24, "close": 71.76, "adjClose": 65.17, "volume": 34770300 }, { "date": "2017-06-05", "open": 71.97, "high": 72.89, "low": 71.81, "close": 72.28, "adjClose": 65.64, "volume": 33316800 }, { "date": "2017-06-06", "open": 72.3, "high": 72.62, "low": 72.27, "close": 72.52, "adjClose": 65.86, "volume": 31511100 }, { "date": "2017-06-07", "open": 72.64, "high": 72.77, "low": 71.95, "close": 72.39, "adjClose": 65.74, "volume": 22301800 }, { "date": "2017-06-08", "open": 72.51, "high": 72.52, "low": 71.5, "close": 71.95, "adjClose": 65.34, "volume": 24588300 }, { "date": "2017-06-09", "open": 72.04, "high": 72.08, "low": 68.59, "close": 70.32, "adjClose": 63.86, "volume": 49187400 }, { "date": "2017-06-12", "open": 69.25, "high": 69.94, "low": 68.13, "close": 69.78, "adjClose": 63.37, "volume": 47761743 }, { "date": "2017-06-13", "open": 70.02, "high": 70.82, "low": 69.96, "close": 70.65, "adjClose": 64.16, "volume": 25258614 }, { "date": "2017-06-14", "open": 70.91, "high": 71.1, "low": 69.43, "close": 70.27, "adjClose": 63.81, "volume": 25510700 }, { "date": "2017-06-15", "open": 69.27, "high": 70.21, "low": 68.8, "close": 69.9, "adjClose": 63.48, "volume": 26068709 }, { "date": "2017-06-16", "open": 69.73, "high": 70.03, "low": 69.22, "close": 70, "adjClose": 63.57, "volume": 48345100 }, { "date": "2017-06-19", "open": 70.5, "high": 70.94, "low": 70.35, "close": 70.87, "adjClose": 64.36, "volume": 23798300 }, { "date": "2017-06-20", "open": 70.82, "high": 70.87, "low": 69.87, "close": 69.91, "adjClose": 63.49, "volume": 21512231 }, { "date": "2017-06-21", "open": 70.21, "high": 70.62, "low": 69.94, "close": 70.27, "adjClose": 63.81, "volume": 19891100 }, { "date": "2017-06-22", "open": 70.54, "high": 70.59, "low": 69.71, "close": 70.26, "adjClose": 63.81, "volume": 22965738 }, { "date": "2017-06-23", "open": 70.09, "high": 71.25, "low": 69.92, "close": 71.21, "adjClose": 64.67, "volume": 27617300 }, { "date": "2017-06-26", "open": 71.4, "high": 71.71, "low": 70.44, "close": 70.53, "adjClose": 64.05, "volume": 19607000 }, { "date": "2017-06-27", "open": 70.11, "high": 70.18, "low": 69.18, "close": 69.21, "adjClose": 62.85, "volume": 25215128 }, { "date": "2017-06-28", "open": 69.21, "high": 69.84, "low": 68.79, "close": 69.8, "adjClose": 63.39, "volume": 25806200 }, { "date": "2017-06-29", "open": 69.38, "high": 69.49, "low": 68.09, "close": 68.49, "adjClose": 62.2, "volume": 28918715 }, { "date": "2017-06-30", "open": 68.78, "high": 69.38, "low": 68.74, "close": 68.93, "adjClose": 62.6, "volume": 24161100 }, { "date": "2017-07-03", "open": 69.33, "high": 69.6, "low": 68.02, "close": 68.17, "adjClose": 61.91, "volume": 16165538 }, { "date": "2017-07-05", "open": 68.26, "high": 69.44, "low": 68.22, "close": 69.08, "adjClose": 62.73, "volume": 21176300 }, { "date": "2017-07-06", "open": 68.27, "high": 68.78, "low": 68.12, "close": 68.57, "adjClose": 62.27, "volume": 21117600 }, { "date": "2017-07-07", "open": 68.7, "high": 69.84, "low": 68.7, "close": 69.46, "adjClose": 63.08, "volume": 16878317 }, { "date": "2017-07-10", "open": 69.46, "high": 70.25, "low": 69.2, "close": 69.98, "adjClose": 63.55, "volume": 15014503 }, { "date": "2017-07-11", "open": 70, "high": 70.68, "low": 69.75, "close": 69.99, "adjClose": 63.56, "volume": 17460022 }, { "date": "2017-07-12", "open": 70.69, "high": 71.28, "low": 70.55, "close": 71.15, "adjClose": 64.61, "volume": 17750925 }, { "date": "2017-07-13", "open": 71.5, "high": 72.04, "low": 71.31, "close": 71.77, "adjClose": 65.18, "volume": 20269816 }, { "date": "2017-07-14", "open": 72.24, "high": 73.27, "low": 71.96, "close": 72.78, "adjClose": 66.09, "volume": 25868100 }, { "date": "2017-07-17", "open": 72.8, "high": 73.45, "low": 72.72, "close": 73.35, "adjClose": 66.61, "volume": 21803907 }, { "date": "2017-07-18", "open": 73.09, "high": 73.39, "low": 72.66, "close": 73.3, "adjClose": 66.57, "volume": 26435300 }, { "date": "2017-07-19", "open": 73.5, "high": 74.04, "low": 73.45, "close": 73.86, "adjClose": 67.08, "volume": 22416222 }, { "date": "2017-07-20", "open": 74.18, "high": 74.3, "low": 73.28, "close": 74.22, "adjClose": 67.4, "volume": 42361025 }, { "date": "2017-07-21", "open": 73.45, "high": 74.29, "low": 73.17, "close": 73.79, "adjClose": 67.01, "volume": 46717100 }, { "date": "2017-07-24", "open": 73.53, "high": 73.75, "low": 73.13, "close": 73.6, "adjClose": 66.84, "volume": 21394826 }, { "date": "2017-07-25", "open": 73.8, "high": 74.31, "low": 73.5, "close": 74.19, "adjClose": 67.37, "volume": 22018700 }, { "date": "2017-07-26", "open": 74.34, "high": 74.38, "low": 73.81, "close": 74.05, "adjClose": 67.25, "volume": 16252233 }, { "date": "2017-07-27", "open": 73.76, "high": 74.42, "low": 72.32, "close": 73.16, "adjClose": 66.44, "volume": 36844220 }, { "date": "2017-07-28", "open": 72.67, "high": 73.31, "low": 72.54, "close": 73.04, "adjClose": 66.33, "volume": 18306700 }, { "date": "2017-07-31", "open": 73.3, "high": 73.44, "low": 72.41, "close": 72.7, "adjClose": 66.02, "volume": 23600100 }, { "date": "2017-08-01", "open": 73.1, "high": 73.42, "low": 72.49, "close": 72.58, "adjClose": 65.91, "volume": 22132300 }, { "date": "2017-08-02", "open": 72.55, "high": 72.56, "low": 71.44, "close": 72.26, "adjClose": 65.62, "volume": 26499200 }, { "date": "2017-08-03", "open": 72.19, "high": 72.44, "low": 71.85, "close": 72.15, "adjClose": 65.52, "volume": 18214424 }, { "date": "2017-08-04", "open": 72.4, "high": 73.04, "low": 72.24, "close": 72.68, "adjClose": 66, "volume": 22579000 }, { "date": "2017-08-07", "open": 72.8, "high": 72.9, "low": 72.26, "close": 72.4, "adjClose": 65.75, "volume": 18705700 }, { "date": "2017-08-08", "open": 72.09, "high": 73.13, "low": 71.75, "close": 72.79, "adjClose": 66.1, "volume": 22044600 }, { "date": "2017-08-09", "open": 72.25, "high": 72.51, "low": 72.05, "close": 72.47, "adjClose": 65.81, "volume": 22213410 }, { "date": "2017-08-10", "open": 71.9, "high": 72.19, "low": 71.35, "close": 71.41, "adjClose": 64.85, "volume": 24734500 }, { "date": "2017-08-11", "open": 71.61, "high": 72.7, "low": 71.28, "close": 72.5, "adjClose": 65.84, "volume": 21443700 }, { "date": "2017-08-14", "open": 73.06, "high": 73.72, "low": 72.95, "close": 73.59, "adjClose": 66.83, "volume": 20096600 }, { "date": "2017-08-15", "open": 73.59, "high": 73.59, "low": 73.04, "close": 73.22, "adjClose": 66.85, "volume": 19181402 }, { "date": "2017-08-16", "open": 73.34, "high": 74.1, "low": 73.17, "close": 73.65, "adjClose": 67.24, "volume": 18150402 }, { "date": "2017-08-17", "open": 73.58, "high": 73.87, "low": 72.4, "close": 72.4, "adjClose": 66.1, "volume": 22977519 }, { "date": "2017-08-18", "open": 72.27, "high": 72.84, "low": 71.93, "close": 72.49, "adjClose": 66.19, "volume": 18761500 }, { "date": "2017-08-21", "open": 72.47, "high": 72.48, "low": 71.7, "close": 72.15, "adjClose": 65.88, "volume": 17734800 }, { "date": "2017-08-22", "open": 72.35, "high": 73.24, "low": 72.35, "close": 73.16, "adjClose": 66.8, "volume": 14343700 }, { "date": "2017-08-23", "open": 72.96, "high": 73.15, "low": 72.53, "close": 72.72, "adjClose": 66.4, "volume": 13766507 }, { "date": "2017-08-24", "open": 72.74, "high": 72.86, "low": 72.07, "close": 72.69, "adjClose": 66.37, "volume": 17098300 }, { "date": "2017-08-25", "open": 72.86, "high": 73.35, "low": 72.48, "close": 72.82, "adjClose": 66.49, "volume": 12794301 }, { "date": "2017-08-28", "open": 73.06, "high": 73.09, "low": 72.55, "close": 72.83, "adjClose": 66.5, "volume": 14569715 }, { "date": "2017-08-29", "open": 72.25, "high": 73.16, "low": 72.05, "close": 73.05, "adjClose": 66.7, "volume": 11478400 }, { "date": "2017-08-30", "open": 73.01, "high": 74.21, "low": 72.83, "close": 74.01, "adjClose": 67.57, "volume": 16897801 }, { "date": "2017-08-31", "open": 74.03, "high": 74.96, "low": 73.8, "close": 74.77, "adjClose": 68.27, "volume": 27652811 }, { "date": "2017-09-01", "open": 74.71, "high": 74.74, "low": 73.64, "close": 73.94, "adjClose": 67.51, "volume": 21736200 }, { "date": "2017-09-05", "open": 73.34, "high": 73.89, "low": 72.98, "close": 73.61, "adjClose": 67.21, "volume": 22242384 }, { "date": "2017-09-06", "open": 73.74, "high": 74.04, "low": 73.35, "close": 73.4, "adjClose": 67.02, "volume": 16535800 }, { "date": "2017-09-07", "open": 73.68, "high": 74.6, "low": 73.6, "close": 74.34, "adjClose": 67.87, "volume": 17471200 }, { "date": "2017-09-08", "open": 74.33, "high": 74.44, "low": 73.84, "close": 73.98, "adjClose": 67.55, "volume": 14703816 }, { "date": "2017-09-11", "open": 74.31, "high": 74.94, "low": 74.31, "close": 74.76, "adjClose": 68.26, "volume": 17910400 }, { "date": "2017-09-12", "open": 74.76, "high": 75.24, "low": 74.37, "close": 74.68, "adjClose": 68.19, "volume": 14394900 }, { "date": "2017-09-13", "open": 74.93, "high": 75.23, "low": 74.55, "close": 75.21, "adjClose": 68.67, "volume": 13380802 }, { "date": "2017-09-14", "open": 75, "high": 75.49, "low": 74.52, "close": 74.77, "adjClose": 68.27, "volume": 15733914 }, { "date": "2017-09-15", "open": 74.83, "high": 75.39, "low": 74.07, "close": 75.31, "adjClose": 68.76, "volume": 38578441 }, { "date": "2017-09-18", "open": 75.23, "high": 75.97, "low": 75.04, "close": 75.16, "adjClose": 68.62, "volume": 23307000 }, { "date": "2017-09-19", "open": 75.21, "high": 75.71, "low": 75.01, "close": 75.44, "adjClose": 68.88, "volume": 16093344 }, { "date": "2017-09-20", "open": 75.35, "high": 75.55, "low": 74.31, "close": 74.94, "adjClose": 68.42, "volume": 21587900 }, { "date": "2017-09-21", "open": 75.11, "high": 75.24, "low": 74.11, "close": 74.21, "adjClose": 67.76, "volume": 19186140 }, { "date": "2017-09-22", "open": 73.99, "high": 74.51, "low": 73.85, "close": 74.41, "adjClose": 67.94, "volume": 14111400 }, { "date": "2017-09-25", "open": 74.09, "high": 74.25, "low": 72.92, "close": 73.26, "adjClose": 66.89, "volume": 24149200 }, { "date": "2017-09-26", "open": 73.67, "high": 73.81, "low": 72.99, "close": 73.26, "adjClose": 66.89, "volume": 18019600 }, { "date": "2017-09-27", "open": 73.55, "high": 74.17, "low": 73.17, "close": 73.85, "adjClose": 67.43, "volume": 19565135 }, { "date": "2017-09-28", "open": 73.54, "high": 73.97, "low": 73.31, "close": 73.87, "adjClose": 67.45, "volume": 10883800 }, { "date": "2017-09-29", "open": 73.94, "high": 74.54, "low": 73.88, "close": 74.49, "adjClose": 68.01, "volume": 17079114 }, { "date": "2017-10-02", "open": 74.71, "high": 75.01, "low": 74.3, "close": 74.61, "adjClose": 68.12, "volume": 15304800 }, { "date": "2017-10-03", "open": 74.67, "high": 74.88, "low": 74.19, "close": 74.26, "adjClose": 67.8, "volume": 12190403 }, { "date": "2017-10-04", "open": 74, "high": 74.72, "low": 73.71, "close": 74.69, "adjClose": 68.19, "volume": 13317700 }, { "date": "2017-10-05", "open": 75.22, "high": 76.12, "low": 74.96, "close": 75.97, "adjClose": 69.36, "volume": 21195300 }, { "date": "2017-10-06", "open": 75.67, "high": 76.03, "low": 75.54, "close": 76, "adjClose": 69.39, "volume": 13959814 }, { "date": "2017-10-09", "open": 75.97, "high": 76.55, "low": 75.86, "close": 76.29, "adjClose": 69.66, "volume": 11386502 }, { "date": "2017-10-10", "open": 76.33, "high": 76.63, "low": 76.14, "close": 76.29, "adjClose": 69.66, "volume": 13944545 }, { "date": "2017-10-11", "open": 76.36, "high": 76.46, "low": 75.95, "close": 76.42, "adjClose": 69.77, "volume": 15388900 }, { "date": "2017-10-12", "open": 76.49, "high": 77.29, "low": 76.37, "close": 77.12, "adjClose": 70.41, "volume": 16876538 }, { "date": "2017-10-13", "open": 77.59, "high": 77.87, "low": 77.29, "close": 77.49, "adjClose": 70.75, "volume": 15335742 }, { "date": "2017-10-16", "open": 77.42, "high": 77.81, "low": 77.35, "close": 77.65, "adjClose": 70.9, "volume": 12380100 }, { "date": "2017-10-17", "open": 77.47, "high": 77.62, "low": 77.25, "close": 77.59, "adjClose": 70.84, "volume": 16824000 }, { "date": "2017-10-18", "open": 77.67, "high": 77.85, "low": 77.37, "close": 77.61, "adjClose": 70.86, "volume": 13300701 }, { "date": "2017-10-19", "open": 77.57, "high": 77.93, "low": 77.35, "close": 77.91, "adjClose": 71.13, "volume": 15092800 }, { "date": "2017-10-20", "open": 78.32, "high": 78.97, "low": 78.22, "close": 78.81, "adjClose": 71.96, "volume": 22866426 }, { "date": "2017-10-23", "open": 78.99, "high": 79.34, "low": 78.76, "close": 78.83, "adjClose": 71.97, "volume": 20627200 }, { "date": "2017-10-24", "open": 78.9, "high": 79.2, "low": 78.46, "close": 78.86, "adjClose": 72, "volume": 17517200 }, { "date": "2017-10-25", "open": 78.58, "high": 79.1, "low": 78.01, "close": 78.63, "adjClose": 71.79, "volume": 20410808 }, { "date": "2017-10-26", "open": 79.2, "high": 79.42, "low": 78.75, "close": 78.76, "adjClose": 71.91, "volume": 32120717 }, { "date": "2017-10-27", "open": 84.37, "high": 86.2, "low": 83.61, "close": 83.81, "adjClose": 76.52, "volume": 71066729 }, { "date": "2017-10-30", "open": 83.7, "high": 84.33, "low": 83.11, "close": 83.89, "adjClose": 76.59, "volume": 31756700 }, { "date": "2017-10-31", "open": 84.36, "high": 84.36, "low": 83.11, "close": 83.18, "adjClose": 75.95, "volume": 27086600 }, { "date": "2017-11-01", "open": 83.68, "high": 83.76, "low": 82.88, "close": 83.18, "adjClose": 75.95, "volume": 22307400 }, { "date": "2017-11-02", "open": 83.35, "high": 84.46, "low": 83.12, "close": 84.05, "adjClose": 76.74, "volume": 23992945 }, { "date": "2017-11-03", "open": 84.08, "high": 84.54, "low": 83.4, "close": 84.14, "adjClose": 76.82, "volume": 17633543 }, { "date": "2017-11-06", "open": 84.2, "high": 84.7, "low": 84.08, "close": 84.47, "adjClose": 77.12, "volume": 19860900 }, { "date": "2017-11-07", "open": 84.77, "high": 84.9, "low": 83.93, "close": 84.27, "adjClose": 76.94, "volume": 17939727 }, { "date": "2017-11-08", "open": 84.14, "high": 84.61, "low": 83.83, "close": 84.56, "adjClose": 77.21, "volume": 18034200 }, { "date": "2017-11-09", "open": 84.11, "high": 84.27, "low": 82.9, "close": 84.09, "adjClose": 76.78, "volume": 21178400 }, { "date": "2017-11-10", "open": 83.79, "high": 84.1, "low": 83.23, "close": 83.87, "adjClose": 76.58, "volume": 19397800 }, { "date": "2017-11-13", "open": 83.66, "high": 83.94, "low": 83.46, "close": 83.93, "adjClose": 76.63, "volume": 14196900 }, { "date": "2017-11-14", "open": 83.5, "high": 84.1, "low": 82.98, "close": 84.05, "adjClose": 76.74, "volume": 18801300 }, { "date": "2017-11-15", "open": 83.47, "high": 83.69, "low": 82.69, "close": 82.98, "adjClose": 76.14, "volume": 19383102 }, { "date": "2017-11-16", "open": 83.1, "high": 83.42, "low": 82.94, "close": 83.2, "adjClose": 76.35, "volume": 20962800 }, { "date": "2017-11-17", "open": 83.12, "high": 83.12, "low": 82.24, "close": 82.4, "adjClose": 75.61, "volume": 22079000 }, { "date": "2017-11-20", "open": 82.4, "high": 82.59, "low": 82.25, "close": 82.53, "adjClose": 75.73, "volume": 16315000 }, { "date": "2017-11-21", "open": 82.74, "high": 83.84, "low": 82.74, "close": 83.72, "adjClose": 76.82, "volume": 21237500 }, { "date": "2017-11-22", "open": 83.83, "high": 83.9, "low": 83.04, "close": 83.11, "adjClose": 76.26, "volume": 20553100 }, { "date": "2017-11-24", "open": 83.01, "high": 83.43, "low": 82.78, "close": 83.26, "adjClose": 76.4, "volume": 7425600 }, { "date": "2017-11-27", "open": 83.31, "high": 83.98, "low": 83.3, "close": 83.87, "adjClose": 76.96, "volume": 18265242 }, { "date": "2017-11-28", "open": 84.07, "high": 85.06, "low": 84.02, "close": 84.88, "adjClose": 77.89, "volume": 21926000 }, { "date": "2017-11-29", "open": 84.71, "high": 84.92, "low": 83.18, "close": 83.34, "adjClose": 76.47, "volume": 27381109 }, { "date": "2017-11-30", "open": 83.51, "high": 84.52, "low": 83.34, "close": 84.17, "adjClose": 77.24, "volume": 33054647 }, { "date": "2017-12-01", "open": 83.6, "high": 84.81, "low": 83.22, "close": 84.26, "adjClose": 77.32, "volume": 29532132 }, { "date": "2017-12-04", "open": 84.42, "high": 84.43, "low": 80.7, "close": 81.08, "adjClose": 74.4, "volume": 39094900 }, { "date": "2017-12-05", "open": 81.34, "high": 82.68, "low": 80.98, "close": 81.59, "adjClose": 74.87, "volume": 26152300 }, { "date": "2017-12-06", "open": 81.55, "high": 83.14, "low": 81.43, "close": 82.78, "adjClose": 75.96, "volume": 26162100 }, { "date": "2017-12-07", "open": 82.54, "high": 82.8, "low": 82, "close": 82.49, "adjClose": 75.69, "volume": 23184547 }, { "date": "2017-12-08", "open": 83.63, "high": 84.58, "low": 83.33, "close": 84.16, "adjClose": 77.23, "volume": 24489106 }, { "date": "2017-12-11", "open": 84.29, "high": 85.37, "low": 84.12, "close": 85.23, "adjClose": 78.21, "volume": 22857900 }, { "date": "2017-12-12", "open": 85.31, "high": 86.05, "low": 85.08, "close": 85.58, "adjClose": 78.53, "volume": 23924105 }, { "date": "2017-12-13", "open": 85.74, "high": 86, "low": 85.17, "close": 85.35, "adjClose": 78.32, "volume": 22062700 }, { "date": "2017-12-14", "open": 85.43, "high": 85.87, "low": 84.53, "close": 84.69, "adjClose": 77.71, "volume": 19306000 }, { "date": "2017-12-15", "open": 85.26, "high": 87.09, "low": 84.88, "close": 86.85, "adjClose": 79.7, "volume": 53936700 }, { "date": "2017-12-18", "open": 87.12, "high": 87.5, "low": 86.23, "close": 86.38, "adjClose": 79.26, "volume": 22283800 }, { "date": "2017-12-19", "open": 86.35, "high": 86.35, "low": 85.27, "close": 85.83, "adjClose": 78.76, "volume": 23524800 }, { "date": "2017-12-20", "open": 86.2, "high": 86.3, "low": 84.71, "close": 85.52, "adjClose": 78.47, "volume": 23674931 }, { "date": "2017-12-21", "open": 86.05, "high": 86.1, "low": 85.4, "close": 85.5, "adjClose": 78.46, "volume": 17990745 }, { "date": "2017-12-22", "open": 85.4, "high": 85.63, "low": 84.92, "close": 85.51, "adjClose": 78.47, "volume": 14145841 }, { "date": "2017-12-26", "open": 85.31, "high": 85.53, "low": 85.03, "close": 85.4, "adjClose": 78.36, "volume": 9891237 }, { "date": "2017-12-27", "open": 85.65, "high": 85.98, "low": 85.22, "close": 85.71, "adjClose": 78.65, "volume": 14678025 }, { "date": "2017-12-28", "open": 85.9, "high": 85.93, "low": 85.55, "close": 85.72, "adjClose": 78.66, "volume": 10594344 }, { "date": "2017-12-29", "open": 85.63, "high": 86.05, "low": 85.5, "close": 85.54, "adjClose": 78.49, "volume": 18717406 }, { "date": "2018-01-02", "open": 86.13, "high": 86.31, "low": 85.5, "close": 85.95, "adjClose": 78.87, "volume": 22483800 }, { "date": "2018-01-03", "open": 86.06, "high": 86.51, "low": 85.97, "close": 86.35, "adjClose": 79.24, "volume": 26061439 }, { "date": "2018-01-04", "open": 86.59, "high": 87.66, "low": 86.57, "close": 87.11, "adjClose": 79.93, "volume": 21912000 }, { "date": "2018-01-05", "open": 87.66, "high": 88.41, "low": 87.43, "close": 88.19, "adjClose": 80.92, "volume": 23407110 }, { "date": "2018-01-08", "open": 88.2, "high": 88.58, "low": 87.6, "close": 88.28, "adjClose": 81.01, "volume": 22113049 }, { "date": "2018-01-09", "open": 88.65, "high": 88.73, "low": 87.86, "close": 88.22, "adjClose": 80.95, "volume": 19484317 }, { "date": "2018-01-10", "open": 87.86, "high": 88.19, "low": 87.41, "close": 87.82, "adjClose": 80.59, "volume": 18652201 }, { "date": "2018-01-11", "open": 88.13, "high": 88.13, "low": 87.24, "close": 88.08, "adjClose": 80.82, "volume": 17808900 }, { "date": "2018-01-12", "open": 88.67, "high": 89.78, "low": 88.45, "close": 89.6, "adjClose": 82.22, "volume": 24271531 }, { "date": "2018-01-16", "open": 90.1, "high": 90.79, "low": 88.01, "close": 88.35, "adjClose": 81.07, "volume": 36599736 }, { "date": "2018-01-17", "open": 89.08, "high": 90.28, "low": 88.75, "close": 90.14, "adjClose": 82.71, "volume": 25621200 }, { "date": "2018-01-18", "open": 89.8, "high": 90.67, "low": 89.66, "close": 90.1, "adjClose": 82.68, "volume": 24159700 }, { "date": "2018-01-19", "open": 90.14, "high": 90.61, "low": 89.66, "close": 90, "adjClose": 82.59, "volume": 36875013 }, { "date": "2018-01-22", "open": 90, "high": 91.62, "low": 89.74, "close": 91.61, "adjClose": 84.06, "volume": 23601600 }, { "date": "2018-01-23", "open": 91.9, "high": 92.3, "low": 91.54, "close": 91.9, "adjClose": 84.33, "volume": 23412841 }, { "date": "2018-01-24", "open": 92.55, "high": 93.43, "low": 91.58, "close": 91.82, "adjClose": 84.26, "volume": 33277500 }, { "date": "2018-01-25", "open": 92.47, "high": 93.24, "low": 91.93, "close": 92.33, "adjClose": 84.72, "volume": 26383238 }, { "date": "2018-01-26", "open": 93.12, "high": 94.06, "low": 92.58, "close": 94.06, "adjClose": 86.31, "volume": 29172200 }, { "date": "2018-01-29", "open": 95.14, "high": 95.45, "low": 93.72, "close": 93.92, "adjClose": 86.18, "volume": 31569940 }, { "date": "2018-01-30", "open": 93.3, "high": 93.66, "low": 92.1, "close": 92.74, "adjClose": 85.1, "volume": 38635100 }, { "date": "2018-01-31", "open": 93.75, "high": 95.4, "low": 93.51, "close": 95.01, "adjClose": 87.18, "volume": 48756338 }, { "date": "2018-02-01", "open": 94.79, "high": 96.07, "low": 93.58, "close": 94.26, "adjClose": 86.49, "volume": 47227900 }, { "date": "2018-02-02", "open": 93.64, "high": 93.97, "low": 91.5, "close": 91.78, "adjClose": 84.22, "volume": 47867800 }, { "date": "2018-02-05", "open": 90.56, "high": 93.24, "low": 88, "close": 88, "adjClose": 80.75, "volume": 51031500 }, { "date": "2018-02-06", "open": 86.89, "high": 91.48, "low": 85.25, "close": 91.33, "adjClose": 83.81, "volume": 67998600 }, { "date": "2018-02-07", "open": 90.49, "high": 91.77, "low": 89.2, "close": 89.61, "adjClose": 82.23, "volume": 41107600 }, { "date": "2018-02-08", "open": 89.71, "high": 89.88, "low": 84.76, "close": 85.01, "adjClose": 78.01, "volume": 55628700 }, { "date": "2018-02-09", "open": 86.3, "high": 88.93, "low": 83.83, "close": 88.18, "adjClose": 80.92, "volume": 63499100 }, { "date": "2018-02-12", "open": 88.74, "high": 89.78, "low": 87.93, "close": 89.13, "adjClose": 81.79, "volume": 35720341 }, { "date": "2018-02-13", "open": 88.93, "high": 90, "low": 87.8, "close": 89.83, "adjClose": 82.43, "volume": 26407702 }, { "date": "2018-02-14", "open": 88.51, "high": 90.99, "low": 88.41, "close": 90.81, "adjClose": 83.72, "volume": 34960912 }, { "date": "2018-02-15", "open": 91.21, "high": 92.72, "low": 90.62, "close": 92.66, "adjClose": 85.42, "volume": 27823900 }, { "date": "2018-02-16", "open": 92.45, "high": 93.5, "low": 91.8, "close": 92, "adjClose": 84.82, "volume": 30596919 }, { "date": "2018-02-20", "open": 91.48, "high": 93.06, "low": 91.01, "close": 92.72, "adjClose": 85.48, "volume": 30911725 }, { "date": "2018-02-21", "open": 92.98, "high": 93.36, "low": 91.49, "close": 91.49, "adjClose": 84.35, "volume": 26922503 }, { "date": "2018-02-22", "open": 92.05, "high": 92.73, "low": 91.36, "close": 91.73, "adjClose": 84.57, "volume": 24392800 }, { "date": "2018-02-23", "open": 92.75, "high": 94.07, "low": 92.36, "close": 94.06, "adjClose": 86.71, "volume": 26329226 }, { "date": "2018-02-26", "open": 94.4, "high": 95.45, "low": 94.25, "close": 95.42, "adjClose": 87.97, "volume": 30199846 }, { "date": "2018-02-27", "open": 95.74, "high": 95.84, "low": 94.2, "close": 94.2, "adjClose": 86.84, "volume": 25869119 }, { "date": "2018-02-28", "open": 94.84, "high": 95.71, "low": 93.63, "close": 93.77, "adjClose": 86.45, "volume": 31167338 }, { "date": "2018-03-01", "open": 93.99, "high": 94.57, "low": 91.84, "close": 92.85, "adjClose": 85.6, "volume": 37135600 }, { "date": "2018-03-02", "open": 91.58, "high": 93.15, "low": 90.86, "close": 93.05, "adjClose": 85.78, "volume": 32830400 }, { "date": "2018-03-05", "open": 92.34, "high": 94.27, "low": 92.26, "close": 93.64, "adjClose": 86.33, "volume": 23901600 }, { "date": "2018-03-06", "open": 94.34, "high": 94.49, "low": 92.94, "close": 93.32, "adjClose": 86.03, "volume": 22175800 }, { "date": "2018-03-07", "open": 93.16, "high": 93.94, "low": 92.43, "close": 93.86, "adjClose": 86.53, "volume": 26716127 }, { "date": "2018-03-08", "open": 94.27, "high": 95.1, "low": 93.77, "close": 94.43, "adjClose": 87.06, "volume": 25887828 }, { "date": "2018-03-09", "open": 95.29, "high": 96.54, "low": 95, "close": 96.54, "adjClose": 89, "volume": 36937300 }, { "date": "2018-03-12", "open": 96.5, "high": 97.21, "low": 96.04, "close": 96.77, "adjClose": 89.21, "volume": 26073742 }, { "date": "2018-03-13", "open": 97, "high": 97.24, "low": 93.97, "close": 94.41, "adjClose": 87.04, "volume": 35387817 }, { "date": "2018-03-14", "open": 95.12, "high": 95.41, "low": 93.5, "close": 93.85, "adjClose": 86.52, "volume": 32132000 }, { "date": "2018-03-15", "open": 93.53, "high": 94.58, "low": 92.83, "close": 94.18, "adjClose": 86.83, "volume": 27611000 }, { "date": "2018-03-16", "open": 94.68, "high": 95.38, "low": 93.92, "close": 94.6, "adjClose": 87.21, "volume": 49081300 }, { "date": "2018-03-19", "open": 93.74, "high": 93.9, "low": 92.11, "close": 92.89, "adjClose": 85.64, "volume": 33344100 }, { "date": "2018-03-20", "open": 93.05, "high": 93.77, "low": 93, "close": 93.13, "adjClose": 85.86, "volume": 23075240 }, { "date": "2018-03-21", "open": 92.93, "high": 94.05, "low": 92.21, "close": 92.48, "adjClose": 85.26, "volume": 24457100 }, { "date": "2018-03-22", "open": 91.27, "high": 91.75, "low": 89.66, "close": 89.79, "adjClose": 82.78, "volume": 38604715 }, { "date": "2018-03-23", "open": 89.5, "high": 90.46, "low": 87.08, "close": 87.18, "adjClose": 80.37, "volume": 44068949 }, { "date": "2018-03-26", "open": 90.61, "high": 94, "low": 90.4, "close": 93.78, "adjClose": 86.46, "volume": 56396800 }, { "date": "2018-03-27", "open": 94.94, "high": 95.14, "low": 88.51, "close": 89.47, "adjClose": 82.48, "volume": 56569011 }, { "date": "2018-03-28", "open": 89.82, "high": 91.23, "low": 88.87, "close": 89.39, "adjClose": 82.41, "volume": 52501146 }, { "date": "2018-03-29", "open": 90.18, "high": 92.29, "low": 88.4, "close": 91.27, "adjClose": 84.14, "volume": 45867548 }, { "date": "2018-04-02", "open": 90.47, "high": 90.88, "low": 87.51, "close": 88.52, "adjClose": 81.61, "volume": 48515417 }, { "date": "2018-04-03", "open": 89.58, "high": 90.05, "low": 87.89, "close": 89.71, "adjClose": 82.7, "volume": 37213837 }, { "date": "2018-04-04", "open": 87.85, "high": 92.76, "low": 87.73, "close": 92.33, "adjClose": 85.12, "volume": 35560000 }, { "date": "2018-04-05", "open": 92.44, "high": 93.07, "low": 91.4, "close": 92.38, "adjClose": 85.17, "volume": 29771900 }, { "date": "2018-04-06", "open": 91.49, "high": 92.46, "low": 89.48, "close": 90.23, "adjClose": 83.18, "volume": 38026000 }, { "date": "2018-04-09", "open": 91.04, "high": 93.17, "low": 90.62, "close": 90.77, "adjClose": 83.68, "volume": 31533943 }, { "date": "2018-04-10", "open": 92.39, "high": 93.28, "low": 91.64, "close": 92.88, "adjClose": 85.63, "volume": 26939883 }, { "date": "2018-04-11", "open": 92.01, "high": 93.29, "low": 91.48, "close": 91.86, "adjClose": 84.69, "volume": 24872110 }, { "date": "2018-04-12", "open": 92.43, "high": 94.16, "low": 92.43, "close": 93.58, "adjClose": 86.27, "volume": 26758900 }, { "date": "2018-04-13", "open": 94.05, "high": 94.18, "low": 92.44, "close": 93.08, "adjClose": 85.81, "volume": 23346100 }, { "date": "2018-04-16", "open": 94.07, "high": 94.66, "low": 93.42, "close": 94.17, "adjClose": 86.82, "volume": 20288100 }, { "date": "2018-04-17", "open": 95, "high": 96.54, "low": 94.88, "close": 96.07, "adjClose": 88.57, "volume": 26771000 }, { "date": "2018-04-18", "open": 96.22, "high": 96.72, "low": 95.52, "close": 96.44, "adjClose": 88.91, "volume": 21043300 }, { "date": "2018-04-19", "open": 96.44, "high": 97.07, "low": 95.34, "close": 96.11, "adjClose": 88.6, "volume": 23552541 }, { "date": "2018-04-20", "open": 95.91, "high": 96.11, "low": 94.05, "close": 95, "adjClose": 87.58, "volume": 31154400 }, { "date": "2018-04-23", "open": 95.74, "high": 96.29, "low": 94.63, "close": 95.35, "adjClose": 87.9, "volume": 22331829 }, { "date": "2018-04-24", "open": 96.24, "high": 96.47, "low": 92.41, "close": 93.12, "adjClose": 85.85, "volume": 34524800 }, { "date": "2018-04-25", "open": 93.3, "high": 93.3, "low": 90.28, "close": 92.31, "adjClose": 85.1, "volume": 33729300 }, { "date": "2018-04-26", "open": 93.55, "high": 95.15, "low": 93.1, "close": 94.26, "adjClose": 86.9, "volume": 42529043 }, { "date": "2018-04-27", "open": 97.6, "high": 97.9, "low": 93.91, "close": 95.82, "adjClose": 88.34, "volume": 48272800 }, { "date": "2018-04-30", "open": 96.33, "high": 96.4, "low": 93.15, "close": 93.52, "adjClose": 86.22, "volume": 41523605 }, { "date": "2018-05-01", "open": 93.21, "high": 95.29, "low": 92.79, "close": 95, "adjClose": 87.58, "volume": 31408927 }, { "date": "2018-05-02", "open": 94.99, "high": 95.17, "low": 93.19, "close": 93.51, "adjClose": 86.21, "volume": 27471002 }, { "date": "2018-05-03", "open": 92.96, "high": 94.93, "low": 92.45, "close": 94.07, "adjClose": 86.72, "volume": 31142500 }, { "date": "2018-05-04", "open": 93.32, "high": 95.37, "low": 92.92, "close": 95.16, "adjClose": 87.73, "volume": 22531325 }, { "date": "2018-05-07", "open": 95.17, "high": 96.71, "low": 95.1, "close": 96.22, "adjClose": 88.71, "volume": 24242019 }, { "date": "2018-05-08", "open": 95.85, "high": 96.16, "low": 95.06, "close": 95.81, "adjClose": 88.33, "volume": 23484600 }, { "date": "2018-05-09", "open": 96.01, "high": 96.97, "low": 95.05, "close": 96.94, "adjClose": 89.37, "volume": 27327410 }, { "date": "2018-05-10", "open": 97.46, "high": 97.95, "low": 97.05, "close": 97.91, "adjClose": 90.26, "volume": 22388119 }, { "date": "2018-05-11", "open": 97.8, "high": 97.87, "low": 97.04, "close": 97.7, "adjClose": 90.07, "volume": 16778316 }, { "date": "2018-05-14", "open": 97.92, "high": 98.69, "low": 97.31, "close": 98.03, "adjClose": 90.37, "volume": 19454124 }, { "date": "2018-05-15", "open": 97.24, "high": 97.85, "low": 96.34, "close": 97.32, "adjClose": 89.72, "volume": 24594010 }, { "date": "2018-05-16", "open": 97.36, "high": 97.4, "low": 96.62, "close": 97.15, "adjClose": 89.95, "volume": 17384742 }, { "date": "2018-05-17", "open": 96.76, "high": 97.54, "low": 95.83, "close": 96.18, "adjClose": 89.05, "volume": 17246716 }, { "date": "2018-05-18", "open": 96.01, "high": 96.93, "low": 96.01, "close": 96.36, "adjClose": 89.22, "volume": 17865840 }, { "date": "2018-05-21", "open": 97, "high": 98.01, "low": 96.8, "close": 97.6, "adjClose": 90.37, "volume": 19422500 }, { "date": "2018-05-22", "open": 97.68, "high": 98.17, "low": 97.2, "close": 97.5, "adjClose": 90.27, "volume": 15441200 }, { "date": "2018-05-23", "open": 96.71, "high": 98.73, "low": 96.32, "close": 98.66, "adjClose": 91.35, "volume": 21251222 }, { "date": "2018-05-24", "open": 98.73, "high": 98.94, "low": 96.81, "close": 98.31, "adjClose": 91.02, "volume": 26649300 }, { "date": "2018-05-25", "open": 98.3, "high": 98.98, "low": 97.86, "close": 98.36, "adjClose": 91.07, "volume": 18363918 }, { "date": "2018-05-29", "open": 97.84, "high": 98.88, "low": 97.23, "close": 98.01, "adjClose": 90.75, "volume": 28671000 }, { "date": "2018-05-30", "open": 98.31, "high": 99.25, "low": 97.91, "close": 98.95, "adjClose": 91.62, "volume": 22158528 }, { "date": "2018-05-31", "open": 99.29, "high": 99.99, "low": 98.61, "close": 98.84, "adjClose": 91.51, "volume": 34140900 }, { "date": "2018-06-01", "open": 99.28, "high": 100.86, "low": 99.17, "close": 100.79, "adjClose": 93.32, "volume": 28655624 }, { "date": "2018-06-04", "open": 101.26, "high": 101.86, "low": 100.85, "close": 101.67, "adjClose": 94.14, "volume": 27281623 }, { "date": "2018-06-05", "open": 102, "high": 102.33, "low": 101.53, "close": 102.19, "adjClose": 94.62, "volume": 23514402 }, { "date": "2018-06-06", "open": 102.48, "high": 102.6, "low": 101.9, "close": 102.49, "adjClose": 94.89, "volume": 21122917 }, { "date": "2018-06-07", "open": 102.65, "high": 102.69, "low": 100.38, "close": 100.88, "adjClose": 93.4, "volume": 28232200 }, { "date": "2018-06-08", "open": 101.09, "high": 101.95, "low": 100.54, "close": 101.63, "adjClose": 94.1, "volume": 22165128 }, { "date": "2018-06-11", "open": 101.37, "high": 101.59, "low": 100.67, "close": 101.05, "adjClose": 93.56, "volume": 23490900 }, { "date": "2018-06-12", "open": 101.1, "high": 101.45, "low": 100.75, "close": 101.31, "adjClose": 93.8, "volume": 18325228 }, { "date": "2018-06-13", "open": 101.72, "high": 102.01, "low": 100.56, "close": 100.85, "adjClose": 93.38, "volume": 29492900 }, { "date": "2018-06-14", "open": 101.65, "high": 102.03, "low": 101, "close": 101.42, "adjClose": 93.9, "volume": 25691811 }, { "date": "2018-06-15", "open": 101.51, "high": 101.53, "low": 100.07, "close": 100.13, "adjClose": 92.71, "volume": 65738600 }, { "date": "2018-06-18", "open": 100.01, "high": 101.11, "low": 99.42, "close": 100.86, "adjClose": 93.39, "volume": 23586037 }, { "date": "2018-06-19", "open": 99.65, "high": 101, "low": 99.5, "close": 100.86, "adjClose": 93.39, "volume": 28653100 }, { "date": "2018-06-20", "open": 101.37, "high": 102.52, "low": 101.12, "close": 101.87, "adjClose": 94.32, "volume": 26180800 }, { "date": "2018-06-21", "open": 102.08, "high": 102.46, "low": 100.88, "close": 101.14, "adjClose": 93.64, "volume": 23198200 }, { "date": "2018-06-22", "open": 100.41, "high": 100.77, "low": 99.63, "close": 100.41, "adjClose": 92.97, "volume": 38923105 }, { "date": "2018-06-25", "open": 100, "high": 100.11, "low": 97.3, "close": 98.39, "adjClose": 91.1, "volume": 35433333 }, { "date": "2018-06-26", "open": 98.82, "high": 100.08, "low": 98.75, "close": 99.08, "adjClose": 91.74, "volume": 26897244 }, { "date": "2018-06-27", "open": 99.58, "high": 100.02, "low": 97.4, "close": 97.54, "adjClose": 90.31, "volume": 31298400 }, { "date": "2018-06-28", "open": 97.38, "high": 99.11, "low": 97.26, "close": 98.63, "adjClose": 91.32, "volume": 26650700 }, { "date": "2018-06-29", "open": 98.93, "high": 99.91, "low": 98.33, "close": 98.61, "adjClose": 91.3, "volume": 28053214 }, { "date": "2018-07-02", "open": 98.1, "high": 100.06, "low": 98, "close": 100.01, "adjClose": 92.6, "volume": 19564521 }, { "date": "2018-07-03", "open": 100.48, "high": 100.63, "low": 98.94, "close": 99.05, "adjClose": 91.71, "volume": 14670300 }, { "date": "2018-07-05", "open": 99.5, "high": 99.92, "low": 99.03, "close": 99.76, "adjClose": 92.37, "volume": 18977402 }, { "date": "2018-07-06", "open": 99.89, "high": 101.43, "low": 99.67, "close": 101.16, "adjClose": 93.66, "volume": 19234627 }, { "date": "2018-07-09", "open": 101.65, "high": 102.25, "low": 101.25, "close": 101.85, "adjClose": 94.3, "volume": 18212000 }, { "date": "2018-07-10", "open": 102, "high": 102.51, "low": 101.86, "close": 102.12, "adjClose": 94.55, "volume": 19293140 }, { "date": "2018-07-11", "open": 101.15, "high": 102.34, "low": 101.1, "close": 101.98, "adjClose": 94.42, "volume": 19644648 }, { "date": "2018-07-12", "open": 102.77, "high": 104.41, "low": 102.73, "close": 104.19, "adjClose": 96.47, "volume": 24335929 }, { "date": "2018-07-13", "open": 104.37, "high": 105.6, "low": 104.09, "close": 105.43, "adjClose": 97.62, "volume": 24653500 }, { "date": "2018-07-16", "open": 105.4, "high": 105.82, "low": 104.52, "close": 104.91, "adjClose": 97.14, "volume": 21786912 }, { "date": "2018-07-17", "open": 104.61, "high": 106.5, "low": 104.32, "close": 105.95, "adjClose": 98.1, "volume": 25901726 }, { "date": "2018-07-18", "open": 105.94, "high": 106.05, "low": 104.72, "close": 105.12, "adjClose": 97.33, "volume": 29493927 }, { "date": "2018-07-19", "open": 104.93, "high": 105.31, "low": 103.89, "close": 104.4, "adjClose": 96.66, "volume": 40171646 }, { "date": "2018-07-20", "open": 108.08, "high": 108.2, "low": 106.08, "close": 106.27, "adjClose": 98.39, "volume": 56038827 }, { "date": "2018-07-23", "open": 106.3, "high": 108.14, "low": 106.13, "close": 107.97, "adjClose": 99.97, "volume": 29707000 }, { "date": "2018-07-24", "open": 108.57, "high": 108.82, "low": 107.26, "close": 107.66, "adjClose": 99.68, "volume": 26316619 }, { "date": "2018-07-25", "open": 107.96, "high": 111.15, "low": 107.6, "close": 110.83, "adjClose": 102.62, "volume": 30798058 }, { "date": "2018-07-26", "open": 110.74, "high": 111, "low": 109.5, "close": 109.62, "adjClose": 101.5, "volume": 31372110 }, { "date": "2018-07-27", "open": 110.18, "high": 110.18, "low": 106.14, "close": 107.68, "adjClose": 99.7, "volume": 37005300 }, { "date": "2018-07-30", "open": 107.19, "high": 107.53, "low": 104.76, "close": 105.37, "adjClose": 97.56, "volume": 34668327 }, { "date": "2018-07-31", "open": 106.49, "high": 106.72, "low": 105.38, "close": 106.08, "adjClose": 98.22, "volume": 27655200 }, { "date": "2018-08-01", "open": 106.03, "high": 106.45, "low": 105.42, "close": 106.28, "adjClose": 98.4, "volume": 23628700 }, { "date": "2018-08-02", "open": 105.4, "high": 108.09, "low": 104.84, "close": 107.57, "adjClose": 99.6, "volume": 26104300 }, { "date": "2018-08-03", "open": 107.8, "high": 108.05, "low": 106.82, "close": 108.04, "adjClose": 100.03, "volume": 18659600 }, { "date": "2018-08-06", "open": 108.12, "high": 108.42, "low": 107.56, "close": 108.13, "adjClose": 100.12, "volume": 20265947 }, { "date": "2018-08-07", "open": 108.56, "high": 109.1, "low": 108.17, "close": 108.88, "adjClose": 100.81, "volume": 16080214 }, { "date": "2018-08-08", "open": 109.33, "high": 109.75, "low": 108.76, "close": 109.49, "adjClose": 101.38, "volume": 15487502 }, { "date": "2018-08-09", "open": 109.71, "high": 110.16, "low": 109.6, "close": 109.67, "adjClose": 101.54, "volume": 13677211 }, { "date": "2018-08-10", "open": 109.42, "high": 109.69, "low": 108.38, "close": 109, "adjClose": 100.92, "volume": 18183724 }, { "date": "2018-08-13", "open": 109.24, "high": 109.58, "low": 108.1, "close": 108.21, "adjClose": 100.19, "volume": 18474884 }, { "date": "2018-08-14", "open": 108.56, "high": 109.75, "low": 108.04, "close": 109.56, "adjClose": 101.44, "volume": 16788314 }, { "date": "2018-08-15", "open": 108.49, "high": 108.99, "low": 106.82, "close": 107.66, "adjClose": 100.07, "volume": 29982806 }, { "date": "2018-08-16", "open": 108.3, "high": 108.86, "low": 107.3, "close": 107.64, "adjClose": 100.05, "volume": 21384300 }, { "date": "2018-08-17", "open": 107.36, "high": 107.9, "low": 106.69, "close": 107.58, "adjClose": 99.99, "volume": 18061512 }, { "date": "2018-08-20", "open": 107.51, "high": 107.9, "low": 106.48, "close": 106.87, "adjClose": 99.33, "volume": 17914201 }, { "date": "2018-08-21", "open": 106.92, "high": 107.35, "low": 105.85, "close": 105.98, "adjClose": 98.51, "volume": 22881900 }, { "date": "2018-08-22", "open": 105.85, "high": 107.34, "low": 105.78, "close": 107.06, "adjClose": 99.51, "volume": 18000639 }, { "date": "2018-08-23", "open": 107.15, "high": 108.18, "low": 106.87, "close": 107.56, "adjClose": 99.98, "volume": 18167723 }, { "date": "2018-08-24", "open": 107.67, "high": 108.56, "low": 107.56, "close": 108.4, "adjClose": 100.76, "volume": 17234020 }, { "date": "2018-08-27", "open": 109.27, "high": 109.64, "low": 108.51, "close": 109.6, "adjClose": 101.87, "volume": 19662331 }, { "date": "2018-08-28", "open": 109.94, "high": 110.5, "low": 109.79, "close": 110.26, "adjClose": 102.49, "volume": 19151528 }, { "date": "2018-08-29", "open": 110.45, "high": 112.03, "low": 110.27, "close": 112.02, "adjClose": 104.12, "volume": 20818044 }, { "date": "2018-08-30", "open": 111.67, "high": 112.61, "low": 111.44, "close": 111.95, "adjClose": 104.06, "volume": 22798702 }, { "date": "2018-08-31", "open": 111.69, "high": 112.78, "low": 111.52, "close": 112.33, "adjClose": 104.41, "volume": 23222713 }, { "date": "2018-09-04", "open": 110.85, "high": 111.96, "low": 110.22, "close": 111.71, "adjClose": 103.83, "volume": 22634641 }, { "date": "2018-09-05", "open": 111.01, "high": 111.42, "low": 108.1, "close": 108.49, "adjClose": 100.84, "volume": 32872400 }, { "date": "2018-09-06", "open": 108.25, "high": 108.99, "low": 107.51, "close": 108.74, "adjClose": 101.07, "volume": 23477624 }, { "date": "2018-09-07", "open": 108.23, "high": 108.72, "low": 107.23, "close": 108.21, "adjClose": 100.58, "volume": 22498646 }, { "date": "2018-09-10", "open": 108.84, "high": 109.64, "low": 108.36, "close": 109.38, "adjClose": 101.67, "volume": 20727906 }, { "date": "2018-09-11", "open": 108.9, "high": 111.59, "low": 108.89, "close": 111.24, "adjClose": 103.4, "volume": 24301800 }, { "date": "2018-09-12", "open": 111.43, "high": 111.85, "low": 110.51, "close": 111.71, "adjClose": 103.83, "volume": 18891100 }, { "date": "2018-09-13", "open": 112.12, "high": 113.73, "low": 112.12, "close": 112.91, "adjClose": 104.95, "volume": 26055620 }, { "date": "2018-09-14", "open": 113.36, "high": 113.73, "low": 112.44, "close": 113.37, "adjClose": 105.38, "volume": 19122349 }, { "date": "2018-09-17", "open": 113.69, "high": 113.7, "low": 111.86, "close": 112.14, "adjClose": 104.23, "volume": 20736516 }, { "date": "2018-09-18", "open": 112.19, "high": 113.7, "low": 111.72, "close": 113.21, "adjClose": 105.23, "volume": 22170934 }, { "date": "2018-09-19", "open": 113.05, "high": 113.32, "low": 111.04, "close": 111.7, "adjClose": 103.82, "volume": 21728429 }, { "date": "2018-09-20", "open": 112.28, "high": 113.8, "low": 111.93, "close": 113.57, "adjClose": 105.56, "volume": 23714512 }, { "date": "2018-09-21", "open": 114, "high": 115.29, "low": 113.51, "close": 114.26, "adjClose": 106.2, "volume": 71229700 }, { "date": "2018-09-24", "open": 113.03, "high": 114.9, "low": 112.22, "close": 114.67, "adjClose": 106.58, "volume": 27334500 }, { "date": "2018-09-25", "open": 114.8, "high": 115.1, "low": 113.75, "close": 114.45, "adjClose": 106.38, "volume": 22668014 }, { "date": "2018-09-26", "open": 114.47, "high": 115.06, "low": 113.74, "close": 113.98, "adjClose": 105.94, "volume": 19352025 }, { "date": "2018-09-27", "open": 114.78, "high": 114.91, "low": 114.2, "close": 114.41, "adjClose": 106.34, "volume": 19091300 }, { "date": "2018-09-28", "open": 114.19, "high": 114.57, "low": 113.68, "close": 114.37, "adjClose": 106.31, "volume": 21647811 }, { "date": "2018-10-01", "open": 114.75, "high": 115.68, "low": 114.73, "close": 115.61, "adjClose": 107.46, "volume": 18883100 }, { "date": "2018-10-02", "open": 115.3, "high": 115.84, "low": 114.44, "close": 115.15, "adjClose": 107.03, "volume": 20787239 }, { "date": "2018-10-03", "open": 115.42, "high": 116.18, "low": 114.93, "close": 115.17, "adjClose": 107.05, "volume": 16648018 }, { "date": "2018-10-04", "open": 114.61, "high": 114.76, "low": 111.63, "close": 112.79, "adjClose": 104.84, "volume": 34821717 }, { "date": "2018-10-05", "open": 112.63, "high": 113.17, "low": 110.64, "close": 112.13, "adjClose": 104.22, "volume": 29068900 }, { "date": "2018-10-08", "open": 111.66, "high": 112.03, "low": 109.34, "close": 110.85, "adjClose": 103.03, "volume": 29640600 }, { "date": "2018-10-09", "open": 111.14, "high": 113.08, "low": 110.8, "close": 112.26, "adjClose": 104.34, "volume": 26198600 }, { "date": "2018-10-10", "open": 111.24, "high": 111.5, "low": 105.79, "close": 106.16, "adjClose": 98.67, "volume": 61376315 }, { "date": "2018-10-11", "open": 105.35, "high": 108.93, "low": 104.2, "close": 105.91, "adjClose": 98.44, "volume": 63904300 }, { "date": "2018-10-12", "open": 109.01, "high": 111.24, "low": 107.12, "close": 109.57, "adjClose": 101.84, "volume": 47742109 }, { "date": "2018-10-15", "open": 108.91, "high": 109.48, "low": 106.95, "close": 107.6, "adjClose": 100.01, "volume": 32068103 }, { "date": "2018-10-16", "open": 109.54, "high": 111.41, "low": 108.95, "close": 111, "adjClose": 103.17, "volume": 31610200 }, { "date": "2018-10-17", "open": 111.68, "high": 111.81, "low": 109.55, "close": 110.71, "adjClose": 102.9, "volume": 26548243 }, { "date": "2018-10-18", "open": 110.1, "high": 110.53, "low": 107.83, "close": 108.5, "adjClose": 100.85, "volume": 32506200 }, { "date": "2018-10-19", "open": 108.93, "high": 110.86, "low": 108.21, "close": 108.66, "adjClose": 101, "volume": 32785500 }, { "date": "2018-10-22", "open": 109.32, "high": 110.54, "low": 108.24, "close": 109.63, "adjClose": 101.9, "volume": 26545607 }, { "date": "2018-10-23", "open": 107.77, "high": 108.97, "low": 105.11, "close": 108.1, "adjClose": 100.48, "volume": 43770429 }, { "date": "2018-10-24", "open": 108.41, "high": 108.49, "low": 101.59, "close": 102.32, "adjClose": 95.11, "volume": 63897800 }, { "date": "2018-10-25", "open": 106.55, "high": 109.27, "low": 106.15, "close": 108.3, "adjClose": 100.66, "volume": 61646819 }, { "date": "2018-10-26", "open": 105.69, "high": 108.75, "low": 104.76, "close": 106.96, "adjClose": 99.42, "volume": 55523104 }, { "date": "2018-10-29", "open": 108.11, "high": 108.7, "low": 101.63, "close": 103.85, "adjClose": 96.53, "volume": 55162001 }, { "date": "2018-10-30", "open": 103.66, "high": 104.38, "low": 100.11, "close": 103.73, "adjClose": 96.42, "volume": 65350900 }, { "date": "2018-10-31", "open": 105.44, "high": 108.14, "low": 105.39, "close": 106.81, "adjClose": 99.28, "volume": 51062400 }, { "date": "2018-11-01", "open": 107.05, "high": 107.32, "low": 105.53, "close": 105.92, "adjClose": 98.45, "volume": 33384201 }, { "date": "2018-11-02", "open": 106.48, "high": 107.32, "low": 104.98, "close": 106.16, "adjClose": 98.67, "volume": 37680200 }, { "date": "2018-11-05", "open": 106.37, "high": 107.74, "low": 105.9, "close": 107.51, "adjClose": 99.93, "volume": 27922144 }, { "date": "2018-11-06", "open": 107.38, "high": 108.84, "low": 106.28, "close": 107.72, "adjClose": 100.12, "volume": 24340248 }, { "date": "2018-11-07", "open": 109.44, "high": 112.24, "low": 109.4, "close": 111.96, "adjClose": 104.07, "volume": 37901704 }, { "date": "2018-11-08", "open": 111.8, "high": 112.21, "low": 110.91, "close": 111.75, "adjClose": 103.87, "volume": 25644105 }, { "date": "2018-11-09", "open": 110.85, "high": 111.45, "low": 108.76, "close": 109.57, "adjClose": 101.84, "volume": 32039223 }, { "date": "2018-11-12", "open": 109.42, "high": 109.96, "low": 106.1, "close": 106.87, "adjClose": 99.33, "volume": 33621807 }, { "date": "2018-11-13", "open": 107.55, "high": 108.74, "low": 106.64, "close": 106.94, "adjClose": 99.4, "volume": 35374600 }, { "date": "2018-11-14", "open": 108.1, "high": 108.26, "low": 104.47, "close": 104.97, "adjClose": 97.99, "volume": 39495141 }, { "date": "2018-11-15", "open": 104.99, "high": 107.8, "low": 103.91, "close": 107.28, "adjClose": 100.15, "volume": 38505200 }, { "date": "2018-11-16", "open": 107.08, "high": 108.88, "low": 106.8, "close": 108.29, "adjClose": 101.09, "volume": 33502121 }, { "date": "2018-11-19", "open": 108.27, "high": 108.56, "low": 103.55, "close": 104.62, "adjClose": 97.67, "volume": 44773900 }, { "date": "2018-11-20", "open": 101.8, "high": 102.97, "low": 99.35, "close": 101.71, "adjClose": 94.95, "volume": 64052500 }, { "date": "2018-11-21", "open": 103.6, "high": 104.43, "low": 102.24, "close": 103.11, "adjClose": 96.26, "volume": 28130621 }, { "date": "2018-11-23", "open": 102.17, "high": 103.81, "low": 102, "close": 103.07, "adjClose": 96.22, "volume": 13823100 }, { "date": "2018-11-26", "open": 104.79, "high": 106.63, "low": 104.58, "close": 106.47, "adjClose": 99.39, "volume": 32336200 }, { "date": "2018-11-27", "open": 106.27, "high": 107.33, "low": 105.36, "close": 107.14, "adjClose": 100.02, "volume": 29124500 }, { "date": "2018-11-28", "open": 107.89, "high": 111.33, "low": 107.86, "close": 111.12, "adjClose": 103.73, "volume": 46788500 }, { "date": "2018-11-29", "open": 110.33, "high": 111.12, "low": 109.03, "close": 110.19, "adjClose": 102.87, "volume": 28123200 }, { "date": "2018-11-30", "open": 110.7, "high": 110.97, "low": 109.36, "close": 110.89, "adjClose": 103.52, "volume": 33665624 }, { "date": "2018-12-03", "open": 113, "high": 113.42, "low": 110.73, "close": 112.09, "adjClose": 104.64, "volume": 34732800 }, { "date": "2018-12-04", "open": 111.94, "high": 112.64, "low": 108.21, "close": 108.52, "adjClose": 101.31, "volume": 45197000 }, { "date": "2018-12-06", "open": 105.82, "high": 109.24, "low": 105, "close": 109.19, "adjClose": 101.93, "volume": 49107431 }, { "date": "2018-12-07", "open": 108.38, "high": 109.45, "low": 104.3, "close": 104.82, "adjClose": 97.85, "volume": 45044937 }, { "date": "2018-12-10", "open": 104.8, "high": 107.98, "low": 103.89, "close": 107.59, "adjClose": 100.44, "volume": 40801525 }, { "date": "2018-12-11", "open": 109.8, "high": 110.95, "low": 107.44, "close": 108.59, "adjClose": 101.37, "volume": 42381947 }, { "date": "2018-12-12", "open": 110.89, "high": 111.27, "low": 109.04, "close": 109.08, "adjClose": 101.83, "volume": 36183020 }, { "date": "2018-12-13", "open": 109.58, "high": 110.87, "low": 108.63, "close": 109.45, "adjClose": 102.17, "volume": 31333400 }, { "date": "2018-12-14", "open": 108.25, "high": 109.26, "low": 105.5, "close": 106.03, "adjClose": 98.98, "volume": 47043136 }, { "date": "2018-12-17", "open": 105.41, "high": 105.8, "low": 101.71, "close": 102.89, "adjClose": 96.05, "volume": 56957314 }, { "date": "2018-12-18", "open": 103.75, "high": 104.51, "low": 102.52, "close": 103.97, "adjClose": 97.06, "volume": 49319200 }, { "date": "2018-12-19", "open": 103.65, "high": 106.88, "low": 101.35, "close": 103.69, "adjClose": 96.8, "volume": 68198200 }, { "date": "2018-12-20", "open": 103.05, "high": 104.31, "low": 98.78, "close": 101.51, "adjClose": 94.76, "volume": 70334200 }, { "date": "2018-12-21", "open": 101.63, "high": 103, "low": 97.46, "close": 98.23, "adjClose": 91.7, "volume": 111242100 }, { "date": "2018-12-24", "open": 97.68, "high": 97.97, "low": 93.98, "close": 94.13, "adjClose": 87.87, "volume": 43935200 }, { "date": "2018-12-26", "open": 95.14, "high": 100.69, "low": 93.96, "close": 100.56, "adjClose": 93.88, "volume": 51634800 }, { "date": "2018-12-27", "open": 99.3, "high": 101.19, "low": 96.4, "close": 101.18, "adjClose": 94.45, "volume": 49498509 }, { "date": "2018-12-28", "open": 102.09, "high": 102.41, "low": 99.52, "close": 100.39, "adjClose": 93.72, "volume": 38196300 }, { "date": "2018-12-31", "open": 101.29, "high": 102.4, "low": 100.44, "close": 101.57, "adjClose": 94.82, "volume": 33173800 }, { "date": "2019-01-02", "open": 99.55, "high": 101.75, "low": 98.94, "close": 101.12, "adjClose": 94.4, "volume": 35329345 }, { "date": "2019-01-03", "open": 100.1, "high": 100.19, "low": 97.2, "close": 97.4, "adjClose": 90.93, "volume": 42579100 }, { "date": "2019-01-04", "open": 99.72, "high": 102.51, "low": 98.93, "close": 101.93, "adjClose": 95.15, "volume": 44060620 }, { "date": "2019-01-07", "open": 101.64, "high": 103.27, "low": 100.98, "close": 102.06, "adjClose": 95.28, "volume": 35656136 }, { "date": "2019-01-08", "open": 103.04, "high": 103.97, "low": 101.71, "close": 102.8, "adjClose": 95.97, "volume": 31514415 }, { "date": "2019-01-09", "open": 103.86, "high": 104.88, "low": 103.24, "close": 104.27, "adjClose": 97.34, "volume": 32280840 }, { "date": "2019-01-10", "open": 103.22, "high": 103.75, "low": 102.38, "close": 103.6, "adjClose": 96.71, "volume": 30067600 }, { "date": "2019-01-11", "open": 103.19, "high": 103.44, "low": 101.64, "close": 102.8, "adjClose": 95.97, "volume": 28314202 }, { "date": "2019-01-14", "open": 101.9, "high": 102.87, "low": 101.26, "close": 102.05, "adjClose": 95.27, "volume": 28437100 }, { "date": "2019-01-15", "open": 102.51, "high": 105.05, "low": 101.88, "close": 105.01, "adjClose": 98.03, "volume": 31587616 }, { "date": "2019-01-16", "open": 105.26, "high": 106.26, "low": 104.96, "close": 105.38, "adjClose": 98.38, "volume": 29853900 }, { "date": "2019-01-17", "open": 105, "high": 106.63, "low": 104.76, "close": 106.12, "adjClose": 99.07, "volume": 28393015 }, { "date": "2019-01-18", "open": 107.46, "high": 107.9, "low": 105.91, "close": 107.71, "adjClose": 100.55, "volume": 37427600 }, { "date": "2019-01-22", "open": 106.75, "high": 107.1, "low": 104.86, "close": 105.68, "adjClose": 98.66, "volume": 32371300 }, { "date": "2019-01-23", "open": 106.12, "high": 107.04, "low": 105.34, "close": 106.71, "adjClose": 99.62, "volume": 25874300 }, { "date": "2019-01-24", "open": 106.86, "high": 107, "low": 105.34, "close": 106.2, "adjClose": 99.14, "volume": 23164838 }, { "date": "2019-01-25", "open": 107.24, "high": 107.88, "low": 106.59, "close": 107.17, "adjClose": 100.05, "volume": 31225600 }, { "date": "2019-01-28", "open": 106.26, "high": 106.48, "low": 104.66, "close": 105.08, "adjClose": 98.1, "volume": 29476719 }, { "date": "2019-01-29", "open": 104.88, "high": 104.97, "low": 102.17, "close": 102.94, "adjClose": 96.1, "volume": 31490547 }, { "date": "2019-01-30", "open": 104.62, "high": 106.38, "low": 104.33, "close": 106.38, "adjClose": 99.31, "volume": 49471900 }, { "date": "2019-01-31", "open": 103.8, "high": 105.22, "low": 103.18, "close": 104.43, "adjClose": 97.49, "volume": 55636400 }, { "date": "2019-02-01", "open": 103.78, "high": 104.1, "low": 102.35, "close": 102.78, "adjClose": 95.95, "volume": 35535700 }, { "date": "2019-02-04", "open": 102.87, "high": 105.8, "low": 102.77, "close": 105.74, "adjClose": 98.71, "volume": 31315282 }, { "date": "2019-02-05", "open": 106.06, "high": 107.27, "low": 105.96, "close": 107.22, "adjClose": 100.09, "volume": 27325400 }, { "date": "2019-02-06", "open": 107, "high": 107, "low": 105.53, "close": 106.03, "adjClose": 98.98, "volume": 20609800 }, { "date": "2019-02-07", "open": 105.19, "high": 105.59, "low": 104.29, "close": 105.27, "adjClose": 98.27, "volume": 29760700 }, { "date": "2019-02-08", "open": 104.39, "high": 105.78, "low": 104.26, "close": 105.67, "adjClose": 98.65, "volume": 21461100 }, { "date": "2019-02-11", "open": 106.2, "high": 106.58, "low": 104.97, "close": 105.25, "adjClose": 98.25, "volume": 18914123 }, { "date": "2019-02-12", "open": 106.14, "high": 107.14, "low": 105.48, "close": 106.89, "adjClose": 99.79, "volume": 25056600 }, { "date": "2019-02-13", "open": 107.5, "high": 107.78, "low": 106.71, "close": 106.81, "adjClose": 99.71, "volume": 18394900 }, { "date": "2019-02-14", "open": 106.31, "high": 107.29, "low": 105.66, "close": 106.9, "adjClose": 99.79, "volume": 21784703 }, { "date": "2019-02-15", "open": 107.91, "high": 108.3, "low": 107.36, "close": 108.22, "adjClose": 101.03, "volume": 26606900 }, { "date": "2019-02-19", "open": 107.79, "high": 108.66, "low": 107.78, "close": 108.17, "adjClose": 100.98, "volume": 18038500 }, { "date": "2019-02-20", "open": 107.86, "high": 107.94, "low": 106.29, "close": 107.15, "adjClose": 100.46, "volume": 21607700 }, { "date": "2019-02-21", "open": 106.9, "high": 109.48, "low": 106.87, "close": 109.41, "adjClose": 102.58, "volume": 29063231 }, { "date": "2019-02-22", "open": 110.05, "high": 111.2, "low": 109.82, "close": 110.97, "adjClose": 104.04, "volume": 27763218 }, { "date": "2019-02-25", "open": 111.76, "high": 112.18, "low": 111.26, "close": 111.59, "adjClose": 104.62, "volume": 23750600 }, { "date": "2019-02-26", "open": 111.26, "high": 113.24, "low": 111.17, "close": 112.36, "adjClose": 105.34, "volume": 21536733 }, { "date": "2019-02-27", "open": 111.69, "high": 112.36, "low": 110.88, "close": 112.17, "adjClose": 105.16, "volume": 21487100 }, { "date": "2019-02-28", "open": 112.04, "high": 112.88, "low": 111.73, "close": 112.03, "adjClose": 105.03, "volume": 29083934 }, { "date": "2019-03-01", "open": 112.89, "high": 113.02, "low": 111.67, "close": 112.53, "adjClose": 105.5, "volume": 23501200 }, { "date": "2019-03-04", "open": 113.02, "high": 113.25, "low": 110.8, "close": 112.26, "adjClose": 105.25, "volume": 26608014 }, { "date": "2019-03-05", "open": 112.25, "high": 112.39, "low": 111.23, "close": 111.7, "adjClose": 104.72, "volume": 19538318 }, { "date": "2019-03-06", "open": 111.87, "high": 112.66, "low": 111.43, "close": 111.75, "adjClose": 104.77, "volume": 17687000 }, { "date": "2019-03-07", "open": 111.4, "high": 111.55, "low": 109.87, "close": 110.39, "adjClose": 103.5, "volume": 25339000 }, { "date": "2019-03-08", "open": 109.16, "high": 110.71, "low": 108.8, "close": 110.51, "adjClose": 103.61, "volume": 22818430 }, { "date": "2019-03-11", "open": 110.99, "high": 112.95, "low": 110.98, "close": 112.83, "adjClose": 105.78, "volume": 26491618 }, { "date": "2019-03-12", "open": 112.82, "high": 113.99, "low": 112.65, "close": 113.62, "adjClose": 106.52, "volume": 26132717 }, { "date": "2019-03-13", "open": 114.13, "high": 115, "low": 113.78, "close": 114.5, "adjClose": 107.35, "volume": 35513800 }, { "date": "2019-03-14", "open": 114.54, "high": 115.2, "low": 114.33, "close": 114.59, "adjClose": 107.43, "volume": 30763400 }, { "date": "2019-03-15", "open": 115.34, "high": 117.25, "low": 114.59, "close": 115.91, "adjClose": 108.67, "volume": 54681100 }, { "date": "2019-03-18", "open": 116.17, "high": 117.61, "low": 116.05, "close": 117.57, "adjClose": 110.23, "volume": 31207600 }, { "date": "2019-03-19", "open": 118.09, "high": 118.44, "low": 116.99, "close": 117.65, "adjClose": 110.3, "volume": 37588700 }, { "date": "2019-03-20", "open": 117.39, "high": 118.75, "low": 116.71, "close": 117.52, "adjClose": 110.18, "volume": 28113343 }, { "date": "2019-03-21", "open": 117.14, "high": 120.82, "low": 117.09, "close": 120.22, "adjClose": 112.71, "volume": 29854446 }, { "date": "2019-03-22", "open": 119.5, "high": 119.59, "low": 117.04, "close": 117.05, "adjClose": 109.74, "volume": 33624528 }, { "date": "2019-03-25", "open": 116.56, "high": 118.01, "low": 116.32, "close": 117.66, "adjClose": 110.31, "volume": 27067117 }, { "date": "2019-03-26", "open": 118.62, "high": 118.71, "low": 116.85, "close": 117.91, "adjClose": 110.55, "volume": 26097700 }, { "date": "2019-03-27", "open": 117.88, "high": 118.21, "low": 115.52, "close": 116.77, "adjClose": 109.48, "volume": 22733427 }, { "date": "2019-03-28", "open": 117.44, "high": 117.58, "low": 116.13, "close": 116.93, "adjClose": 109.63, "volume": 18334800 }, { "date": "2019-03-29", "open": 118.07, "high": 118.32, "low": 116.96, "close": 117.94, "adjClose": 110.57, "volume": 25399800 }, { "date": "2019-04-01", "open": 118.95, "high": 119.11, "low": 118.1, "close": 119.02, "adjClose": 111.59, "volume": 22789103 }, { "date": "2019-04-02", "open": 119.06, "high": 119.48, "low": 118.52, "close": 119.19, "adjClose": 111.75, "volume": 18142300 }, { "date": "2019-04-03", "open": 119.86, "high": 120.43, "low": 119.15, "close": 119.97, "adjClose": 112.48, "volume": 22860744 }, { "date": "2019-04-04", "open": 120.1, "high": 120.23, "low": 118.38, "close": 119.36, "adjClose": 111.91, "volume": 20112848 }, { "date": "2019-04-05", "open": 119.39, "high": 120.23, "low": 119.37, "close": 119.89, "adjClose": 112.4, "volume": 15826245 }, { "date": "2019-04-08", "open": 119.81, "high": 120.02, "low": 118.64, "close": 119.93, "adjClose": 112.44, "volume": 15116200 }, { "date": "2019-04-09", "open": 118.63, "high": 119.54, "low": 118.58, "close": 119.28, "adjClose": 111.83, "volume": 17612000 }, { "date": "2019-04-10", "open": 119.76, "high": 120.35, "low": 119.54, "close": 120.19, "adjClose": 112.68, "volume": 16477200 }, { "date": "2019-04-11", "open": 120.54, "high": 120.85, "low": 119.92, "close": 120.33, "adjClose": 112.82, "volume": 14209121 }, { "date": "2019-04-12", "open": 120.64, "high": 120.98, "low": 120.37, "close": 120.95, "adjClose": 113.4, "volume": 19745143 }, { "date": "2019-04-15", "open": 120.94, "high": 121.58, "low": 120.57, "close": 121.05, "adjClose": 113.49, "volume": 15792600 }, { "date": "2019-04-16", "open": 121.64, "high": 121.65, "low": 120.1, "close": 120.77, "adjClose": 113.23, "volume": 14071800 }, { "date": "2019-04-17", "open": 121.24, "high": 121.85, "low": 120.54, "close": 121.77, "adjClose": 114.17, "volume": 19300938 }, { "date": "2019-04-18", "open": 122.19, "high": 123.52, "low": 121.3, "close": 123.37, "adjClose": 115.67, "volume": 27991000 }, { "date": "2019-04-22", "open": 122.62, "high": 124, "low": 122.57, "close": 123.76, "adjClose": 116.03, "volume": 15648724 }, { "date": "2019-04-23", "open": 124.1, "high": 125.58, "low": 123.83, "close": 125.44, "adjClose": 117.61, "volume": 24025521 }, { "date": "2019-04-24", "open": 125.79, "high": 125.85, "low": 124.52, "close": 125.01, "adjClose": 117.2, "volume": 31257000 }, { "date": "2019-04-25", "open": 130.06, "high": 131.37, "low": 128.83, "close": 129.15, "adjClose": 121.08, "volume": 38033900 }, { "date": "2019-04-26", "open": 129.7, "high": 130.52, "low": 129.02, "close": 129.89, "adjClose": 121.78, "volume": 23654933 }, { "date": "2019-04-29", "open": 129.9, "high": 130.18, "low": 129.35, "close": 129.77, "adjClose": 121.67, "volume": 16324200 }, { "date": "2019-04-30", "open": 129.81, "high": 130.7, "low": 129.39, "close": 130.6, "adjClose": 122.44, "volume": 24166503 }, { "date": "2019-05-01", "open": 130.53, "high": 130.65, "low": 127.7, "close": 127.88, "adjClose": 119.89, "volume": 26821700 }, { "date": "2019-05-02", "open": 127.98, "high": 128, "low": 125.52, "close": 126.21, "adjClose": 118.33, "volume": 27350200 }, { "date": "2019-05-03", "open": 127.36, "high": 129.43, "low": 127.25, "close": 128.9, "adjClose": 120.85, "volume": 24911126 }, { "date": "2019-05-06", "open": 126.39, "high": 128.56, "low": 126.11, "close": 128.15, "adjClose": 120.15, "volume": 24239800 }, { "date": "2019-05-07", "open": 126.46, "high": 127.18, "low": 124.22, "close": 125.52, "adjClose": 117.68, "volume": 36017700 }, { "date": "2019-05-08", "open": 125.44, "high": 126.37, "low": 124.75, "close": 125.51, "adjClose": 117.67, "volume": 28419000 }, { "date": "2019-05-09", "open": 124.29, "high": 125.79, "low": 123.57, "close": 125.5, "adjClose": 117.66, "volume": 27235835 }, { "date": "2019-05-10", "open": 124.91, "high": 127.93, "low": 123.82, "close": 127.13, "adjClose": 119.19, "volume": 30915100 }, { "date": "2019-05-13", "open": 124.11, "high": 125.55, "low": 123.04, "close": 123.35, "adjClose": 115.65, "volume": 33944923 }, { "date": "2019-05-14", "open": 123.87, "high": 125.88, "low": 123.7, "close": 124.73, "adjClose": 116.94, "volume": 25266315 }, { "date": "2019-05-15", "open": 124.26, "high": 126.71, "low": 123.7, "close": 126.02, "adjClose": 118.58, "volume": 24722708 }, { "date": "2019-05-16", "open": 126.75, "high": 129.38, "low": 126.46, "close": 128.93, "adjClose": 121.32, "volume": 30112216 }, { "date": "2019-05-17", "open": 128.31, "high": 130.46, "low": 127.92, "close": 128.07, "adjClose": 120.51, "volume": 25770539 }, { "date": "2019-05-20", "open": 126.52, "high": 127.59, "low": 125.76, "close": 126.22, "adjClose": 118.77, "volume": 23706934 }, { "date": "2019-05-21", "open": 127.43, "high": 127.53, "low": 126.58, "close": 126.9, "adjClose": 119.41, "volume": 15293300 }, { "date": "2019-05-22", "open": 126.62, "high": 128.24, "low": 126.52, "close": 127.67, "adjClose": 120.13, "volume": 15396500 }, { "date": "2019-05-23", "open": 126.2, "high": 126.29, "low": 124.74, "close": 126.18, "adjClose": 118.73, "volume": 23603810 }, { "date": "2019-05-24", "open": 126.91, "high": 127.42, "low": 125.97, "close": 126.24, "adjClose": 118.79, "volume": 14123400 }, { "date": "2019-05-28", "open": 126.98, "high": 128, "low": 126.05, "close": 126.16, "adjClose": 118.71, "volume": 23128400 }, { "date": "2019-05-29", "open": 125.38, "high": 125.39, "low": 124.04, "close": 124.94, "adjClose": 117.57, "volume": 22763140 }, { "date": "2019-05-30", "open": 125.26, "high": 125.76, "low": 124.78, "close": 125.73, "adjClose": 118.31, "volume": 16829613 }, { "date": "2019-05-31", "open": 124.23, "high": 124.62, "low": 123.32, "close": 123.68, "adjClose": 116.38, "volume": 26646800 }, { "date": "2019-06-03", "open": 123.85, "high": 124.37, "low": 119.01, "close": 119.84, "adjClose": 112.77, "volume": 37983637 }, { "date": "2019-06-04", "open": 121.28, "high": 123.28, "low": 120.65, "close": 123.16, "adjClose": 115.89, "volume": 29382642 }, { "date": "2019-06-05", "open": 124.95, "high": 125.87, "low": 124.21, "close": 125.83, "adjClose": 118.4, "volume": 24926140 }, { "date": "2019-06-06", "open": 126.44, "high": 127.97, "low": 125.6, "close": 127.82, "adjClose": 120.28, "volume": 21459000 }, { "date": "2019-06-07", "open": 129.19, "high": 132.25, "low": 128.26, "close": 131.4, "adjClose": 123.64, "volume": 33885600 }, { "date": "2019-06-10", "open": 132.4, "high": 134.08, "low": 132, "close": 132.6, "adjClose": 124.77, "volume": 26477100 }, { "date": "2019-06-11", "open": 133.88, "high": 134.24, "low": 131.28, "close": 132.1, "adjClose": 124.3, "volume": 23913731 }, { "date": "2019-06-12", "open": 131.4, "high": 131.97, "low": 130.71, "close": 131.49, "adjClose": 123.73, "volume": 17092500 }, { "date": "2019-06-13", "open": 131.98, "high": 132.67, "low": 131.56, "close": 132.32, "adjClose": 124.51, "volume": 17200848 }, { "date": "2019-06-14", "open": 132.26, "high": 133.79, "low": 131.64, "close": 132.45, "adjClose": 124.63, "volume": 17821703 }, { "date": "2019-06-17", "open": 132.63, "high": 133.73, "low": 132.53, "close": 132.85, "adjClose": 125.01, "volume": 14517800 }, { "date": "2019-06-18", "open": 134.19, "high": 135.24, "low": 133.57, "close": 135.16, "adjClose": 127.18, "volume": 25934500 }, { "date": "2019-06-19", "open": 135, "high": 135.93, "low": 133.81, "close": 135.69, "adjClose": 127.68, "volume": 23744441 }, { "date": "2019-06-20", "open": 137.45, "high": 137.66, "low": 135.72, "close": 136.95, "adjClose": 128.87, "volume": 33042600 }, { "date": "2019-06-21", "open": 136.58, "high": 137.73, "low": 136.46, "close": 136.97, "adjClose": 128.89, "volume": 36727900 }, { "date": "2019-06-24", "open": 137, "high": 138.4, "low": 137, "close": 137.78, "adjClose": 129.65, "volume": 20628841 }, { "date": "2019-06-25", "open": 137.25, "high": 137.59, "low": 132.73, "close": 133.43, "adjClose": 125.55, "volume": 33327420 }, { "date": "2019-06-26", "open": 134.35, "high": 135.74, "low": 133.6, "close": 133.93, "adjClose": 126.03, "volume": 23657745 }, { "date": "2019-06-27", "open": 134.14, "high": 134.71, "low": 133.51, "close": 134.15, "adjClose": 126.23, "volume": 16557500 }, { "date": "2019-06-28", "open": 134.57, "high": 134.6, "low": 133.16, "close": 133.96, "adjClose": 126.05, "volume": 30043000 }, { "date": "2019-07-01", "open": 136.63, "high": 136.7, "low": 134.97, "close": 135.68, "adjClose": 127.67, "volume": 22654160 }, { "date": "2019-07-02", "open": 136.12, "high": 136.59, "low": 135.34, "close": 136.58, "adjClose": 128.52, "volume": 15237843 }, { "date": "2019-07-03", "open": 136.8, "high": 137.74, "low": 136.29, "close": 137.46, "adjClose": 129.35, "volume": 13629300 }, { "date": "2019-07-05", "open": 135.94, "high": 137.33, "low": 135.72, "close": 137.06, "adjClose": 128.97, "volume": 18141140 }, { "date": "2019-07-08", "open": 136.4, "high": 137.1, "low": 135.37, "close": 136.96, "adjClose": 128.88, "volume": 16779748 }, { "date": "2019-07-09", "open": 136, "high": 136.97, "low": 135.8, "close": 136.46, "adjClose": 128.41, "volume": 19953100 }, { "date": "2019-07-10", "open": 137.13, "high": 138.58, "low": 137.02, "close": 137.85, "adjClose": 129.71, "volume": 24204400 }, { "date": "2019-07-11", "open": 138.2, "high": 139.22, "low": 137.87, "close": 138.4, "adjClose": 130.23, "volume": 22327942 }, { "date": "2019-07-12", "open": 138.85, "high": 139.13, "low": 138.01, "close": 138.9, "adjClose": 130.7, "volume": 18936832 }, { "date": "2019-07-15", "open": 139.44, "high": 139.54, "low": 138.46, "close": 138.9, "adjClose": 130.7, "volume": 16651500 }, { "date": "2019-07-16", "open": 138.96, "high": 139.05, "low": 136.52, "close": 137.08, "adjClose": 128.99, "volume": 22726128 }, { "date": "2019-07-17", "open": 137.7, "high": 137.93, "low": 136.22, "close": 136.27, "adjClose": 128.23, "volume": 20211000 }, { "date": "2019-07-18", "open": 135.55, "high": 136.62, "low": 134.67, "close": 136.42, "adjClose": 128.37, "volume": 30808707 }, { "date": "2019-07-19", "open": 140.22, "high": 140.67, "low": 136.45, "close": 136.62, "adjClose": 128.56, "volume": 48992400 }, { "date": "2019-07-22", "open": 137.41, "high": 139.19, "low": 137.33, "close": 138.43, "adjClose": 130.26, "volume": 25080760 }, { "date": "2019-07-23", "open": 139.76, "high": 139.99, "low": 138.03, "close": 139.29, "adjClose": 131.07, "volume": 18034600 }, { "date": "2019-07-24", "open": 138.9, "high": 140.74, "low": 138.85, "close": 140.72, "adjClose": 132.41, "volume": 20738300 }, { "date": "2019-07-25", "open": 140.43, "high": 140.61, "low": 139.32, "close": 140.19, "adjClose": 131.92, "volume": 18356900 }, { "date": "2019-07-26", "open": 140.37, "high": 141.68, "low": 140.3, "close": 141.34, "adjClose": 133, "volume": 19037600 }, { "date": "2019-07-29", "open": 141.5, "high": 141.51, "low": 139.37, "close": 141.03, "adjClose": 132.71, "volume": 16605900 }, { "date": "2019-07-30", "open": 140.14, "high": 141.22, "low": 139.8, "close": 140.35, "adjClose": 132.07, "volume": 16846528 }, { "date": "2019-07-31", "open": 140.33, "high": 140.49, "low": 135.08, "close": 136.27, "adjClose": 128.23, "volume": 38598800 }, { "date": "2019-08-01", "open": 137, "high": 140.94, "low": 136.93, "close": 138.06, "adjClose": 129.91, "volume": 40557502 }, { "date": "2019-08-02", "open": 138.09, "high": 138.32, "low": 135.26, "close": 136.9, "adjClose": 128.82, "volume": 30791624 }, { "date": "2019-08-05", "open": 133.3, "high": 133.93, "low": 130.78, "close": 132.21, "adjClose": 124.41, "volume": 42749600 }, { "date": "2019-08-06", "open": 133.8, "high": 135.68, "low": 133.21, "close": 134.69, "adjClose": 126.74, "volume": 32696700 }, { "date": "2019-08-07", "open": 133.79, "high": 135.65, "low": 131.83, "close": 135.28, "adjClose": 127.3, "volume": 33414539 }, { "date": "2019-08-08", "open": 136.6, "high": 138.99, "low": 135.93, "close": 138.89, "adjClose": 130.69, "volume": 27496508 }, { "date": "2019-08-09", "open": 138.61, "high": 139.38, "low": 136.46, "close": 137.71, "adjClose": 129.58, "volume": 23466701 }, { "date": "2019-08-12", "open": 137.07, "high": 137.86, "low": 135.24, "close": 135.79, "adjClose": 127.78, "volume": 20484348 }, { "date": "2019-08-13", "open": 136.05, "high": 138.8, "low": 135, "close": 138.6, "adjClose": 130.42, "volume": 25496593 }, { "date": "2019-08-14", "open": 136.36, "high": 136.92, "low": 133.67, "close": 133.98, "adjClose": 126.5, "volume": 32527300 }, { "date": "2019-08-15", "open": 134.39, "high": 134.58, "low": 132.25, "close": 133.68, "adjClose": 126.21, "volume": 28125416 }, { "date": "2019-08-16", "open": 134.88, "high": 136.46, "low": 134.72, "close": 136.13, "adjClose": 128.53, "volume": 25026151 }, { "date": "2019-08-19", "open": 137.85, "high": 138.55, "low": 136.89, "close": 138.41, "adjClose": 130.68, "volume": 24370543 }, { "date": "2019-08-20", "open": 138.21, "high": 138.71, "low": 137.24, "close": 137.26, "adjClose": 129.59, "volume": 21188998 }, { "date": "2019-08-21", "open": 138.55, "high": 139.49, "low": 138, "close": 138.79, "adjClose": 131.04, "volume": 14982314 }, { "date": "2019-08-22", "open": 138.66, "high": 139.2, "low": 136.29, "close": 137.78, "adjClose": 130.08, "volume": 18709662 }, { "date": "2019-08-23", "open": 137.19, "high": 138.35, "low": 132.8, "close": 133.39, "adjClose": 125.94, "volume": 38515386 }, { "date": "2019-08-26", "open": 134.99, "high": 135.56, "low": 133.9, "close": 135.45, "adjClose": 127.89, "volume": 20325271 }, { "date": "2019-08-27", "open": 136.39, "high": 136.72, "low": 134.66, "close": 135.74, "adjClose": 128.16, "volume": 23115635 }, { "date": "2019-08-28", "open": 134.88, "high": 135.76, "low": 133.55, "close": 135.56, "adjClose": 127.99, "volume": 17410828 }, { "date": "2019-08-29", "open": 137.25, "high": 138.44, "low": 136.91, "close": 138.12, "adjClose": 130.41, "volume": 20179716 }, { "date": "2019-08-30", "open": 139.15, "high": 139.18, "low": 136.27, "close": 137.86, "adjClose": 130.16, "volume": 23946123 }, { "date": "2019-09-03", "open": 136.61, "high": 137.2, "low": 135.7, "close": 136.04, "adjClose": 128.44, "volume": 18880773 }, { "date": "2019-09-04", "open": 137.3, "high": 137.69, "low": 136.48, "close": 137.63, "adjClose": 129.94, "volume": 18015310 }, { "date": "2019-09-05", "open": 139.11, "high": 140.38, "low": 138.76, "close": 140.05, "adjClose": 132.23, "volume": 26119520 }, { "date": "2019-09-06", "open": 140.03, "high": 140.18, "low": 138.2, "close": 139.1, "adjClose": 131.33, "volume": 20824504 }, { "date": "2019-09-09", "open": 139.59, "high": 139.75, "low": 136.46, "close": 137.52, "adjClose": 129.84, "volume": 25773932 }, { "date": "2019-09-10", "open": 136.8, "high": 136.89, "low": 134.51, "close": 136.08, "adjClose": 128.48, "volume": 28903400 }, { "date": "2019-09-11", "open": 135.91, "high": 136.27, "low": 135.09, "close": 136.12, "adjClose": 128.52, "volume": 24726117 }, { "date": "2019-09-12", "open": 137.85, "high": 138.42, "low": 136.87, "close": 137.52, "adjClose": 129.84, "volume": 27010000 }, { "date": "2019-09-13", "open": 137.78, "high": 138.06, "low": 136.57, "close": 137.32, "adjClose": 129.65, "volume": 23363100 }, { "date": "2019-09-16", "open": 135.83, "high": 136.7, "low": 135.66, "close": 136.33, "adjClose": 128.72, "volume": 16731440 }, { "date": "2019-09-17", "open": 136.96, "high": 137.52, "low": 136.43, "close": 137.39, "adjClose": 129.72, "volume": 17976285 }, { "date": "2019-09-18", "open": 137.36, "high": 138.67, "low": 136.53, "close": 138.52, "adjClose": 130.78, "volume": 24473386 }, { "date": "2019-09-19", "open": 140.3, "high": 142.37, "low": 140.07, "close": 141.07, "adjClose": 133.19, "volume": 36095413 }, { "date": "2019-09-20", "open": 141.01, "high": 141.65, "low": 138.25, "close": 139.44, "adjClose": 131.65, "volume": 40040766 }, { "date": "2019-09-23", "open": 139.23, "high": 139.63, "low": 138.44, "close": 139.14, "adjClose": 131.37, "volume": 17408374 }, { "date": "2019-09-24", "open": 140.36, "high": 140.69, "low": 136.88, "close": 137.38, "adjClose": 129.71, "volume": 30016670 }, { "date": "2019-09-25", "open": 137.5, "high": 139.96, "low": 136.03, "close": 139.36, "adjClose": 131.58, "volume": 22544054 }, { "date": "2019-09-26", "open": 139.44, "high": 140.18, "low": 138.44, "close": 139.54, "adjClose": 131.75, "volume": 17813512 }, { "date": "2019-09-27", "open": 140.15, "high": 140.36, "low": 136.65, "close": 137.73, "adjClose": 130.04, "volume": 22498958 }, { "date": "2019-09-30", "open": 138.05, "high": 139.22, "low": 137.78, "close": 139.03, "adjClose": 131.27, "volume": 18430390 }, { "date": "2019-10-01", "open": 139.66, "high": 140.25, "low": 137, "close": 137.07, "adjClose": 129.41, "volume": 22581929 }, { "date": "2019-10-02", "open": 136.25, "high": 136.37, "low": 133.58, "close": 134.65, "adjClose": 127.13, "volume": 32001763 }, { "date": "2019-10-03", "open": 134.95, "high": 136.75, "low": 133.22, "close": 136.28, "adjClose": 128.67, "volume": 26379798 }, { "date": "2019-10-04", "open": 136.75, "high": 138.25, "low": 136.42, "close": 138.12, "adjClose": 130.41, "volume": 23839548 }, { "date": "2019-10-07", "open": 137.14, "high": 138.18, "low": 137.02, "close": 137.12, "adjClose": 129.46, "volume": 16601284 }, { "date": "2019-10-08", "open": 137.08, "high": 137.76, "low": 135.62, "close": 135.67, "adjClose": 128.09, "volume": 26783336 }, { "date": "2019-10-09", "open": 137.46, "high": 138.7, "low": 136.97, "close": 138.24, "adjClose": 130.52, "volume": 20178482 }, { "date": "2019-10-10", "open": 138.49, "high": 139.67, "low": 138.25, "close": 139.1, "adjClose": 131.33, "volume": 18396605 }, { "date": "2019-10-11", "open": 140.12, "high": 141.03, "low": 139.5, "close": 139.68, "adjClose": 131.88, "volume": 25551065 }, { "date": "2019-10-14", "open": 139.69, "high": 140.29, "low": 139.52, "close": 139.55, "adjClose": 131.76, "volume": 13591639 }, { "date": "2019-10-15", "open": 140.06, "high": 141.79, "low": 139.81, "close": 141.57, "adjClose": 133.66, "volume": 19917762 }, { "date": "2019-10-16", "open": 140.79, "high": 140.99, "low": 139.53, "close": 140.41, "adjClose": 132.57, "volume": 20841687 }, { "date": "2019-10-17", "open": 140.95, "high": 141.42, "low": 139.02, "close": 139.69, "adjClose": 131.89, "volume": 22102797 }, { "date": "2019-10-18", "open": 139.76, "high": 140, "low": 136.56, "close": 137.41, "adjClose": 129.74, "volume": 32284428 }, { "date": "2019-10-21", "open": 138.45, "high": 138.5, "low": 137.01, "close": 138.43, "adjClose": 130.7, "volume": 20716039 }, { "date": "2019-10-22", "open": 138.97, "high": 140.01, "low": 136.26, "close": 136.37, "adjClose": 128.75, "volume": 27935270 }, { "date": "2019-10-23", "open": 136.88, "high": 137.45, "low": 135.61, "close": 137.24, "adjClose": 129.58, "volume": 31380309 }, { "date": "2019-10-24", "open": 139.39, "high": 140.42, "low": 138.67, "close": 139.94, "adjClose": 132.12, "volume": 37278399 }, { "date": "2019-10-25", "open": 139.34, "high": 141.14, "low": 139.2, "close": 140.73, "adjClose": 132.87, "volume": 25959724 }, { "date": "2019-10-28", "open": 144.4, "high": 145.67, "low": 143.51, "close": 144.19, "adjClose": 136.14, "volume": 35280137 }, { "date": "2019-10-29", "open": 144.08, "high": 144.5, "low": 142.65, "close": 142.83, "adjClose": 134.85, "volume": 20589500 }, { "date": "2019-10-30", "open": 143.52, "high": 145, "low": 142.79, "close": 144.61, "adjClose": 136.53, "volume": 18496600 }, { "date": "2019-10-31", "open": 144.9, "high": 144.93, "low": 142.99, "close": 143.37, "adjClose": 135.36, "volume": 24605135 }, { "date": "2019-11-01", "open": 144.26, "high": 144.42, "low": 142.97, "close": 143.72, "adjClose": 135.69, "volume": 33128400 }, { "date": "2019-11-04", "open": 144.83, "high": 145, "low": 144.16, "close": 144.55, "adjClose": 136.48, "volume": 16912000 }, { "date": "2019-11-05", "open": 144.97, "high": 145.02, "low": 143.91, "close": 144.46, "adjClose": 136.39, "volume": 18250200 }, { "date": "2019-11-06", "open": 144.37, "high": 144.52, "low": 143.2, "close": 144.06, "adjClose": 136.01, "volume": 16575800 }, { "date": "2019-11-07", "open": 143.84, "high": 144.88, "low": 143.77, "close": 144.26, "adjClose": 136.2, "volume": 17786715 }, { "date": "2019-11-08", "open": 143.98, "high": 145.99, "low": 143.76, "close": 145.96, "adjClose": 137.81, "volume": 16752939 }, { "date": "2019-11-11", "open": 145.34, "high": 146.42, "low": 144.73, "close": 146.11, "adjClose": 137.95, "volume": 14370178 }, { "date": "2019-11-12", "open": 146.28, "high": 147.57, "low": 146.06, "close": 147.07, "adjClose": 138.86, "volume": 18648712 }, { "date": "2019-11-13", "open": 146.74, "high": 147.46, "low": 146.28, "close": 147.31, "adjClose": 139.08, "volume": 17444230 }, { "date": "2019-11-14", "open": 147.02, "high": 148.41, "low": 147, "close": 148.06, "adjClose": 139.79, "volume": 19755100 }, { "date": "2019-11-15", "open": 148.93, "high": 149.99, "low": 148.27, "close": 149.97, "adjClose": 141.59, "volume": 23508807 }, { "date": "2019-11-18", "open": 150.07, "high": 150.55, "low": 148.98, "close": 150.34, "adjClose": 141.94, "volume": 21554762 }, { "date": "2019-11-19", "open": 150.88, "high": 151.33, "low": 150.2, "close": 150.39, "adjClose": 141.99, "volume": 23960164 }, { "date": "2019-11-20", "open": 150.31, "high": 150.84, "low": 148.46, "close": 149.62, "adjClose": 141.74, "volume": 25720060 }, { "date": "2019-11-21", "open": 149.4, "high": 149.8, "low": 148.5, "close": 149.48, "adjClose": 141.61, "volume": 18576100 }, { "date": "2019-11-22", "open": 150.07, "high": 150.3, "low": 148.82, "close": 149.59, "adjClose": 141.71, "volume": 15901800 }, { "date": "2019-11-25", "open": 150, "high": 151.35, "low": 149.92, "close": 151.23, "adjClose": 143.27, "volume": 22428585 }, { "date": "2019-11-26", "open": 151.36, "high": 152.42, "low": 151.32, "close": 152.03, "adjClose": 144.02, "volume": 24635100 }, { "date": "2019-11-27", "open": 152.33, "high": 152.5, "low": 151.52, "close": 152.32, "adjClose": 144.3, "volume": 15201293 }, { "date": "2019-11-29", "open": 152.1, "high": 152.3, "low": 151.28, "close": 151.38, "adjClose": 143.41, "volume": 11977300 }, { "date": "2019-12-02", "open": 151.81, "high": 151.83, "low": 148.32, "close": 149.55, "adjClose": 141.67, "volume": 27473616 }, { "date": "2019-12-03", "open": 147.49, "high": 149.43, "low": 146.65, "close": 149.31, "adjClose": 141.45, "volume": 25192145 }, { "date": "2019-12-04", "open": 150.14, "high": 150.18, "low": 149.2, "close": 149.85, "adjClose": 141.96, "volume": 17580617 }, { "date": "2019-12-05", "open": 150.05, "high": 150.32, "low": 149.48, "close": 149.93, "adjClose": 142.03, "volume": 17880601 }, { "date": "2019-12-06", "open": 150.99, "high": 151.87, "low": 150.27, "close": 151.75, "adjClose": 143.76, "volume": 16410400 }, { "date": "2019-12-09", "open": 151.07, "high": 152.21, "low": 150.91, "close": 151.36, "adjClose": 143.39, "volume": 16741350 }, { "date": "2019-12-10", "open": 151.29, "high": 151.89, "low": 150.76, "close": 151.13, "adjClose": 143.17, "volume": 16481060 }, { "date": "2019-12-11", "open": 151.54, "high": 151.87, "low": 150.33, "close": 151.7, "adjClose": 143.71, "volume": 18860001 }, { "date": "2019-12-12", "open": 151.65, "high": 153.44, "low": 151.02, "close": 153.24, "adjClose": 145.17, "volume": 24645366 }, { "date": "2019-12-13", "open": 153, "high": 154.89, "low": 152.83, "close": 154.53, "adjClose": 146.39, "volume": 23850062 }, { "date": "2019-12-16", "open": 155.11, "high": 155.9, "low": 154.82, "close": 155.53, "adjClose": 147.34, "volume": 24152770 }, { "date": "2019-12-17", "open": 155.45, "high": 155.71, "low": 154.45, "close": 154.69, "adjClose": 146.54, "volume": 25443527 }, { "date": "2019-12-18", "open": 154.3, "high": 155.48, "low": 154.18, "close": 154.37, "adjClose": 146.24, "volume": 24132379 }, { "date": "2019-12-19", "open": 154, "high": 155.77, "low": 153.75, "close": 155.71, "adjClose": 147.51, "volume": 25813825 }, { "date": "2019-12-20", "open": 157.35, "high": 158.49, "low": 156.29, "close": 157.41, "adjClose": 149.12, "volume": 53599613 }, { "date": "2019-12-23", "open": 158.12, "high": 158.12, "low": 157.27, "close": 157.41, "adjClose": 149.12, "volume": 17726283 }, { "date": "2019-12-24", "open": 157.48, "high": 157.71, "low": 157.12, "close": 157.38, "adjClose": 149.09, "volume": 8989200 }, { "date": "2019-12-26", "open": 157.56, "high": 158.73, "low": 157.4, "close": 158.67, "adjClose": 150.31, "volume": 14526927 }, { "date": "2019-12-27", "open": 159.45, "high": 159.55, "low": 158.22, "close": 158.96, "adjClose": 150.59, "volume": 18414352 }, { "date": "2019-12-30", "open": 158.99, "high": 159.02, "low": 156.73, "close": 157.59, "adjClose": 149.29, "volume": 16356720 }, { "date": "2019-12-31", "open": 156.77, "high": 157.77, "low": 156.45, "close": 157.7, "adjClose": 149.4, "volume": 18393383 }, { "date": "2020-01-02", "open": 158.78, "high": 160.73, "low": 158.33, "close": 160.62, "adjClose": 152.16, "volume": 22634546 }, { "date": "2020-01-03", "open": 158.32, "high": 159.95, "low": 158.06, "close": 158.62, "adjClose": 150.27, "volume": 21121681 }, { "date": "2020-01-06", "open": 157.08, "high": 159.1, "low": 156.51, "close": 159.03, "adjClose": 150.66, "volume": 20826702 }, { "date": "2020-01-07", "open": 159.32, "high": 159.67, "low": 157.32, "close": 157.58, "adjClose": 149.28, "volume": 21881740 }, { "date": "2020-01-08", "open": 158.93, "high": 160.8, "low": 157.95, "close": 160.09, "adjClose": 151.66, "volume": 27762026 }, { "date": "2020-01-09", "open": 161.84, "high": 162.22, "low": 161.03, "close": 162.09, "adjClose": 153.55, "volume": 21399951 }, { "date": "2020-01-10", "open": 162.82, "high": 163.22, "low": 161.18, "close": 161.34, "adjClose": 152.84, "volume": 20733946 }, { "date": "2020-01-13", "open": 161.76, "high": 163.31, "low": 161.26, "close": 163.28, "adjClose": 154.68, "volume": 21637007 }, { "date": "2020-01-14", "open": 163.39, "high": 163.6, "low": 161.72, "close": 162.13, "adjClose": 153.59, "volume": 23500783 }, { "date": "2020-01-15", "open": 162.62, "high": 163.94, "low": 162.57, "close": 163.18, "adjClose": 154.59, "volume": 21417900 }, { "date": "2020-01-16", "open": 164.35, "high": 166.24, "low": 164.03, "close": 166.17, "adjClose": 157.42, "volume": 23865400 }, { "date": "2020-01-17", "open": 167.42, "high": 167.47, "low": 165.43, "close": 167.1, "adjClose": 158.3, "volume": 34371700 }, { "date": "2020-01-21", "open": 166.68, "high": 168.19, "low": 166.43, "close": 166.5, "adjClose": 157.73, "volume": 29517200 }, { "date": "2020-01-22", "open": 167.4, "high": 167.49, "low": 165.68, "close": 165.7, "adjClose": 156.97, "volume": 24138800 }, { "date": "2020-01-23", "open": 166.19, "high": 166.8, "low": 165.27, "close": 166.72, "adjClose": 157.94, "volume": 19680800 }, { "date": "2020-01-24", "open": 167.51, "high": 167.53, "low": 164.45, "close": 165.04, "adjClose": 156.35, "volume": 24918117 }, { "date": "2020-01-27", "open": 161.15, "high": 163.38, "low": 160.2, "close": 162.28, "adjClose": 153.73, "volume": 32078100 }, { "date": "2020-01-28", "open": 163.78, "high": 165.76, "low": 163.07, "close": 165.46, "adjClose": 156.75, "volume": 24899940 }, { "date": "2020-01-29", "open": 167.84, "high": 168.75, "low": 165.69, "close": 168.04, "adjClose": 159.19, "volume": 35127771 }, { "date": "2020-01-30", "open": 174.05, "high": 174.05, "low": 170.79, "close": 172.78, "adjClose": 163.68, "volume": 51597500 }, { "date": "2020-01-31", "open": 172.21, "high": 172.4, "low": 169.58, "close": 170.23, "adjClose": 161.27, "volume": 36142700 }, { "date": "2020-02-03", "open": 170.43, "high": 174.5, "low": 170.4, "close": 174.38, "adjClose": 165.2, "volume": 30149052 }, { "date": "2020-02-04", "open": 177.14, "high": 180.64, "low": 176.31, "close": 180.12, "adjClose": 170.63, "volume": 36433339 }, { "date": "2020-02-05", "open": 184.03, "high": 184.2, "low": 178.41, "close": 179.9, "adjClose": 170.43, "volume": 39186324 }, { "date": "2020-02-06", "open": 180.97, "high": 183.82, "low": 180.06, "close": 183.63, "adjClose": 173.96, "volume": 27751400 }, { "date": "2020-02-07", "open": 182.85, "high": 185.63, "low": 182.48, "close": 183.89, "adjClose": 174.21, "volume": 33529100 }, { "date": "2020-02-10", "open": 183.58, "high": 188.84, "low": 183.25, "close": 188.7, "adjClose": 178.76, "volume": 35844300 }, { "date": "2020-02-11", "open": 190.65, "high": 190.7, "low": 183.5, "close": 184.44, "adjClose": 174.73, "volume": 53159906 }, { "date": "2020-02-12", "open": 185.58, "high": 185.85, "low": 181.85, "close": 184.71, "adjClose": 174.98, "volume": 47062921 }, { "date": "2020-02-13", "open": 183.08, "high": 186.23, "low": 182.87, "close": 183.71, "adjClose": 174.04, "volume": 35295834 }, { "date": "2020-02-14", "open": 183.25, "high": 185.41, "low": 182.65, "close": 185.35, "adjClose": 175.59, "volume": 23149516 }, { "date": "2020-02-18", "open": 185.61, "high": 187.7, "low": 185.5, "close": 187.23, "adjClose": 177.37, "volume": 27853113 }, { "date": "2020-02-19", "open": 188.06, "high": 188.18, "low": 186.47, "close": 187.28, "adjClose": 177.9, "volume": 29997500 }, { "date": "2020-02-20", "open": 186.95, "high": 187.25, "low": 181.1, "close": 184.42, "adjClose": 175.18, "volume": 36862400 }, { "date": "2020-02-21", "open": 183.17, "high": 183.5, "low": 177.25, "close": 178.59, "adjClose": 169.64, "volume": 48600385 }, { "date": "2020-02-24", "open": 167.77, "high": 174.55, "low": 163.23, "close": 170.89, "adjClose": 162.33, "volume": 68311100 }, { "date": "2020-02-25", "open": 174.2, "high": 174.84, "low": 167.65, "close": 168.07, "adjClose": 159.65, "volume": 68073300 }, { "date": "2020-02-26", "open": 169.71, "high": 173.26, "low": 168.21, "close": 170.17, "adjClose": 161.64, "volume": 56387148 }, { "date": "2020-02-27", "open": 163.32, "high": 167.03, "low": 157.98, "close": 158.18, "adjClose": 150.26, "volume": 93174906 }, { "date": "2020-02-28", "open": 152.41, "high": 163.71, "low": 152, "close": 162.01, "adjClose": 153.89, "volume": 97073557 }, { "date": "2020-03-02", "open": 165.31, "high": 172.92, "low": 162.31, "close": 172.79, "adjClose": 164.13, "volume": 71030810 }, { "date": "2020-03-03", "open": 173.8, "high": 175, "low": 162.26, "close": 164.51, "adjClose": 156.27, "volume": 71677019 }, { "date": "2020-03-04", "open": 168.49, "high": 170.7, "low": 165.62, "close": 170.55, "adjClose": 162.01, "volume": 49814400 }, { "date": "2020-03-05", "open": 166.05, "high": 170.87, "low": 165.69, "close": 166.27, "adjClose": 157.94, "volume": 47817300 }, { "date": "2020-03-06", "open": 162.61, "high": 163.11, "low": 156, "close": 161.57, "adjClose": 153.48, "volume": 72821100 }, { "date": "2020-03-09", "open": 151, "high": 157.75, "low": 150, "close": 150.62, "adjClose": 143.07, "volume": 70419300 }, { "date": "2020-03-10", "open": 158.16, "high": 161.03, "low": 152.58, "close": 160.92, "adjClose": 152.86, "volume": 65354400 }, { "date": "2020-03-11", "open": 157.13, "high": 157.7, "low": 151.15, "close": 153.63, "adjClose": 145.93, "volume": 56504304 }, { "date": "2020-03-12", "open": 145.3, "high": 153.47, "low": 138.58, "close": 139.06, "adjClose": 132.09, "volume": 93226400 }, { "date": "2020-03-13", "open": 147.5, "high": 161.91, "low": 140.73, "close": 158.83, "adjClose": 150.87, "volume": 92727446 }, { "date": "2020-03-16", "open": 140, "high": 149.35, "low": 135, "close": 135.42, "adjClose": 128.64, "volume": 87905900 }, { "date": "2020-03-17", "open": 140, "high": 147.5, "low": 135, "close": 146.57, "adjClose": 139.23, "volume": 81059817 }, { "date": "2020-03-18", "open": 138, "high": 146, "low": 135.02, "close": 140.4, "adjClose": 133.37, "volume": 81593200 }, { "date": "2020-03-19", "open": 142.77, "high": 150.15, "low": 139, "close": 142.71, "adjClose": 135.56, "volume": 85922700 }, { "date": "2020-03-20", "open": 146, "high": 147.1, "low": 135.86, "close": 137.35, "adjClose": 130.47, "volume": 84866215 }, { "date": "2020-03-23", "open": 137.01, "high": 140.57, "low": 132.52, "close": 135.98, "adjClose": 129.17, "volume": 78975200 }, { "date": "2020-03-24", "open": 143.75, "high": 149.6, "low": 141.27, "close": 148.34, "adjClose": 140.91, "volume": 82516727 }, { "date": "2020-03-25", "open": 148.91, "high": 154.33, "low": 144.44, "close": 146.92, "adjClose": 139.56, "volume": 75638224 }, { "date": "2020-03-26", "open": 148.4, "high": 156.66, "low": 148.37, "close": 156.11, "adjClose": 148.29, "volume": 64694427 }, { "date": "2020-03-27", "open": 151.75, "high": 154.89, "low": 149.2, "close": 149.7, "adjClose": 142.2, "volume": 57042300 }, { "date": "2020-03-30", "open": 152.44, "high": 160.6, "low": 150.01, "close": 160.23, "adjClose": 152.2, "volume": 63420326 }, { "date": "2020-03-31", "open": 159.4, "high": 164.78, "low": 156.56, "close": 157.71, "adjClose": 149.81, "volume": 77927200 }, { "date": "2020-04-01", "open": 153, "high": 157.75, "low": 150.82, "close": 152.11, "adjClose": 144.49, "volume": 57969926 }, { "date": "2020-04-02", "open": 151.86, "high": 155.48, "low": 150.36, "close": 155.26, "adjClose": 147.48, "volume": 49630735 }, { "date": "2020-04-03", "open": 155.1, "high": 157.38, "low": 152.19, "close": 153.83, "adjClose": 146.12, "volume": 41243300 }, { "date": "2020-04-06", "open": 160.32, "high": 166.5, "low": 157.58, "close": 165.27, "adjClose": 156.99, "volume": 67111700 }, { "date": "2020-04-07", "open": 169.59, "high": 170, "low": 163.26, "close": 163.49, "adjClose": 155.3, "volume": 62769038 }, { "date": "2020-04-08", "open": 165.67, "high": 166.67, "low": 163.5, "close": 165.13, "adjClose": 156.86, "volume": 48318234 }, { "date": "2020-04-09", "open": 166.36, "high": 167.37, "low": 163.33, "close": 165.14, "adjClose": 156.87, "volume": 51431775 }, { "date": "2020-04-13", "open": 164.35, "high": 165.57, "low": 162.3, "close": 165.51, "adjClose": 157.22, "volume": 41905300 }, { "date": "2020-04-14", "open": 169, "high": 173.75, "low": 168, "close": 173.7, "adjClose": 165, "volume": 52874338 }, { "date": "2020-04-15", "open": 171.2, "high": 173.57, "low": 169.24, "close": 171.88, "adjClose": 163.27, "volume": 40940833 }, { "date": "2020-04-16", "open": 174.3, "high": 177.28, "low": 172.9, "close": 177.04, "adjClose": 168.17, "volume": 50479610 }, { "date": "2020-04-17", "open": 179.5, "high": 180, "low": 175.87, "close": 178.6, "adjClose": 169.65, "volume": 52765625 }, { "date": "2020-04-20", "open": 176.63, "high": 178.75, "low": 174.99, "close": 175.06, "adjClose": 166.29, "volume": 36669600 }, { "date": "2020-04-21", "open": 173.5, "high": 173.67, "low": 166.11, "close": 167.82, "adjClose": 159.41, "volume": 56203749 }, { "date": "2020-04-22", "open": 171.39, "high": 174, "low": 170.82, "close": 173.52, "adjClose": 164.83, "volume": 34651604 }, { "date": "2020-04-23", "open": 174.11, "high": 175.06, "low": 170.91, "close": 171.42, "adjClose": 162.83, "volume": 32790804 }, { "date": "2020-04-24", "open": 172.06, "high": 174.56, "low": 170.71, "close": 174.55, "adjClose": 165.81, "volume": 34305320 }, { "date": "2020-04-27", "open": 176.59, "high": 176.9, "low": 173.3, "close": 174.05, "adjClose": 165.33, "volume": 33194400 }, { "date": "2020-04-28", "open": 175.59, "high": 175.67, "low": 169.39, "close": 169.81, "adjClose": 161.3, "volume": 34392700 }, { "date": "2020-04-29", "open": 173.22, "high": 177.68, "low": 171.88, "close": 177.43, "adjClose": 168.54, "volume": 51286600 }, { "date": "2020-04-30", "open": 180, "high": 180.4, "low": 176.23, "close": 179.21, "adjClose": 170.23, "volume": 53875900 }, { "date": "2020-05-01", "open": 175.8, "high": 178.64, "low": 174.01, "close": 174.57, "adjClose": 165.82, "volume": 39370500 }, { "date": "2020-05-04", "open": 174.49, "high": 179, "low": 173.8, "close": 178.84, "adjClose": 169.88, "volume": 30372900 }, { "date": "2020-05-05", "open": 180.62, "high": 183.65, "low": 179.9, "close": 180.76, "adjClose": 171.7, "volume": 36839200 }, { "date": "2020-05-06", "open": 182.08, "high": 184.2, "low": 181.63, "close": 182.54, "adjClose": 173.39, "volume": 32139300 }, { "date": "2020-05-07", "open": 184.17, "high": 184.55, "low": 182.58, "close": 183.6, "adjClose": 174.4, "volume": 28316000 }, { "date": "2020-05-08", "open": 184.98, "high": 185, "low": 183.36, "close": 184.68, "adjClose": 175.43, "volume": 30912638 }, { "date": "2020-05-11", "open": 183.15, "high": 187.51, "low": 182.85, "close": 186.74, "adjClose": 177.38, "volume": 30892700 }, { "date": "2020-05-12", "open": 186.8, "high": 187.04, "low": 182.3, "close": 182.51, "adjClose": 173.37, "volume": 32038200 }, { "date": "2020-05-13", "open": 182.55, "high": 184.05, "low": 176.54, "close": 179.75, "adjClose": 170.74, "volume": 44711500 }, { "date": "2020-05-14", "open": 177.54, "high": 180.69, "low": 175.68, "close": 180.53, "adjClose": 171.49, "volume": 41873911 }, { "date": "2020-05-15", "open": 179.06, "high": 187.06, "low": 177, "close": 183.16, "adjClose": 173.98, "volume": 46610400 }, { "date": "2020-05-18", "open": 185.75, "high": 186.2, "low": 183.96, "close": 184.91, "adjClose": 175.65, "volume": 35306620 }, { "date": "2020-05-19", "open": 185.03, "high": 186.6, "low": 183.49, "close": 183.63, "adjClose": 174.43, "volume": 26799116 }, { "date": "2020-05-20", "open": 184.81, "high": 185.85, "low": 183.94, "close": 185.66, "adjClose": 176.85, "volume": 31261334 }, { "date": "2020-05-21", "open": 185.4, "high": 186.67, "low": 183.29, "close": 183.43, "adjClose": 174.72, "volume": 29119513 }, { "date": "2020-05-22", "open": 183.19, "high": 184.46, "low": 182.54, "close": 183.51, "adjClose": 174.8, "volume": 20826900 }, { "date": "2020-05-26", "open": 186.34, "high": 186.5, "low": 181.1, "close": 181.57, "adjClose": 172.95, "volume": 36073609 }, { "date": "2020-05-27", "open": 180.2, "high": 181.99, "low": 176.6, "close": 181.81, "adjClose": 173.18, "volume": 39517146 }, { "date": "2020-05-28", "open": 180.74, "high": 184.15, "low": 180.38, "close": 181.4, "adjClose": 172.79, "volume": 33831824 }, { "date": "2020-05-29", "open": 182.73, "high": 184.27, "low": 180.41, "close": 183.25, "adjClose": 174.55, "volume": 42146720 }, { "date": "2020-06-01", "open": 182.54, "high": 183, "low": 181.46, "close": 182.83, "adjClose": 174.15, "volume": 22668821 }, { "date": "2020-06-02", "open": 184.25, "high": 185, "low": 181.35, "close": 184.91, "adjClose": 176.13, "volume": 30794600 }, { "date": "2020-06-03", "open": 184.82, "high": 185.94, "low": 183.58, "close": 185.36, "adjClose": 176.56, "volume": 27311016 }, { "date": "2020-06-04", "open": 184.3, "high": 185.84, "low": 182.3, "close": 182.92, "adjClose": 174.24, "volume": 28761809 }, { "date": "2020-06-05", "open": 182.62, "high": 187.73, "low": 182.01, "close": 187.2, "adjClose": 178.31, "volume": 39893643 }, { "date": "2020-06-08", "open": 185.94, "high": 188.55, "low": 184.44, "close": 188.36, "adjClose": 179.42, "volume": 33211600 }, { "date": "2020-06-09", "open": 188, "high": 190.7, "low": 187.26, "close": 189.8, "adjClose": 180.79, "volume": 29783916 }, { "date": "2020-06-10", "open": 191.13, "high": 198.52, "low": 191.01, "close": 196.84, "adjClose": 187.5, "volume": 43872329 }, { "date": "2020-06-11", "open": 193.13, "high": 195.76, "low": 186.07, "close": 186.27, "adjClose": 177.43, "volume": 52854700 }, { "date": "2020-06-12", "open": 190.54, "high": 191.72, "low": 185.18, "close": 187.74, "adjClose": 178.83, "volume": 43373600 }, { "date": "2020-06-15", "open": 184.58, "high": 190.82, "low": 184.01, "close": 188.94, "adjClose": 179.97, "volume": 32770200 }, { "date": "2020-06-16", "open": 192.89, "high": 195.58, "low": 191.46, "close": 193.57, "adjClose": 184.38, "volume": 42556700 }, { "date": "2020-06-17", "open": 195.03, "high": 196.32, "low": 193.69, "close": 194.24, "adjClose": 185.02, "volume": 25687822 }, { "date": "2020-06-18", "open": 194, "high": 196.49, "low": 194, "close": 196.32, "adjClose": 187, "volume": 23061648 }, { "date": "2020-06-19", "open": 198.59, "high": 199.29, "low": 194.37, "close": 195.15, "adjClose": 185.89, "volume": 44441141 }, { "date": "2020-06-22", "open": 195.79, "high": 200.76, "low": 195.23, "close": 200.57, "adjClose": 191.05, "volume": 32818929 }, { "date": "2020-06-23", "open": 202.09, "high": 203.95, "low": 201.43, "close": 201.91, "adjClose": 192.33, "volume": 30917447 }, { "date": "2020-06-24", "open": 201.6, "high": 203.25, "low": 196.56, "close": 197.84, "adjClose": 188.45, "volume": 36740647 }, { "date": "2020-06-25", "open": 197.8, "high": 200.61, "low": 195.47, "close": 200.34, "adjClose": 190.83, "volume": 27803933 }, { "date": "2020-06-26", "open": 199.73, "high": 199.89, "low": 194.88, "close": 196.33, "adjClose": 187.01, "volume": 54675800 }, { "date": "2020-06-29", "open": 195.78, "high": 198.53, "low": 193.55, "close": 198.44, "adjClose": 189.02, "volume": 26701600 }, { "date": "2020-06-30", "open": 197.88, "high": 204.4, "low": 197.74, "close": 203.51, "adjClose": 193.85, "volume": 34310300 }, { "date": "2020-07-01", "open": 203.14, "high": 206.35, "low": 201.77, "close": 204.7, "adjClose": 194.98, "volume": 32061206 }, { "date": "2020-07-02", "open": 205.68, "high": 208.02, "low": 205, "close": 206.26, "adjClose": 196.47, "volume": 29315800 }, { "date": "2020-07-06", "open": 208.83, "high": 211.13, "low": 208.09, "close": 210.7, "adjClose": 200.7, "volume": 31897629 }, { "date": "2020-07-07", "open": 210.45, "high": 214.67, "low": 207.99, "close": 208.25, "adjClose": 198.36, "volume": 33600732 }, { "date": "2020-07-08", "open": 210.07, "high": 213.26, "low": 208.69, "close": 212.83, "adjClose": 202.73, "volume": 33600025 }, { "date": "2020-07-09", "open": 216.33, "high": 216.38, "low": 211.47, "close": 214.32, "adjClose": 204.15, "volume": 33121700 }, { "date": "2020-07-10", "open": 213.62, "high": 214.08, "low": 211.08, "close": 213.67, "adjClose": 203.53, "volume": 26177633 }, { "date": "2020-07-13", "open": 214.48, "high": 215.8, "low": 206.5, "close": 207.07, "adjClose": 197.24, "volume": 38135606 }, { "date": "2020-07-14", "open": 206.13, "high": 208.85, "low": 202.03, "close": 208.35, "adjClose": 198.46, "volume": 37591820 }, { "date": "2020-07-15", "open": 209.56, "high": 211.33, "low": 205.03, "close": 208.04, "adjClose": 198.16, "volume": 32179409 }, { "date": "2020-07-16", "open": 205.4, "high": 205.7, "low": 202.31, "close": 203.92, "adjClose": 194.24, "volume": 29940700 }, { "date": "2020-07-17", "open": 204.47, "high": 205.04, "low": 201.39, "close": 202.88, "adjClose": 193.25, "volume": 31635300 }, { "date": "2020-07-20", "open": 205, "high": 212.3, "low": 203.01, "close": 211.6, "adjClose": 201.56, "volume": 36884836 }, { "date": "2020-07-21", "open": 213.66, "high": 213.94, "low": 208.03, "close": 208.75, "adjClose": 198.84, "volume": 38105777 }, { "date": "2020-07-22", "open": 209.2, "high": 212.3, "low": 208.39, "close": 211.75, "adjClose": 201.7, "volume": 49605700 }, { "date": "2020-07-23", "open": 207.19, "high": 210.92, "low": 202.15, "close": 202.54, "adjClose": 192.93, "volume": 67457035 }, { "date": "2020-07-24", "open": 200.42, "high": 202.86, "low": 197.51, "close": 201.3, "adjClose": 191.74, "volume": 39827000 }, { "date": "2020-07-27", "open": 201.47, "high": 203.97, "low": 200.86, "close": 203.85, "adjClose": 194.17, "volume": 30160900 }, { "date": "2020-07-28", "open": 203.61, "high": 204.7, "low": 201.74, "close": 202.02, "adjClose": 192.43, "volume": 23251400 }, { "date": "2020-07-29", "open": 202.5, "high": 204.65, "low": 202.01, "close": 204.06, "adjClose": 194.37, "volume": 19632602 }, { "date": "2020-07-30", "open": 201, "high": 204.46, "low": 199.57, "close": 203.9, "adjClose": 194.22, "volume": 25079600 }, { "date": "2020-07-31", "open": 204.4, "high": 205.1, "low": 199.01, "close": 205.01, "adjClose": 195.28, "volume": 51247969 }, { "date": "2020-08-03", "open": 211.52, "high": 217.64, "low": 210.44, "close": 216.54, "adjClose": 206.26, "volume": 78983009 }, { "date": "2020-08-04", "open": 214.17, "high": 214.77, "low": 210.31, "close": 213.29, "adjClose": 203.17, "volume": 49280100 }, { "date": "2020-08-05", "open": 214.9, "high": 215, "low": 211.57, "close": 212.94, "adjClose": 202.83, "volume": 28858621 }, { "date": "2020-08-06", "open": 212.34, "high": 216.37, "low": 211.55, "close": 216.35, "adjClose": 206.08, "volume": 32656843 }, { "date": "2020-08-07", "open": 214.85, "high": 215.7, "low": 210.93, "close": 212.48, "adjClose": 202.39, "volume": 27820421 }, { "date": "2020-08-10", "open": 211.67, "high": 211.88, "low": 206.35, "close": 208.25, "adjClose": 198.36, "volume": 36716500 }, { "date": "2020-08-11", "open": 207.16, "high": 207.65, "low": 203.14, "close": 203.38, "adjClose": 193.73, "volume": 36446500 }, { "date": "2020-08-12", "open": 205.29, "high": 210.28, "low": 204.75, "close": 209.19, "adjClose": 199.26, "volume": 28041364 }, { "date": "2020-08-13", "open": 209.44, "high": 211.35, "low": 208.15, "close": 208.7, "adjClose": 198.79, "volume": 22588900 }, { "date": "2020-08-14", "open": 208.76, "high": 209.59, "low": 207.51, "close": 208.9, "adjClose": 198.98, "volume": 17958936 }, { "date": "2020-08-17", "open": 209.6, "high": 211.19, "low": 208.92, "close": 210.28, "adjClose": 200.3, "volume": 20184800 }, { "date": "2020-08-18", "open": 210.53, "high": 212.36, "low": 209.21, "close": 211.49, "adjClose": 201.45, "volume": 21336200 }, { "date": "2020-08-19", "open": 211.49, "high": 212.1, "low": 209.25, "close": 209.7, "adjClose": 200.23, "volume": 27627600 }, { "date": "2020-08-20", "open": 209.54, "high": 215, "low": 208.91, "close": 214.58, "adjClose": 204.89, "volume": 26981500 }, { "date": "2020-08-21", "open": 213.86, "high": 216.25, "low": 212.85, "close": 213.02, "adjClose": 203.4, "volume": 36249319 }, { "date": "2020-08-24", "open": 214.79, "high": 215.52, "low": 212.43, "close": 213.69, "adjClose": 204.04, "volume": 25460147 }, { "date": "2020-08-25", "open": 213.1, "high": 216.61, "low": 213.1, "close": 216.47, "adjClose": 206.69, "volume": 23043700 }, { "date": "2020-08-26", "open": 217.88, "high": 222.09, "low": 217.36, "close": 221.15, "adjClose": 211.16, "volume": 39600828 }, { "date": "2020-08-27", "open": 222.89, "high": 231.15, "low": 219.4, "close": 226.58, "adjClose": 216.34, "volume": 57602200 }, { "date": "2020-08-28", "open": 228.18, "high": 230.64, "low": 226.58, "close": 228.91, "adjClose": 218.57, "volume": 26292900 }, { "date": "2020-08-31", "open": 227, "high": 228.7, "low": 224.31, "close": 225.53, "adjClose": 215.34, "volume": 28774200 }, { "date": "2020-09-01", "open": 225.51, "high": 227.45, "low": 224.43, "close": 227.27, "adjClose": 217, "volume": 25791235 }, { "date": "2020-09-02", "open": 227.97, "high": 232.86, "low": 227.35, "close": 231.65, "adjClose": 221.18, "volume": 34080839 }, { "date": "2020-09-03", "open": 229.27, "high": 229.31, "low": 214.96, "close": 217.3, "adjClose": 207.48, "volume": 58400300 }, { "date": "2020-09-04", "open": 215.1, "high": 218.36, "low": 205.19, "close": 214.25, "adjClose": 204.57, "volume": 59664100 }, { "date": "2020-09-08", "open": 206.5, "high": 210.03, "low": 202.2, "close": 202.66, "adjClose": 193.5, "volume": 52924330 }, { "date": "2020-09-09", "open": 207.6, "high": 214.84, "low": 206.7, "close": 211.29, "adjClose": 201.74, "volume": 45679000 }, { "date": "2020-09-10", "open": 213.4, "high": 214.74, "low": 204.11, "close": 205.37, "adjClose": 196.09, "volume": 35461514 }, { "date": "2020-09-11", "open": 207.2, "high": 208.63, "low": 201.24, "close": 204.03, "adjClose": 194.81, "volume": 33620100 }, { "date": "2020-09-14", "open": 204.24, "high": 209.2, "low": 204.03, "close": 205.41, "adjClose": 196.13, "volume": 30375800 }, { "date": "2020-09-15", "open": 208.42, "high": 209.78, "low": 206.93, "close": 208.78, "adjClose": 199.35, "volume": 21823942 }, { "date": "2020-09-16", "open": 210.62, "high": 210.65, "low": 204.64, "close": 205.05, "adjClose": 195.79, "volume": 26372464 }, { "date": "2020-09-17", "open": 200.05, "high": 204.33, "low": 199.96, "close": 202.91, "adjClose": 193.74, "volume": 34011300 }, { "date": "2020-09-18", "open": 202.8, "high": 203.65, "low": 196.25, "close": 200.39, "adjClose": 191.34, "volume": 55225326 }, { "date": "2020-09-21", "open": 197.19, "high": 202.71, "low": 196.38, "close": 202.54, "adjClose": 193.39, "volume": 39839700 }, { "date": "2020-09-22", "open": 205.06, "high": 208.1, "low": 202.08, "close": 207.42, "adjClose": 198.05, "volume": 33517100 }, { "date": "2020-09-23", "open": 207.9, "high": 208.1, "low": 200.03, "close": 200.59, "adjClose": 191.53, "volume": 30803800 }, { "date": "2020-09-24", "open": 199.85, "high": 205.57, "low": 199.2, "close": 203.19, "adjClose": 194.01, "volume": 31202500 }, { "date": "2020-09-25", "open": 203.55, "high": 209.04, "low": 202.54, "close": 207.82, "adjClose": 198.43, "volume": 29437312 }, { "date": "2020-09-28", "open": 210.88, "high": 212.57, "low": 208.06, "close": 209.44, "adjClose": 199.98, "volume": 32004936 }, { "date": "2020-09-29", "open": 209.35, "high": 210.07, "low": 206.81, "close": 207.26, "adjClose": 197.9, "volume": 24464472 }, { "date": "2020-09-30", "open": 207.73, "high": 211.98, "low": 206.54, "close": 210.33, "adjClose": 200.83, "volume": 33829100 }, { "date": "2020-10-01", "open": 213.49, "high": 213.99, "low": 211.32, "close": 212.46, "adjClose": 202.86, "volume": 27158418 }, { "date": "2020-10-02", "open": 208, "high": 210.99, "low": 205.54, "close": 206.19, "adjClose": 196.87, "volume": 33154800 }, { "date": "2020-10-05", "open": 207.22, "high": 210.41, "low": 206.98, "close": 210.38, "adjClose": 200.88, "volume": 21331600 }, { "date": "2020-10-06", "open": 208.82, "high": 210.18, "low": 204.82, "close": 205.91, "adjClose": 196.61, "volume": 28554300 }, { "date": "2020-10-07", "open": 207.06, "high": 210.11, "low": 206.72, "close": 209.83, "adjClose": 200.35, "volume": 25681100 }, { "date": "2020-10-08", "open": 210.51, "high": 211.19, "low": 208.32, "close": 210.58, "adjClose": 201.07, "volume": 19925837 }, { "date": "2020-10-09", "open": 211.23, "high": 215.86, "low": 211.23, "close": 215.81, "adjClose": 206.06, "volume": 26458047 }, { "date": "2020-10-12", "open": 218.79, "high": 223.86, "low": 216.81, "close": 221.4, "adjClose": 211.4, "volume": 40461400 }, { "date": "2020-10-13", "open": 222.72, "high": 225.21, "low": 220.43, "close": 222.86, "adjClose": 212.79, "volume": 28950843 }, { "date": "2020-10-14", "open": 223, "high": 224.22, "low": 219.13, "close": 220.86, "adjClose": 210.88, "volume": 23451713 }, { "date": "2020-10-15", "open": 217.1, "high": 220.36, "low": 216.01, "close": 219.66, "adjClose": 209.74, "volume": 22733100 }, { "date": "2020-10-16", "open": 220.15, "high": 222.29, "low": 219.32, "close": 219.66, "adjClose": 209.74, "volume": 26057900 }, { "date": "2020-10-19", "open": 220.42, "high": 222.3, "low": 213.72, "close": 214.22, "adjClose": 204.54, "volume": 27625841 }, { "date": "2020-10-20", "open": 215.8, "high": 217.37, "low": 213.09, "close": 214.65, "adjClose": 204.95, "volume": 22753511 }, { "date": "2020-10-21", "open": 213.12, "high": 216.92, "low": 213.12, "close": 214.8, "adjClose": 205.1, "volume": 22724906 }, { "date": "2020-10-22", "open": 213.93, "high": 216.06, "low": 211.7, "close": 214.89, "adjClose": 205.18, "volume": 22351500 }, { "date": "2020-10-23", "open": 215.03, "high": 216.28, "low": 213.16, "close": 216.23, "adjClose": 206.46, "volume": 18879608 }, { "date": "2020-10-26", "open": 213.85, "high": 216.34, "low": 208.1, "close": 210.08, "adjClose": 200.59, "volume": 37111600 }, { "date": "2020-10-27", "open": 211.59, "high": 214.67, "low": 210.33, "close": 213.25, "adjClose": 203.62, "volume": 36700325 }, { "date": "2020-10-28", "open": 207.67, "high": 208.84, "low": 202.1, "close": 202.68, "adjClose": 193.52, "volume": 51195600 }, { "date": "2020-10-29", "open": 204.07, "high": 207.36, "low": 203.37, "close": 204.72, "adjClose": 195.47, "volume": 31432600 }, { "date": "2020-10-30", "open": 203.5, "high": 204.29, "low": 199.62, "close": 202.47, "adjClose": 193.32, "volume": 36980111 }, { "date": "2020-11-02", "open": 204.29, "high": 205.28, "low": 200.12, "close": 202.33, "adjClose": 193.19, "volume": 30842200 }, { "date": "2020-11-03", "open": 203.89, "high": 208.12, "low": 203.12, "close": 206.43, "adjClose": 197.1, "volume": 27512030 }, { "date": "2020-11-04", "open": 214.02, "high": 218.32, "low": 212.42, "close": 216.39, "adjClose": 206.61, "volume": 42311800 }, { "date": "2020-11-05", "open": 222.04, "high": 224.12, "low": 221.15, "close": 223.29, "adjClose": 213.2, "volume": 36080137 }, { "date": "2020-11-06", "open": 222.26, "high": 224.36, "low": 218.03, "close": 223.72, "adjClose": 213.61, "volume": 25231900 }, { "date": "2020-11-09", "open": 224.44, "high": 228.12, "low": 217.88, "close": 218.39, "adjClose": 208.52, "volume": 44395000 }, { "date": "2020-11-10", "open": 214.5, "high": 216.5, "low": 209.72, "close": 211.01, "adjClose": 201.48, "volume": 44045120 }, { "date": "2020-11-11", "open": 212.39, "high": 218.04, "low": 212.2, "close": 216.55, "adjClose": 206.77, "volume": 29440800 }, { "date": "2020-11-12", "open": 217.21, "high": 219.11, "low": 214.46, "close": 215.44, "adjClose": 205.71, "volume": 21616115 }, { "date": "2020-11-13", "open": 216.36, "high": 217.42, "low": 214.16, "close": 216.51, "adjClose": 206.73, "volume": 18630307 }, { "date": "2020-11-16", "open": 214.87, "high": 217.74, "low": 214.52, "close": 217.23, "adjClose": 207.42, "volume": 24953344 }, { "date": "2020-11-17", "open": 216.1, "high": 217.68, "low": 214.08, "close": 214.46, "adjClose": 204.77, "volume": 24154112 }, { "date": "2020-11-18", "open": 213.65, "high": 215.17, "low": 210.93, "close": 211.08, "adjClose": 202.07, "volume": 28372800 }, { "date": "2020-11-19", "open": 211.38, "high": 213.03, "low": 209.93, "close": 212.42, "adjClose": 203.35, "volume": 24792746 }, { "date": "2020-11-20", "open": 212.2, "high": 213.29, "low": 210, "close": 210.39, "adjClose": 201.41, "volume": 22843119 }, { "date": "2020-11-23", "open": 210.95, "high": 212.29, "low": 208.16, "close": 210.11, "adjClose": 201.14, "volume": 25683507 }, { "date": "2020-11-24", "open": 209.59, "high": 214.25, "low": 208.86, "close": 213.86, "adjClose": 204.73, "volume": 33979731 }, { "date": "2020-11-25", "open": 215.11, "high": 215.29, "low": 212.46, "close": 213.87, "adjClose": 204.74, "volume": 21012900 }, { "date": "2020-11-27", "open": 214.85, "high": 216.27, "low": 214.04, "close": 215.23, "adjClose": 206.04, "volume": 14512213 }, { "date": "2020-11-30", "open": 214.1, "high": 214.76, "low": 210.84, "close": 214.07, "adjClose": 204.93, "volume": 33064800 }, { "date": "2020-12-01", "open": 214.51, "high": 217.32, "low": 213.35, "close": 216.21, "adjClose": 206.98, "volume": 30931318 }, { "date": "2020-12-02", "open": 214.88, "high": 215.47, "low": 212.8, "close": 215.37, "adjClose": 206.18, "volume": 23724509 }, { "date": "2020-12-03", "open": 214.61, "high": 216.38, "low": 213.65, "close": 214.24, "adjClose": 205.1, "volume": 25120922 }, { "date": "2020-12-04", "open": 214.22, "high": 215.38, "low": 213.18, "close": 214.36, "adjClose": 205.21, "volume": 24666039 }, { "date": "2020-12-07", "open": 214.37, "high": 215.54, "low": 212.99, "close": 214.29, "adjClose": 205.14, "volume": 24620000 }, { "date": "2020-12-08", "open": 213.97, "high": 216.95, "low": 212.89, "close": 216.01, "adjClose": 206.79, "volume": 23284100 }, { "date": "2020-12-09", "open": 215.16, "high": 215.23, "low": 211.21, "close": 211.8, "adjClose": 202.76, "volume": 32440603 }, { "date": "2020-12-10", "open": 211.77, "high": 213.08, "low": 210.36, "close": 210.52, "adjClose": 201.54, "volume": 26733300 }, { "date": "2020-12-11", "open": 210.05, "high": 213.32, "low": 209.11, "close": 213.26, "adjClose": 204.16, "volume": 30979440 }, { "date": "2020-12-14", "open": 213.1, "high": 216.21, "low": 212.88, "close": 214.2, "adjClose": 205.06, "volume": 28798400 }, { "date": "2020-12-15", "open": 215.17, "high": 215.42, "low": 212.24, "close": 214.13, "adjClose": 204.99, "volume": 27018106 }, { "date": "2020-12-16", "open": 214.75, "high": 220.11, "low": 214.72, "close": 219.28, "adjClose": 209.92, "volume": 35023300 }, { "date": "2020-12-17", "open": 219.87, "high": 220.89, "low": 217.92, "close": 219.42, "adjClose": 210.06, "volume": 32515800 }, { "date": "2020-12-18", "open": 218.59, "high": 219.69, "low": 216.02, "close": 218.59, "adjClose": 209.26, "volume": 63354922 }, { "date": "2020-12-21", "open": 217.55, "high": 224, "low": 217.28, "close": 222.59, "adjClose": 213.09, "volume": 37181900 }, { "date": "2020-12-22", "open": 222.69, "high": 225.63, "low": 221.85, "close": 223.94, "adjClose": 214.38, "volume": 22643397 }, { "date": "2020-12-23", "open": 223.11, "high": 223.56, "low": 220.8, "close": 221.02, "adjClose": 211.59, "volume": 18699638 }, { "date": "2020-12-24", "open": 221.42, "high": 223.61, "low": 221.2, "close": 222.75, "adjClose": 213.24, "volume": 10550600 }, { "date": "2020-12-28", "open": 224.45, "high": 226.03, "low": 223.02, "close": 224.96, "adjClose": 215.36, "volume": 17933500 }, { "date": "2020-12-29", "open": 226.31, "high": 227.18, "low": 223.58, "close": 224.15, "adjClose": 214.58, "volume": 17403213 }, { "date": "2020-12-30", "open": 225.23, "high": 225.63, "low": 221.47, "close": 221.68, "adjClose": 212.22, "volume": 20272337 }, { "date": "2020-12-31", "open": 221.7, "high": 223, "low": 219.68, "close": 222.42, "adjClose": 212.93, "volume": 20942132 }, { "date": "2021-01-04", "open": 222.53, "high": 223, "low": 214.81, "close": 217.69, "adjClose": 208.4, "volume": 37130139 }, { "date": "2021-01-05", "open": 217.26, "high": 218.52, "low": 215.7, "close": 217.9, "adjClose": 208.6, "volume": 23823000 }, { "date": "2021-01-06", "open": 212.17, "high": 216.49, "low": 211.94, "close": 212.25, "adjClose": 203.19, "volume": 35930700 }, { "date": "2021-01-07", "open": 214.04, "high": 219.34, "low": 213.71, "close": 218.29, "adjClose": 208.97, "volume": 27694500 }, { "date": "2021-01-08", "open": 218.68, "high": 220.58, "low": 217.03, "close": 219.62, "adjClose": 210.25, "volume": 22956206 }, { "date": "2021-01-11", "open": 218.47, "high": 218.91, "low": 216.73, "close": 217.49, "adjClose": 208.21, "volume": 23047029 }, { "date": "2021-01-12", "open": 216.5, "high": 217.1, "low": 213.32, "close": 214.93, "adjClose": 205.76, "volume": 23249336 }, { "date": "2021-01-13", "open": 214.02, "high": 216.76, "low": 213.93, "close": 216.34, "adjClose": 207.11, "volume": 20087100 }, { "date": "2021-01-14", "open": 215.91, "high": 217.46, "low": 212.74, "close": 213.02, "adjClose": 203.93, "volume": 29480800 }, { "date": "2021-01-15", "open": 213.52, "high": 214.51, "low": 212.03, "close": 212.65, "adjClose": 203.57, "volume": 31746512 }, { "date": "2021-01-19", "open": 213.75, "high": 216.98, "low": 212.63, "close": 216.44, "adjClose": 207.2, "volume": 30480900 }, { "date": "2021-01-20", "open": 217.7, "high": 225.79, "low": 217.29, "close": 224.34, "adjClose": 214.77, "volume": 37777300 }, { "date": "2021-01-21", "open": 224.7, "high": 226.3, "low": 222.42, "close": 224.97, "adjClose": 215.37, "volume": 30749553 }, { "date": "2021-01-22", "open": 227.08, "high": 230.07, "low": 225.8, "close": 225.95, "adjClose": 216.31, "volume": 30172700 }, { "date": "2021-01-25", "open": 229.12, "high": 229.78, "low": 224.22, "close": 229.53, "adjClose": 219.73, "volume": 33152100 }, { "date": "2021-01-26", "open": 231.86, "high": 234.18, "low": 230.08, "close": 232.33, "adjClose": 222.41, "volume": 49169601 }, { "date": "2021-01-27", "open": 238, "high": 240.44, "low": 230.14, "close": 232.9, "adjClose": 222.96, "volume": 69870638 }, { "date": "2021-01-28", "open": 235.61, "high": 242.64, "low": 235.09, "close": 238.93, "adjClose": 228.73, "volume": 49111200 }, { "date": "2021-01-29", "open": 235.99, "high": 238.02, "low": 231.35, "close": 231.96, "adjClose": 222.06, "volume": 42503138 }, { "date": "2021-02-01", "open": 235.06, "high": 242.5, "low": 232.43, "close": 239.65, "adjClose": 229.42, "volume": 33314200 }, { "date": "2021-02-02", "open": 241.3, "high": 242.31, "low": 238.69, "close": 239.51, "adjClose": 229.29, "volume": 25916337 }, { "date": "2021-02-03", "open": 239.57, "high": 245.09, "low": 239.26, "close": 243, "adjClose": 232.63, "volume": 27158104 }, { "date": "2021-02-04", "open": 242.66, "high": 243.24, "low": 240.37, "close": 242.01, "adjClose": 231.68, "volume": 25296100 }, { "date": "2021-02-05", "open": 242.23, "high": 243.28, "low": 240.42, "close": 242.2, "adjClose": 231.86, "volume": 18054800 }, { "date": "2021-02-08", "open": 243.15, "high": 243.68, "low": 240.81, "close": 242.47, "adjClose": 232.12, "volume": 22211929 }, { "date": "2021-02-09", "open": 241.87, "high": 244.76, "low": 241.38, "close": 243.77, "adjClose": 233.37, "volume": 23565000 }, { "date": "2021-02-10", "open": 245, "high": 245.92, "low": 240.89, "close": 242.82, "adjClose": 232.46, "volume": 22186706 }, { "date": "2021-02-11", "open": 244.78, "high": 245.15, "low": 242.15, "close": 244.49, "adjClose": 234.06, "volume": 15751100 }, { "date": "2021-02-12", "open": 243.93, "high": 245.3, "low": 242.73, "close": 244.99, "adjClose": 234.53, "volume": 16561100 }, { "date": "2021-02-16", "open": 245.03, "high": 246.13, "low": 242.92, "close": 243.7, "adjClose": 233.3, "volume": 26728500 }, { "date": "2021-02-17", "open": 241.32, "high": 244.31, "low": 240.94, "close": 244.2, "adjClose": 234.31, "volume": 21673109 }, { "date": "2021-02-18", "open": 241.8, "high": 243.93, "low": 240.86, "close": 243.79, "adjClose": 233.92, "volume": 16925600 }, { "date": "2021-02-19", "open": 243.75, "high": 243.86, "low": 240.18, "close": 240.97, "adjClose": 231.22, "volume": 25262600 }, { "date": "2021-02-22", "open": 237.42, "high": 237.93, "low": 232.4, "close": 234.51, "adjClose": 225.02, "volume": 36446936 }, { "date": "2021-02-23", "open": 230.33, "high": 234.83, "low": 228.73, "close": 233.27, "adjClose": 223.83, "volume": 30228704 }, { "date": "2021-02-24", "open": 230.01, "high": 235.2, "low": 229, "close": 234.55, "adjClose": 225.06, "volume": 26339746 }, { "date": "2021-02-25", "open": 232.08, "high": 234.59, "low": 227.88, "close": 228.99, "adjClose": 219.72, "volume": 39542235 }, { "date": "2021-02-26", "open": 231.53, "high": 235.37, "low": 229.54, "close": 232.38, "adjClose": 222.97, "volume": 37819227 }, { "date": "2021-03-01", "open": 235.9, "high": 237.47, "low": 233.15, "close": 236.94, "adjClose": 227.35, "volume": 25332837 }, { "date": "2021-03-02", "open": 237.01, "high": 237.3, "low": 233.45, "close": 233.87, "adjClose": 224.4, "volume": 22812500 }, { "date": "2021-03-03", "open": 232.16, "high": 233.58, "low": 227.26, "close": 227.56, "adjClose": 218.35, "volume": 34029526 }, { "date": "2021-03-04", "open": 226.74, "high": 232.49, "low": 224.26, "close": 226.73, "adjClose": 217.55, "volume": 44727800 }, { "date": "2021-03-05", "open": 229.52, "high": 233.27, "low": 226.46, "close": 231.6, "adjClose": 222.22, "volume": 41872800 }, { "date": "2021-03-08", "open": 231.37, "high": 233.37, "low": 227.13, "close": 227.39, "adjClose": 218.19, "volume": 35267440 }, { "date": "2021-03-09", "open": 232.88, "high": 235.38, "low": 231.67, "close": 233.78, "adjClose": 224.32, "volume": 33080531 }, { "date": "2021-03-10", "open": 237, "high": 237, "low": 232.04, "close": 232.42, "adjClose": 223.01, "volume": 29746812 }, { "date": "2021-03-11", "open": 234.96, "high": 239.17, "low": 234.31, "close": 237.13, "adjClose": 227.53, "volume": 29907600 }, { "date": "2021-03-12", "open": 234.01, "high": 235.82, "low": 233.23, "close": 235.75, "adjClose": 226.21, "volume": 22653700 }, { "date": "2021-03-15", "open": 234.96, "high": 235.19, "low": 231.81, "close": 234.81, "adjClose": 225.3, "volume": 26042669 }, { "date": "2021-03-16", "open": 236.28, "high": 240.06, "low": 235.94, "close": 237.71, "adjClose": 228.09, "volume": 28092200 }, { "date": "2021-03-17", "open": 236.15, "high": 238.55, "low": 233.23, "close": 237.04, "adjClose": 227.44, "volume": 29562100 }, { "date": "2021-03-18", "open": 232.56, "high": 234.19, "low": 230.33, "close": 230.72, "adjClose": 221.38, "volume": 34852251 }, { "date": "2021-03-19", "open": 231.02, "high": 232.47, "low": 229.35, "close": 230.35, "adjClose": 221.03, "volume": 46430730 }, { "date": "2021-03-22", "open": 230.27, "high": 236.9, "low": 230.14, "close": 235.99, "adjClose": 226.44, "volume": 30127005 }, { "date": "2021-03-23", "open": 237.49, "high": 241.05, "low": 237.07, "close": 237.58, "adjClose": 227.96, "volume": 31638400 }, { "date": "2021-03-24", "open": 237.85, "high": 238, "low": 235.32, "close": 235.46, "adjClose": 225.93, "volume": 25620127 }, { "date": "2021-03-25", "open": 235.3, "high": 236.94, "low": 231.57, "close": 232.34, "adjClose": 222.93, "volume": 34061900 }, { "date": "2021-03-26", "open": 231.55, "high": 236.71, "low": 231.55, "close": 236.48, "adjClose": 226.91, "volume": 25479900 }, { "date": "2021-03-29", "open": 236.59, "high": 236.8, "low": 231.88, "close": 235.24, "adjClose": 225.72, "volume": 25227500 }, { "date": "2021-03-30", "open": 233.53, "high": 233.85, "low": 231.1, "close": 231.85, "adjClose": 222.46, "volume": 24792012 }, { "date": "2021-03-31", "open": 232.91, "high": 239.1, "low": 232.39, "close": 235.77, "adjClose": 226.23, "volume": 43623500 }, { "date": "2021-04-01", "open": 238.47, "high": 242.84, "low": 238.05, "close": 242.35, "adjClose": 232.54, "volume": 30338000 }, { "date": "2021-04-05", "open": 242.76, "high": 249.96, "low": 242.7, "close": 249.07, "adjClose": 238.99, "volume": 36910609 }, { "date": "2021-04-06", "open": 247.61, "high": 249.4, "low": 246.88, "close": 247.86, "adjClose": 237.83, "volume": 22931923 }, { "date": "2021-04-07", "open": 247.81, "high": 250.93, "low": 247.19, "close": 249.9, "adjClose": 239.78, "volume": 22719835 }, { "date": "2021-04-08", "open": 252.77, "high": 254.14, "low": 252, "close": 253.25, "adjClose": 243, "volume": 23625200 }, { "date": "2021-04-09", "open": 252.87, "high": 255.99, "low": 252.44, "close": 255.85, "adjClose": 245.49, "volume": 24326833 }, { "date": "2021-04-12", "open": 254.71, "high": 257.67, "low": 254.62, "close": 255.91, "adjClose": 245.55, "volume": 27148700 }, { "date": "2021-04-13", "open": 257.26, "high": 259.19, "low": 256.83, "close": 258.49, "adjClose": 248.03, "volume": 23837500 }, { "date": "2021-04-14", "open": 257.48, "high": 258.83, "low": 255.16, "close": 255.59, "adjClose": 245.24, "volume": 23070938 }, { "date": "2021-04-15", "open": 257.93, "high": 259.93, "low": 257.73, "close": 259.5, "adjClose": 249, "volume": 25627500 }, { "date": "2021-04-16", "open": 259.47, "high": 261, "low": 257.6, "close": 260.74, "adjClose": 250.19, "volume": 24878600 }, { "date": "2021-04-19", "open": 260.19, "high": 261.48, "low": 257.82, "close": 258.74, "adjClose": 248.27, "volume": 23209300 }, { "date": "2021-04-20", "open": 257.82, "high": 260.2, "low": 256.84, "close": 258.26, "adjClose": 247.81, "volume": 19722900 }, { "date": "2021-04-21", "open": 258.94, "high": 260.68, "low": 257.25, "close": 260.58, "adjClose": 250.03, "volume": 24030400 }, { "date": "2021-04-22", "open": 260.21, "high": 261.78, "low": 255.64, "close": 257.17, "adjClose": 246.76, "volume": 25606200 }, { "date": "2021-04-23", "open": 257.88, "high": 261.51, "low": 257.27, "close": 261.15, "adjClose": 250.58, "volume": 21499286 }, { "date": "2021-04-26", "open": 261.66, "high": 262.44, "low": 260.17, "close": 261.55, "adjClose": 250.96, "volume": 19763346 }, { "date": "2021-04-27", "open": 261.58, "high": 263.19, "low": 260.12, "close": 261.97, "adjClose": 251.37, "volume": 31014213 }, { "date": "2021-04-28", "open": 256.08, "high": 256.54, "low": 252.95, "close": 254.56, "adjClose": 244.26, "volume": 46903119 }, { "date": "2021-04-29", "open": 255.46, "high": 256.1, "low": 249, "close": 252.51, "adjClose": 242.29, "volume": 40589023 }, { "date": "2021-04-30", "open": 249.74, "high": 253.08, "low": 249.6, "close": 252.18, "adjClose": 241.97, "volume": 30945100 }, { "date": "2021-05-03", "open": 253.4, "high": 254.35, "low": 251.12, "close": 251.86, "adjClose": 241.66, "volume": 19626600 }, { "date": "2021-05-04", "open": 250.97, "high": 251.21, "low": 245.76, "close": 247.79, "adjClose": 237.76, "volume": 32756100 }, { "date": "2021-05-05", "open": 249.06, "high": 249.5, "low": 245.82, "close": 246.47, "adjClose": 236.49, "volume": 21901325 }, { "date": "2021-05-06", "open": 246.45, "high": 249.86, "low": 244.69, "close": 249.73, "adjClose": 239.62, "volume": 26491100 }, { "date": "2021-05-07", "open": 252.15, "high": 254.3, "low": 251.17, "close": 252.46, "adjClose": 242.24, "volume": 27032912 }, { "date": "2021-05-10", "open": 250.87, "high": 251.73, "low": 247.12, "close": 247.18, "adjClose": 237.17, "volume": 29299900 }, { "date": "2021-05-11", "open": 244.55, "high": 246.6, "low": 242.57, "close": 246.23, "adjClose": 236.26, "volume": 33641600 }, { "date": "2021-05-12", "open": 242.17, "high": 244.38, "low": 238.07, "close": 239, "adjClose": 229.33, "volume": 36684400 }, { "date": "2021-05-13", "open": 241.8, "high": 245.6, "low": 241.42, "close": 243.03, "adjClose": 233.19, "volume": 29624300 }, { "date": "2021-05-14", "open": 245.58, "high": 249.18, "low": 245.49, "close": 248.15, "adjClose": 238.1, "volume": 23901100 }, { "date": "2021-05-17", "open": 246.55, "high": 246.59, "low": 243.52, "close": 245.18, "adjClose": 235.26, "volume": 24970200 }, { "date": "2021-05-18", "open": 246.27, "high": 246.41, "low": 242.9, "close": 243.08, "adjClose": 233.24, "volume": 20168000 }, { "date": "2021-05-19", "open": 239.31, "high": 243.23, "low": 238.6, "close": 243.12, "adjClose": 233.81, "volume": 25739807 }, { "date": "2021-05-20", "open": 243.96, "high": 247.95, "low": 243.86, "close": 246.48, "adjClose": 237.04, "volume": 21800716 }, { "date": "2021-05-21", "open": 247.57, "high": 248.33, "low": 244.74, "close": 245.17, "adjClose": 235.78, "volume": 21863100 }, { "date": "2021-05-24", "open": 247.79, "high": 251.16, "low": 247.51, "close": 250.78, "adjClose": 241.18, "volume": 21411547 }, { "date": "2021-05-25", "open": 251.77, "high": 252.75, "low": 250.82, "close": 251.72, "adjClose": 242.08, "volume": 17704303 }, { "date": "2021-05-26", "open": 251.43, "high": 252.94, "low": 250.75, "close": 251.49, "adjClose": 241.86, "volume": 17771600 }, { "date": "2021-05-27", "open": 251.17, "high": 251.48, "low": 249.25, "close": 249.31, "adjClose": 239.77, "volume": 24426244 }, { "date": "2021-05-28", "open": 251, "high": 252.08, "low": 249.56, "close": 249.68, "adjClose": 240.12, "volume": 18274942 }, { "date": "2021-06-01", "open": 251.23, "high": 251.29, "low": 246.96, "close": 247.4, "adjClose": 237.93, "volume": 23213310 }, { "date": "2021-06-02", "open": 248.13, "high": 249.27, "low": 245.84, "close": 247.3, "adjClose": 237.83, "volume": 19406705 }, { "date": "2021-06-03", "open": 245.22, "high": 246.34, "low": 243, "close": 245.71, "adjClose": 236.3, "volume": 25307711 }, { "date": "2021-06-04", "open": 247.76, "high": 251.65, "low": 247.51, "close": 250.79, "adjClose": 241.19, "volume": 25281100 }, { "date": "2021-06-07", "open": 249.98, "high": 254.09, "low": 249.81, "close": 253.81, "adjClose": 244.09, "volume": 23079200 }, { "date": "2021-06-08", "open": 255.16, "high": 256.01, "low": 252.51, "close": 252.57, "adjClose": 242.9, "volume": 22455000 }, { "date": "2021-06-09", "open": 253.81, "high": 255.53, "low": 253.21, "close": 253.59, "adjClose": 243.88, "volume": 17937634 }, { "date": "2021-06-10", "open": 254.29, "high": 257.46, "low": 253.67, "close": 257.24, "adjClose": 247.39, "volume": 24563619 }, { "date": "2021-06-11", "open": 257.99, "high": 258.49, "low": 256.61, "close": 257.89, "adjClose": 248.02, "volume": 18999731 }, { "date": "2021-06-14", "open": 257.9, "high": 259.95, "low": 256.8, "close": 259.89, "adjClose": 249.94, "volume": 19150507 }, { "date": "2021-06-15", "open": 259.77, "high": 259.99, "low": 257.68, "close": 258.36, "adjClose": 248.47, "volume": 18038931 }, { "date": "2021-06-16", "open": 259.4, "high": 260.58, "low": 254.42, "close": 257.38, "adjClose": 247.53, "volume": 27220000 }, { "date": "2021-06-17", "open": 256.07, "high": 261.75, "low": 256.01, "close": 260.9, "adjClose": 250.91, "volume": 27565537 }, { "date": "2021-06-18", "open": 259.63, "high": 262.3, "low": 258.75, "close": 259.43, "adjClose": 249.5, "volume": 37202217 }, { "date": "2021-06-21", "open": 259.82, "high": 263.52, "low": 257.92, "close": 262.63, "adjClose": 252.58, "volume": 26696119 }, { "date": "2021-06-22", "open": 262.72, "high": 265.79, "low": 262.4, "close": 265.51, "adjClose": 255.35, "volume": 24694100 }, { "date": "2021-06-23", "open": 265.99, "high": 266.83, "low": 264.43, "close": 265.27, "adjClose": 255.12, "volume": 19518700 }, { "date": "2021-06-24", "open": 266.16, "high": 267.85, "low": 265.47, "close": 266.69, "adjClose": 256.48, "volume": 21446900 }, { "date": "2021-06-25", "open": 266.23, "high": 267.25, "low": 264.76, "close": 265.02, "adjClose": 254.88, "volume": 25611113 }, { "date": "2021-06-28", "open": 266.19, "high": 268.9, "low": 265.91, "close": 268.72, "adjClose": 258.43, "volume": 19590024 }, { "date": "2021-06-29", "open": 268.87, "high": 271.65, "low": 267.98, "close": 271.4, "adjClose": 261.01, "volume": 19937811 }, { "date": "2021-06-30", "open": 270.69, "high": 271.36, "low": 269.6, "close": 270.9, "adjClose": 260.53, "volume": 21656500 }, { "date": "2021-07-01", "open": 269.61, "high": 271.84, "low": 269.6, "close": 271.6, "adjClose": 261.2, "volume": 16725323 }, { "date": "2021-07-02", "open": 272.82, "high": 278, "low": 272.5, "close": 277.65, "adjClose": 267.02, "volume": 26474408 }, { "date": "2021-07-06", "open": 278.03, "high": 279.37, "low": 274.3, "close": 277.66, "adjClose": 267.03, "volume": 31565600 }, { "date": "2021-07-07", "open": 279.4, "high": 280.69, "low": 277.15, "close": 279.93, "adjClose": 269.21, "volume": 23260031 }, { "date": "2021-07-08", "open": 276.9, "high": 278.73, "low": 274.87, "close": 277.42, "adjClose": 266.8, "volume": 24618600 }, { "date": "2021-07-09", "open": 275.72, "high": 278.05, "low": 275.32, "close": 277.94, "adjClose": 267.3, "volume": 23916700 }, { "date": "2021-07-12", "open": 279.16, "high": 279.77, "low": 276.58, "close": 277.32, "adjClose": 266.7, "volume": 18931700 }, { "date": "2021-07-13", "open": 277.52, "high": 282.85, "low": 277.39, "close": 280.98, "adjClose": 270.22, "volume": 26120128 }, { "date": "2021-07-14", "open": 282.35, "high": 283.66, "low": 280.55, "close": 282.51, "adjClose": 271.7, "volume": 23113700 }, { "date": "2021-07-15", "open": 282, "high": 282.51, "low": 279.83, "close": 281.03, "adjClose": 270.27, "volume": 22604227 }, { "date": "2021-07-16", "open": 282.07, "high": 284.1, "low": 279.46, "close": 280.75, "adjClose": 270, "volume": 26186848 }, { "date": "2021-07-19", "open": 278.93, "high": 280.37, "low": 274.45, "close": 277.01, "adjClose": 266.41, "volume": 32935634 }, { "date": "2021-07-20", "open": 278.03, "high": 280.97, "low": 276.26, "close": 279.32, "adjClose": 268.63, "volume": 26259741 }, { "date": "2021-07-21", "open": 278.9, "high": 281.52, "low": 277.29, "close": 281.4, "adjClose": 270.63, "volume": 24364320 }, { "date": "2021-07-22", "open": 283.84, "high": 286.42, "low": 283.42, "close": 286.14, "adjClose": 275.19, "volume": 23384100 }, { "date": "2021-07-23", "open": 287.37, "high": 289.99, "low": 286.5, "close": 289.67, "adjClose": 278.58, "volume": 22768100 }, { "date": "2021-07-26", "open": 289, "high": 289.69, "low": 286.64, "close": 289.05, "adjClose": 277.99, "volume": 23176100 }, { "date": "2021-07-27", "open": 289.43, "high": 289.58, "low": 282.95, "close": 286.54, "adjClose": 275.57, "volume": 33604100 }, { "date": "2021-07-28", "open": 288.99, "high": 290.15, "low": 283.83, "close": 286.22, "adjClose": 275.26, "volume": 33566900 }, { "date": "2021-07-29", "open": 286.24, "high": 288.62, "low": 286.08, "close": 286.5, "adjClose": 275.53, "volume": 18168300 }, { "date": "2021-07-30", "open": 285.17, "high": 286.66, "low": 283.91, "close": 284.91, "adjClose": 274, "volume": 20944846 }, { "date": "2021-08-02", "open": 286.36, "high": 286.77, "low": 283.74, "close": 284.82, "adjClose": 273.92, "volume": 16267400 }, { "date": "2021-08-03", "open": 285.42, "high": 287.23, "low": 284, "close": 287.12, "adjClose": 276.13, "volume": 17879048 }, { "date": "2021-08-04", "open": 286.22, "high": 287.59, "low": 284.65, "close": 286.51, "adjClose": 275.54, "volume": 16191301 }, { "date": "2021-08-05", "open": 286.88, "high": 289.63, "low": 286.1, "close": 289.52, "adjClose": 278.44, "volume": 13900200 }, { "date": "2021-08-06", "open": 288.51, "high": 289.5, "low": 287.62, "close": 289.46, "adjClose": 278.38, "volume": 16589336 }, { "date": "2021-08-09", "open": 289.75, "high": 291.55, "low": 287.81, "close": 288.33, "adjClose": 277.29, "volume": 16117629 }, { "date": "2021-08-10", "open": 288.8, "high": 289.25, "low": 285.2, "close": 286.44, "adjClose": 275.48, "volume": 18616600 }, { "date": "2021-08-11", "open": 287.21, "high": 288.66, "low": 285.86, "close": 286.95, "adjClose": 275.97, "volume": 13955934 }, { "date": "2021-08-12", "open": 286.63, "high": 289.97, "low": 286.34, "close": 289.81, "adjClose": 278.72, "volume": 14570391 }, { "date": "2021-08-13", "open": 289.48, "high": 292.9, "low": 289.3, "close": 292.85, "adjClose": 281.64, "volume": 18249046 }, { "date": "2021-08-16", "open": 293.19, "high": 294.82, "low": 290.02, "close": 294.6, "adjClose": 283.32, "volume": 22516027 }, { "date": "2021-08-17", "open": 292.39, "high": 293.43, "low": 291.08, "close": 293.08, "adjClose": 281.86, "volume": 20075300 }, { "date": "2021-08-18", "open": 292.04, "high": 294.82, "low": 290.27, "close": 290.73, "adjClose": 280.14, "volume": 21813000 }, { "date": "2021-08-19", "open": 288.69, "high": 297.47, "low": 288.64, "close": 296.77, "adjClose": 285.96, "volume": 29850500 }, { "date": "2021-08-20", "open": 299.72, "high": 305.84, "low": 298.06, "close": 304.36, "adjClose": 293.27, "volume": 40817646 }, { "date": "2021-08-23", "open": 303.25, "high": 305.4, "low": 301.85, "close": 304.65, "adjClose": 293.55, "volume": 22830200 }, { "date": "2021-08-24", "open": 305.02, "high": 305.65, "low": 302, "close": 302.62, "adjClose": 291.6, "volume": 18175800 }, { "date": "2021-08-25", "open": 304.3, "high": 304.59, "low": 300.42, "close": 302.01, "adjClose": 291.01, "volume": 20006100 }, { "date": "2021-08-26", "open": 300.99, "high": 302.43, "low": 298.95, "close": 299.09, "adjClose": 288.19, "volume": 17666100 }, { "date": "2021-08-27", "open": 298.99, "high": 300.87, "low": 296.83, "close": 299.72, "adjClose": 288.8, "volume": 22605726 }, { "date": "2021-08-30", "open": 301.12, "high": 304.22, "low": 301.06, "close": 303.59, "adjClose": 292.53, "volume": 16348100 }, { "date": "2021-08-31", "open": 304.42, "high": 304.5, "low": 301.5, "close": 301.88, "adjClose": 290.88, "volume": 26285338 }, { "date": "2021-09-01", "open": 302.87, "high": 305.19, "low": 301.49, "close": 301.83, "adjClose": 290.83, "volume": 18983826 }, { "date": "2021-09-02", "open": 302.2, "high": 303.36, "low": 300.18, "close": 301.15, "adjClose": 290.18, "volume": 16290545 }, { "date": "2021-09-03", "open": 300.99, "high": 302.6, "low": 300.26, "close": 301.14, "adjClose": 290.17, "volume": 14751610 }, { "date": "2021-09-07", "open": 301.01, "high": 301.09, "low": 298.2, "close": 300.18, "adjClose": 289.24, "volume": 17184083 }, { "date": "2021-09-08", "open": 299.78, "high": 300.61, "low": 297.47, "close": 300.21, "adjClose": 289.27, "volume": 15046819 }, { "date": "2021-09-09", "open": 300.82, "high": 302.14, "low": 297, "close": 297.25, "adjClose": 286.42, "volume": 19927000 }, { "date": "2021-09-10", "open": 298.42, "high": 299.92, "low": 295.38, "close": 295.71, "adjClose": 284.94, "volume": 19633400 }, { "date": "2021-09-13", "open": 297.55, "high": 298.54, "low": 294.08, "close": 296.99, "adjClose": 286.17, "volume": 23652949 }, { "date": "2021-09-14", "open": 299.56, "high": 301.39, "low": 298.1, "close": 299.79, "adjClose": 288.87, "volume": 21853433 }, { "date": "2021-09-15", "open": 303.26, "high": 305.32, "low": 301.82, "close": 304.82, "adjClose": 293.72, "volume": 28356304 }, { "date": "2021-09-16", "open": 303.76, "high": 305.31, "low": 300.76, "close": 305.22, "adjClose": 294.1, "volume": 19550815 }, { "date": "2021-09-17", "open": 304.17, "high": 304.5, "low": 299.53, "close": 299.87, "adjClose": 288.95, "volume": 41372500 }, { "date": "2021-09-20", "open": 296.33, "high": 298.72, "low": 289.52, "close": 294.3, "adjClose": 283.58, "volume": 38278700 }, { "date": "2021-09-21", "open": 295.69, "high": 297.54, "low": 294.07, "close": 294.8, "adjClose": 284.06, "volume": 22364103 }, { "date": "2021-09-22", "open": 296.73, "high": 300.22, "low": 294.51, "close": 298.58, "adjClose": 287.7, "volume": 26626342 }, { "date": "2021-09-23", "open": 298.85, "high": 300.9, "low": 297.53, "close": 299.56, "adjClose": 288.65, "volume": 18604601 }, { "date": "2021-09-24", "open": 298.23, "high": 299.8, "low": 296.93, "close": 299.35, "adjClose": 288.44, "volume": 14999000 }, { "date": "2021-09-27", "open": 296.14, "high": 296.47, "low": 292.94, "close": 294.17, "adjClose": 283.45, "volume": 23571742 }, { "date": "2021-09-28", "open": 289.8, "high": 290.78, "low": 282.75, "close": 283.52, "adjClose": 273.19, "volume": 43186237 }, { "date": "2021-09-29", "open": 285.1, "high": 286.77, "low": 283.01, "close": 284, "adjClose": 273.65, "volume": 26353700 }, { "date": "2021-09-30", "open": 285.71, "high": 287.83, "low": 281.62, "close": 281.92, "adjClose": 271.65, "volume": 32343635 }, { "date": "2021-10-01", "open": 282.12, "high": 289.98, "low": 281.29, "close": 289.1, "adjClose": 278.57, "volume": 30086300 }, { "date": "2021-10-04", "open": 287.4, "high": 287.75, "low": 280.25, "close": 283.11, "adjClose": 272.8, "volume": 31350747 }, { "date": "2021-10-05", "open": 284.05, "high": 290.4, "low": 284.05, "close": 288.76, "adjClose": 278.24, "volume": 24993024 }, { "date": "2021-10-06", "open": 285.78, "high": 293.63, "low": 285.51, "close": 293.11, "adjClose": 282.43, "volume": 28002600 }, { "date": "2021-10-07", "open": 295.18, "high": 296.64, "low": 293.92, "close": 294.85, "adjClose": 284.11, "volume": 20430500 }, { "date": "2021-10-08", "open": 296.22, "high": 296.64, "low": 293.76, "close": 294.85, "adjClose": 284.11, "volume": 17685700 }, { "date": "2021-10-11", "open": 292.92, "high": 297.97, "low": 292.75, "close": 294.23, "adjClose": 283.51, "volume": 19298634 }, { "date": "2021-10-12", "open": 295.34, "high": 295.44, "low": 292.35, "close": 292.88, "adjClose": 282.21, "volume": 17974143 }, { "date": "2021-10-13", "open": 294.91, "high": 297.28, "low": 293.49, "close": 296.31, "adjClose": 285.52, "volume": 23424025 }, { "date": "2021-10-14", "open": 299.21, "high": 303.27, "low": 297.83, "close": 302.75, "adjClose": 291.72, "volume": 27262902 }, { "date": "2021-10-15", "open": 302.34, "high": 304.45, "low": 300.52, "close": 304.21, "adjClose": 293.13, "volume": 25384803 }, { "date": "2021-10-18", "open": 303.57, "high": 308.21, "low": 302.69, "close": 307.29, "adjClose": 296.1, "volume": 22729300 }, { "date": "2021-10-19", "open": 308.35, "high": 309.3, "low": 307.22, "close": 308.23, "adjClose": 297, "volume": 17682139 }, { "date": "2021-10-20", "open": 309.21, "high": 309.7, "low": 306.11, "close": 307.41, "adjClose": 296.21, "volume": 16537100 }, { "date": "2021-10-21", "open": 307.17, "high": 311.02, "low": 306.36, "close": 310.76, "adjClose": 299.44, "volume": 16918100 }, { "date": "2021-10-22", "open": 310.4, "high": 311.09, "low": 307.8, "close": 309.16, "adjClose": 297.9, "volume": 17449332 }, { "date": "2021-10-25", "open": 309.36, "high": 309.4, "low": 306.46, "close": 308.13, "adjClose": 296.9, "volume": 17554500 }, { "date": "2021-10-26", "open": 311, "high": 312.4, "low": 308.6, "close": 310.11, "adjClose": 298.81, "volume": 28107349 }, { "date": "2021-10-27", "open": 316, "high": 326.1, "low": 316, "close": 323.17, "adjClose": 311.4, "volume": 52588700 }, { "date": "2021-10-28", "open": 324.33, "high": 324.87, "low": 321.36, "close": 324.35, "adjClose": 312.53, "volume": 26297943 }, { "date": "2021-10-29", "open": 324.13, "high": 332, "low": 323.9, "close": 331.62, "adjClose": 319.54, "volume": 34766000 }, { "date": "2021-11-01", "open": 331.36, "high": 331.49, "low": 326.37, "close": 329.37, "adjClose": 317.37, "volume": 27073200 }, { "date": "2021-11-02", "open": 330.31, "high": 333.45, "low": 330, "close": 333.13, "adjClose": 320.99, "volume": 26487109 }, { "date": "2021-11-03", "open": 333.9, "high": 334.9, "low": 330.65, "close": 334, "adjClose": 321.83, "volume": 21500100 }, { "date": "2021-11-04", "open": 332.89, "high": 336.54, "low": 329.51, "close": 336.44, "adjClose": 324.18, "volume": 23992202 }, { "date": "2021-11-05", "open": 338.51, "high": 338.79, "low": 334.42, "close": 336.06, "adjClose": 323.82, "volume": 22570100 }, { "date": "2021-11-08", "open": 337.3, "high": 337.65, "low": 334.44, "close": 336.99, "adjClose": 324.71, "volume": 20897001 }, { "date": "2021-11-09", "open": 337.11, "high": 338.72, "low": 334.53, "close": 335.95, "adjClose": 323.71, "volume": 21307400 }, { "date": "2021-11-10", "open": 334.57, "high": 334.63, "low": 329.92, "close": 330.8, "adjClose": 318.75, "volume": 25500938 }, { "date": "2021-11-11", "open": 331.25, "high": 333.77, "low": 330.51, "close": 332.43, "adjClose": 320.32, "volume": 16849844 }, { "date": "2021-11-12", "open": 333.92, "high": 337.23, "low": 333.79, "close": 336.72, "adjClose": 324.45, "volume": 23831049 }, { "date": "2021-11-15", "open": 337.54, "high": 337.88, "low": 334.03, "close": 336.07, "adjClose": 323.83, "volume": 16723009 }, { "date": "2021-11-16", "open": 335.68, "high": 340.67, "low": 335.51, "close": 339.51, "adjClose": 327.14, "volume": 20886832 }, { "date": "2021-11-17", "open": 338.94, "high": 342.19, "low": 338, "close": 339.12, "adjClose": 327.36, "volume": 19053400 }, { "date": "2021-11-18", "open": 338.18, "high": 342.45, "low": 337.12, "close": 341.27, "adjClose": 329.43, "volume": 22463533 }, { "date": "2021-11-19", "open": 342.64, "high": 345.1, "low": 342.2, "close": 343.11, "adjClose": 331.21, "volume": 21963403 }, { "date": "2021-11-22", "open": 344.62, "high": 349.67, "low": 339.55, "close": 339.83, "adjClose": 328.04, "volume": 31031113 }, { "date": "2021-11-23", "open": 337.05, "high": 339.45, "low": 333.56, "close": 337.68, "adjClose": 325.97, "volume": 30427600 }, { "date": "2021-11-24", "open": 336.28, "high": 338.16, "low": 333.91, "close": 337.91, "adjClose": 326.19, "volume": 21661307 }, { "date": "2021-11-26", "open": 334.35, "high": 337.93, "low": 328.12, "close": 329.68, "adjClose": 318.25, "volume": 24217242 }, { "date": "2021-11-29", "open": 334.94, "high": 339.03, "low": 334.74, "close": 336.63, "adjClose": 324.96, "volume": 28563500 }, { "date": "2021-11-30", "open": 335.32, "high": 337.78, "low": 328.99, "close": 330.59, "adjClose": 319.13, "volume": 42885609 }, { "date": "2021-12-01", "open": 335.13, "high": 339.28, "low": 329.39, "close": 330.08, "adjClose": 318.63, "volume": 33401146 }, { "date": "2021-12-02", "open": 330.3, "high": 333.49, "low": 327.8, "close": 329.49, "adjClose": 318.06, "volume": 30766000 }, { "date": "2021-12-03", "open": 331.99, "high": 332.7, "low": 318.03, "close": 323.01, "adjClose": 311.81, "volume": 41779300 }, { "date": "2021-12-06", "open": 323.95, "high": 327.45, "low": 319.23, "close": 326.19, "adjClose": 314.88, "volume": 30032600 }, { "date": "2021-12-07", "open": 331.64, "high": 335.8, "low": 330.1, "close": 334.92, "adjClose": 323.3, "volume": 31021936 }, { "date": "2021-12-08", "open": 335.31, "high": 335.5, "low": 330.8, "close": 334.97, "adjClose": 323.35, "volume": 24761000 }, { "date": "2021-12-09", "open": 334.41, "high": 336.49, "low": 332.12, "close": 333.1, "adjClose": 321.55, "volume": 22214200 }, { "date": "2021-12-10", "open": 334.98, "high": 343, "low": 334.79, "close": 342.54, "adjClose": 330.66, "volume": 38095700 }, { "date": "2021-12-13", "open": 340.68, "high": 343.79, "low": 339.08, "close": 339.4, "adjClose": 327.63, "volume": 28899431 }, { "date": "2021-12-14", "open": 333.22, "high": 334.64, "low": 324.11, "close": 328.34, "adjClose": 316.95, "volume": 44438700 }, { "date": "2021-12-15", "open": 328.61, "high": 335.19, "low": 324.5, "close": 334.65, "adjClose": 323.04, "volume": 35381122 }, { "date": "2021-12-16", "open": 335.71, "high": 336.76, "low": 323.02, "close": 324.9, "adjClose": 313.63, "volume": 35034831 }, { "date": "2021-12-17", "open": 320.88, "high": 324.92, "low": 317.25, "close": 323.8, "adjClose": 312.57, "volume": 47983713 }, { "date": "2021-12-20", "open": 320.05, "high": 322.8, "low": 317.57, "close": 319.91, "adjClose": 308.82, "volume": 28326532 }, { "date": "2021-12-21", "open": 323.29, "high": 327.73, "low": 319.8, "close": 327.29, "adjClose": 315.94, "volume": 24740600 }, { "date": "2021-12-22", "open": 328.3, "high": 333.61, "low": 325.75, "close": 333.2, "adjClose": 321.64, "volume": 24831500 }, { "date": "2021-12-23", "open": 332.75, "high": 336.39, "low": 332.73, "close": 334.69, "adjClose": 323.08, "volume": 19617848 }, { "date": "2021-12-27", "open": 335.46, "high": 342.48, "low": 335.43, "close": 342.45, "adjClose": 330.57, "volume": 19947029 }, { "date": "2021-12-28", "open": 343.15, "high": 343.81, "low": 340.32, "close": 341.25, "adjClose": 329.42, "volume": 15661500 }, { "date": "2021-12-29", "open": 341.3, "high": 344.3, "low": 339.68, "close": 341.95, "adjClose": 330.09, "volume": 15042000 }, { "date": "2021-12-30", "open": 341.91, "high": 343.13, "low": 338.82, "close": 339.32, "adjClose": 327.55, "volume": 15994500 }, { "date": "2021-12-31", "open": 338.51, "high": 339.36, "low": 335.85, "close": 336.32, "adjClose": 324.66, "volume": 18000800 }, { "date": "2022-01-03", "open": 335.35, "high": 338, "low": 329.78, "close": 334.75, "adjClose": 323.14, "volume": 28918013 }, { "date": "2022-01-04", "open": 334.83, "high": 335.2, "low": 326.12, "close": 329.01, "adjClose": 317.6, "volume": 32674306 }, { "date": "2022-01-05", "open": 325.86, "high": 326.07, "low": 315.98, "close": 316.38, "adjClose": 305.41, "volume": 40054327 }, { "date": "2022-01-06", "open": 313.15, "high": 318.7, "low": 311.49, "close": 313.88, "adjClose": 302.99, "volume": 39646148 }, { "date": "2022-01-07", "open": 314.15, "high": 316.5, "low": 310.09, "close": 314.04, "adjClose": 303.15, "volume": 32720018 }, { "date": "2022-01-10", "open": 309.49, "high": 314.72, "low": 304.69, "close": 314.27, "adjClose": 303.37, "volume": 44289500 }, { "date": "2022-01-11", "open": 313.38, "high": 316.61, "low": 309.89, "close": 314.98, "adjClose": 304.06, "volume": 29386800 }, { "date": "2022-01-12", "open": 319.67, "high": 323.41, "low": 317.08, "close": 318.27, "adjClose": 307.23, "volume": 34372217 }, { "date": "2022-01-13", "open": 320.47, "high": 320.88, "low": 304, "close": 304.8, "adjClose": 294.23, "volume": 45366000 }, { "date": "2022-01-14", "open": 304.25, "high": 310.82, "low": 303.75, "close": 310.2, "adjClose": 299.44, "volume": 39846414 }, { "date": "2022-01-18", "open": 304.07, "high": 309.8, "low": 301.74, "close": 302.65, "adjClose": 292.15, "volume": 42434112 }, { "date": "2022-01-19", "open": 306.29, "high": 313.91, "low": 302.7, "close": 303.33, "adjClose": 292.81, "volume": 45933900 }, { "date": "2022-01-20", "open": 309.07, "high": 311.65, "low": 301.14, "close": 301.6, "adjClose": 291.14, "volume": 35380700 }, { "date": "2022-01-21", "open": 302.69, "high": 304.11, "low": 295.61, "close": 296.03, "adjClose": 285.76, "volume": 57984403 }, { "date": "2022-01-24", "open": 292.2, "high": 297.11, "low": 276.05, "close": 296.37, "adjClose": 286.09, "volume": 86035393 }, { "date": "2022-01-25", "open": 291.52, "high": 294.99, "low": 285.17, "close": 288.49, "adjClose": 278.49, "volume": 72848638 }, { "date": "2022-01-26", "open": 307.99, "high": 308.5, "low": 293.03, "close": 296.71, "adjClose": 286.42, "volume": 90428900 }, { "date": "2022-01-27", "open": 302.66, "high": 307.3, "low": 297.93, "close": 299.84, "adjClose": 289.44, "volume": 53481317 }, { "date": "2022-01-28", "open": 300.23, "high": 308.48, "low": 294.45, "close": 308.26, "adjClose": 297.57, "volume": 49743700 }, { "date": "2022-01-31", "open": 308.95, "high": 312.38, "low": 306.37, "close": 310.98, "adjClose": 300.2, "volume": 46444536 }, { "date": "2022-02-01", "open": 310.41, "high": 310.63, "low": 305.13, "close": 308.76, "adjClose": 298.05, "volume": 40950400 }, { "date": "2022-02-02", "open": 309.63, "high": 315.12, "low": 308.88, "close": 313.46, "adjClose": 302.59, "volume": 36636000 }, { "date": "2022-02-03", "open": 309.49, "high": 311.23, "low": 299.96, "close": 301.25, "adjClose": 290.8, "volume": 43730000 }, { "date": "2022-02-04", "open": 300.21, "high": 308.8, "low": 299.97, "close": 305.94, "adjClose": 295.33, "volume": 35096500 }, { "date": "2022-02-07", "open": 306.17, "high": 307.84, "low": 299.9, "close": 300.95, "adjClose": 290.51, "volume": 28533300 }, { "date": "2022-02-08", "open": 301.25, "high": 305.56, "low": 299.95, "close": 304.56, "adjClose": 294, "volume": 32421200 }, { "date": "2022-02-09", "open": 309.87, "high": 311.93, "low": 307.39, "close": 311.21, "adjClose": 300.42, "volume": 31284700 }, { "date": "2022-02-10", "open": 304.04, "high": 309.12, "low": 300.7, "close": 302.38, "adjClose": 291.89, "volume": 45386200 }, { "date": "2022-02-11", "open": 303.19, "high": 304.29, "low": 294.22, "close": 295.04, "adjClose": 284.81, "volume": 39175620 }, { "date": "2022-02-14", "open": 293.77, "high": 296.76, "low": 291.35, "close": 295, "adjClose": 284.77, "volume": 36359500 }, { "date": "2022-02-15", "open": 300.01, "high": 300.8, "low": 297.02, "close": 300.47, "adjClose": 290.05, "volume": 27379488 }, { "date": "2022-02-16", "open": 298.37, "high": 300.87, "low": 293.68, "close": 299.5, "adjClose": 289.71, "volume": 29982121 }, { "date": "2022-02-17", "open": 296.36, "high": 296.8, "low": 290, "close": 290.73, "adjClose": 281.23, "volume": 32461600 }, { "date": "2022-02-18", "open": 293.05, "high": 293.86, "low": 286.31, "close": 287.93, "adjClose": 278.52, "volume": 34264008 }, { "date": "2022-02-22", "open": 285, "high": 291.54, "low": 284.5, "close": 287.72, "adjClose": 278.32, "volume": 41736117 }, { "date": "2022-02-23", "open": 290.18, "high": 291.7, "low": 280.1, "close": 280.27, "adjClose": 271.11, "volume": 37811200 }, { "date": "2022-02-24", "open": 272.51, "high": 295.16, "low": 271.52, "close": 294.59, "adjClose": 284.96, "volume": 56989700 }, { "date": "2022-02-25", "open": 295.14, "high": 297.63, "low": 291.65, "close": 297.31, "adjClose": 287.59, "volume": 32546721 }, { "date": "2022-02-28", "open": 294.31, "high": 299.14, "low": 293, "close": 298.79, "adjClose": 289.03, "volume": 34627500 }, { "date": "2022-03-01", "open": 296.4, "high": 299.97, "low": 292.15, "close": 294.95, "adjClose": 285.31, "volume": 31217800 }, { "date": "2022-03-02", "open": 295.36, "high": 301.47, "low": 293.7, "close": 300.19, "adjClose": 290.38, "volume": 31873007 }, { "date": "2022-03-03", "open": 302.89, "high": 303.13, "low": 294.05, "close": 295.92, "adjClose": 286.25, "volume": 27314500 }, { "date": "2022-03-04", "open": 294.29, "high": 295.66, "low": 287.17, "close": 289.86, "adjClose": 280.39, "volume": 32369655 }, { "date": "2022-03-07", "open": 288.53, "high": 289.69, "low": 278.53, "close": 278.91, "adjClose": 269.8, "volume": 43157200 }, { "date": "2022-03-08", "open": 277.8, "high": 283.96, "low": 270, "close": 275.85, "adjClose": 266.84, "volume": 48159500 }, { "date": "2022-03-09", "open": 283.44, "high": 289.6, "low": 280.78, "close": 288.5, "adjClose": 279.07, "volume": 35204500 }, { "date": "2022-03-10", "open": 283.02, "high": 286.6, "low": 280.58, "close": 285.59, "adjClose": 276.26, "volume": 30628012 }, { "date": "2022-03-11", "open": 287.96, "high": 289.51, "low": 279.43, "close": 280.07, "adjClose": 270.92, "volume": 27209330 }, { "date": "2022-03-14", "open": 280.34, "high": 285.4, "low": 275.82, "close": 276.44, "adjClose": 267.41, "volume": 30660747 }, { "date": "2022-03-15", "open": 280.35, "high": 287.82, "low": 278.73, "close": 287.15, "adjClose": 277.77, "volume": 34245100 }, { "date": "2022-03-16", "open": 289.11, "high": 294.57, "low": 283.2, "close": 294.39, "adjClose": 284.77, "volume": 37826329 }, { "date": "2022-03-17", "open": 293.29, "high": 295.61, "low": 289.37, "close": 295.22, "adjClose": 285.57, "volume": 30816633 }, { "date": "2022-03-18", "open": 295.37, "high": 301, "low": 292.73, "close": 300.43, "adjClose": 290.61, "volume": 43390625 }, { "date": "2022-03-21", "open": 298.89, "high": 300.14, "low": 294.9, "close": 299.16, "adjClose": 289.38, "volume": 28351245 }, { "date": "2022-03-22", "open": 299.8, "high": 305, "low": 298.77, "close": 304.06, "adjClose": 294.12, "volume": 27599700 }, { "date": "2022-03-23", "open": 300.51, "high": 303.23, "low": 297.72, "close": 299.49, "adjClose": 289.7, "volume": 25715400 }, { "date": "2022-03-24", "open": 299.14, "high": 304.2, "low": 298.32, "close": 304.1, "adjClose": 294.16, "volume": 24484500 }, { "date": "2022-03-25", "open": 305.23, "high": 305.5, "low": 299.29, "close": 303.68, "adjClose": 293.76, "volume": 22566500 }, { "date": "2022-03-28", "open": 304.33, "high": 310.8, "low": 304.33, "close": 310.7, "adjClose": 300.55, "volume": 29578200 }, { "date": "2022-03-29", "open": 313.91, "high": 315.82, "low": 309.05, "close": 315.41, "adjClose": 305.1, "volume": 30393403 }, { "date": "2022-03-30", "open": 313.76, "high": 315.95, "low": 311.58, "close": 313.86, "adjClose": 303.6, "volume": 28163600 }, { "date": "2022-03-31", "open": 313.9, "high": 315.14, "low": 307.89, "close": 308.31, "adjClose": 298.23, "volume": 33422100 }, { "date": "2022-04-01", "open": 309.37, "high": 310.13, "low": 305.54, "close": 309.42, "adjClose": 299.31, "volume": 27110529 }, { "date": "2022-04-04", "open": 310.09, "high": 315.11, "low": 309.71, "close": 314.97, "adjClose": 304.68, "volume": 24335868 }, { "date": "2022-04-05", "open": 313.27, "high": 314.87, "low": 309.87, "close": 310.88, "adjClose": 300.72, "volume": 23156719 }, { "date": "2022-04-06", "open": 305.19, "high": 307, "low": 296.71, "close": 299.5, "adjClose": 289.71, "volume": 40110400 }, { "date": "2022-04-07", "open": 296.66, "high": 303.65, "low": 296.35, "close": 301.37, "adjClose": 291.52, "volume": 31411200 }, { "date": "2022-04-08", "open": 300.44, "high": 301.12, "low": 296.28, "close": 296.97, "adjClose": 287.27, "volume": 24361917 }, { "date": "2022-04-11", "open": 291.79, "high": 292.61, "low": 285, "close": 285.26, "adjClose": 275.94, "volume": 34569300 }, { "date": "2022-04-12", "open": 289.24, "high": 290.74, "low": 280.49, "close": 282.06, "adjClose": 272.84, "volume": 30966721 }, { "date": "2022-04-13", "open": 282.73, "high": 288.58, "low": 281.3, "close": 287.62, "adjClose": 278.22, "volume": 21907200 }, { "date": "2022-04-14", "open": 288.09, "high": 288.31, "low": 279.32, "close": 279.83, "adjClose": 270.69, "volume": 28221607 }, { "date": "2022-04-18", "open": 278.91, "high": 282.46, "low": 278.34, "close": 280.52, "adjClose": 271.35, "volume": 20778000 }, { "date": "2022-04-19", "open": 279.38, "high": 286.17, "low": 278.41, "close": 285.3, "adjClose": 275.98, "volume": 22297720 }, { "date": "2022-04-20", "open": 289.4, "high": 289.7, "low": 285.37, "close": 286.36, "adjClose": 277, "volume": 22906700 }, { "date": "2022-04-21", "open": 288.58, "high": 293.3, "low": 280.06, "close": 280.81, "adjClose": 271.63, "volume": 29454600 }, { "date": "2022-04-22", "open": 281.68, "high": 283.2, "low": 273.38, "close": 274.03, "adjClose": 265.07, "volume": 29405800 }, { "date": "2022-04-25", "open": 273.29, "high": 281.11, "low": 270.77, "close": 280.72, "adjClose": 271.55, "volume": 35678900 }, { "date": "2022-04-26", "open": 277.5, "high": 278.36, "low": 270, "close": 270.22, "adjClose": 261.39, "volume": 46518445 }, { "date": "2022-04-27", "open": 282.1, "high": 290.97, "low": 279.16, "close": 283.22, "adjClose": 273.96, "volume": 63477700 }, { "date": "2022-04-28", "open": 285.19, "high": 290.98, "low": 281.46, "close": 289.63, "adjClose": 280.16, "volume": 33646600 }, { "date": "2022-04-29", "open": 288.61, "high": 289.88, "low": 276.5, "close": 277.52, "adjClose": 268.45, "volume": 37073923 }, { "date": "2022-05-02", "open": 277.71, "high": 284.94, "low": 276.22, "close": 284.47, "adjClose": 275.17, "volume": 35151105 }, { "date": "2022-05-03", "open": 283.96, "high": 284.13, "low": 280.15, "close": 281.78, "adjClose": 272.57, "volume": 25978605 }, { "date": "2022-05-04", "open": 282.59, "high": 290.88, "low": 276.73, "close": 289.98, "adjClose": 280.5, "volume": 33599320 }, { "date": "2022-05-05", "open": 285.54, "high": 286.35, "low": 274.34, "close": 277.35, "adjClose": 268.29, "volume": 43260400 }, { "date": "2022-05-06", "open": 274.81, "high": 279.25, "low": 271.27, "close": 274.73, "adjClose": 265.75, "volume": 37780322 }, { "date": "2022-05-09", "open": 270.06, "high": 272.36, "low": 263.32, "close": 264.58, "adjClose": 255.93, "volume": 47726000 }, { "date": "2022-05-10", "open": 271.69, "high": 273.75, "low": 265.07, "close": 269.5, "adjClose": 260.69, "volume": 39336424 }, { "date": "2022-05-11", "open": 265.68, "high": 271.36, "low": 259.3, "close": 260.55, "adjClose": 252.04, "volume": 48975900 }, { "date": "2022-05-12", "open": 257.69, "high": 259.88, "low": 250.02, "close": 255.35, "adjClose": 247.01, "volume": 51033802 }, { "date": "2022-05-13", "open": 257.35, "high": 263.04, "low": 255.35, "close": 261.12, "adjClose": 252.59, "volume": 34925100 }, { "date": "2022-05-16", "open": 259.96, "high": 265.82, "low": 255.78, "close": 261.5, "adjClose": 252.95, "volume": 32550933 }, { "date": "2022-05-17", "open": 266.11, "high": 268.33, "low": 262.46, "close": 266.82, "adjClose": 258.1, "volume": 28828800 }, { "date": "2022-05-18", "open": 263, "high": 263.6, "low": 252.77, "close": 254.08, "adjClose": 246.35, "volume": 31356000 }, { "date": "2022-05-19", "open": 253.9, "high": 257.67, "low": 251.88, "close": 253.14, "adjClose": 245.44, "volume": 32692300 }, { "date": "2022-05-20", "open": 257.24, "high": 258.54, "low": 246.44, "close": 252.56, "adjClose": 244.88, "volume": 39199300 }, { "date": "2022-05-23", "open": 255.49, "high": 261.5, "low": 253.43, "close": 260.65, "adjClose": 252.72, "volume": 33175400 }, { "date": "2022-05-24", "open": 257.89, "high": 261.33, "low": 253.5, "close": 259.62, "adjClose": 251.72, "volume": 29043904 }, { "date": "2022-05-25", "open": 258.14, "high": 264.58, "low": 257.13, "close": 262.52, "adjClose": 254.54, "volume": 28547947 }, { "date": "2022-05-26", "open": 262.27, "high": 267.11, "low": 261.43, "close": 265.9, "adjClose": 257.81, "volume": 25002105 }, { "date": "2022-05-27", "open": 268.48, "high": 273.34, "low": 267.56, "close": 273.24, "adjClose": 264.93, "volume": 26910806 }, { "date": "2022-05-31", "open": 272.53, "high": 274.77, "low": 268.93, "close": 271.87, "adjClose": 263.6, "volume": 37827700 }, { "date": "2022-06-01", "open": 275.2, "high": 277.69, "low": 270.04, "close": 272.42, "adjClose": 264.14, "volume": 25292200 }, { "date": "2022-06-02", "open": 264.45, "high": 274.65, "low": 261.6, "close": 274.58, "adjClose": 266.23, "volume": 44008209 }, { "date": "2022-06-03", "open": 270.31, "high": 273.45, "low": 268.41, "close": 270.02, "adjClose": 261.81, "volume": 28059000 }, { "date": "2022-06-06", "open": 272.06, "high": 274.18, "low": 267.22, "close": 268.75, "adjClose": 260.58, "volume": 22400342 }, { "date": "2022-06-07", "open": 266.64, "high": 273.13, "low": 265.94, "close": 272.5, "adjClose": 264.21, "volume": 22860700 }, { "date": "2022-06-08", "open": 271.71, "high": 273, "low": 269.61, "close": 270.41, "adjClose": 262.19, "volume": 17372341 }, { "date": "2022-06-09", "open": 267.78, "high": 272.71, "low": 264.63, "close": 264.79, "adjClose": 256.74, "volume": 26439728 }, { "date": "2022-06-10", "open": 260.58, "high": 260.58, "low": 252.53, "close": 252.99, "adjClose": 245.3, "volume": 31445841 }, { "date": "2022-06-13", "open": 245.11, "high": 249.02, "low": 241.53, "close": 242.26, "adjClose": 234.89, "volume": 46135800 }, { "date": "2022-06-14", "open": 243.86, "high": 245.74, "low": 241.51, "close": 244.49, "adjClose": 237.06, "volume": 28651500 }, { "date": "2022-06-15", "open": 248.31, "high": 255.3, "low": 246.42, "close": 251.76, "adjClose": 244.1, "volume": 33111729 }, { "date": "2022-06-16", "open": 245.98, "high": 247.42, "low": 243.02, "close": 244.97, "adjClose": 237.52, "volume": 33169200 }, { "date": "2022-06-17", "open": 244.7, "high": 250.5, "low": 244.03, "close": 247.65, "adjClose": 240.12, "volume": 43084800 }, { "date": "2022-06-21", "open": 250.26, "high": 254.75, "low": 249.51, "close": 253.74, "adjClose": 246.02, "volume": 29928300 }, { "date": "2022-06-22", "open": 251.89, "high": 257.17, "low": 250.37, "close": 253.13, "adjClose": 245.43, "volume": 25961215 }, { "date": "2022-06-23", "open": 255.57, "high": 259.37, "low": 253.63, "close": 258.86, "adjClose": 250.99, "volume": 25861449 }, { "date": "2022-06-24", "open": 261.81, "high": 267.98, "low": 261.72, "close": 267.7, "adjClose": 259.56, "volume": 33923231 }, { "date": "2022-06-27", "open": 268.21, "high": 268.3, "low": 263.28, "close": 264.89, "adjClose": 256.83, "volume": 24615114 }, { "date": "2022-06-28", "open": 263.98, "high": 266.91, "low": 256.32, "close": 256.48, "adjClose": 248.68, "volume": 27380247 }, { "date": "2022-06-29", "open": 257.59, "high": 261.97, "low": 255.76, "close": 260.26, "adjClose": 252.35, "volume": 20069839 }, { "date": "2022-06-30", "open": 257.05, "high": 259.53, "low": 252.9, "close": 256.83, "adjClose": 249.02, "volume": 31730900 }, { "date": "2022-07-01", "open": 256.39, "high": 259.77, "low": 254.61, "close": 259.58, "adjClose": 251.69, "volume": 22837700 }, { "date": "2022-07-05", "open": 256.16, "high": 262.98, "low": 254.74, "close": 262.85, "adjClose": 254.86, "volume": 22971634 }, { "date": "2022-07-06", "open": 263.75, "high": 267.99, "low": 262.4, "close": 266.21, "adjClose": 258.11, "volume": 23824419 }, { "date": "2022-07-07", "open": 265.12, "high": 269.06, "low": 265.02, "close": 268.4, "adjClose": 260.24, "volume": 20859900 }, { "date": "2022-07-08", "open": 264.79, "high": 268.1, "low": 263.29, "close": 267.66, "adjClose": 259.52, "volume": 19658800 }, { "date": "2022-07-11", "open": 265.65, "high": 266.53, "low": 262.18, "close": 264.51, "adjClose": 256.47, "volume": 19519108 }, { "date": "2022-07-12", "open": 265.88, "high": 265.94, "low": 252.04, "close": 253.67, "adjClose": 245.96, "volume": 35868500 }, { "date": "2022-07-13", "open": 250.19, "high": 253.55, "low": 248.11, "close": 252.72, "adjClose": 245.03, "volume": 29497423 }, { "date": "2022-07-14", "open": 250.57, "high": 255.14, "low": 245.94, "close": 254.08, "adjClose": 246.35, "volume": 25102823 }, { "date": "2022-07-15", "open": 255.72, "high": 260.37, "low": 254.77, "close": 256.72, "adjClose": 248.91, "volume": 29774100 }, { "date": "2022-07-18", "open": 259.75, "high": 260.84, "low": 253.3, "close": 254.25, "adjClose": 246.52, "volume": 20975034 }, { "date": "2022-07-19", "open": 257.58, "high": 259.72, "low": 253.68, "close": 259.53, "adjClose": 251.64, "volume": 25012600 }, { "date": "2022-07-20", "open": 259.9, "high": 264.87, "low": 258.91, "close": 262.27, "adjClose": 254.29, "volume": 22788300 }, { "date": "2022-07-21", "open": 259.79, "high": 264.89, "low": 257.03, "close": 264.84, "adjClose": 256.79, "volume": 22404700 }, { "date": "2022-07-22", "open": 265.24, "high": 265.33, "low": 259.07, "close": 260.36, "adjClose": 252.44, "volume": 21881300 }, { "date": "2022-07-25", "open": 261, "high": 261.5, "low": 256.81, "close": 258.83, "adjClose": 250.96, "volume": 21056000 }, { "date": "2022-07-26", "open": 259.86, "high": 259.88, "low": 249.57, "close": 251.9, "adjClose": 244.24, "volume": 39348000 }, { "date": "2022-07-27", "open": 261.16, "high": 270.05, "low": 258.85, "close": 268.74, "adjClose": 260.57, "volume": 45994049 }, { "date": "2022-07-28", "open": 269.75, "high": 277.84, "low": 267.87, "close": 276.41, "adjClose": 268, "volume": 33459327 }, { "date": "2022-07-29", "open": 277.7, "high": 282, "low": 276.63, "close": 280.74, "adjClose": 272.2, "volume": 32152800 }, { "date": "2022-08-01", "open": 277.82, "high": 281.28, "low": 275.84, "close": 278.01, "adjClose": 269.56, "volume": 21539600 }, { "date": "2022-08-02", "open": 276, "high": 277.89, "low": 272.38, "close": 274.82, "adjClose": 266.46, "volume": 22754200 }, { "date": "2022-08-03", "open": 276.76, "high": 283.5, "low": 276.61, "close": 282.47, "adjClose": 273.88, "volume": 23518900 }, { "date": "2022-08-04", "open": 281.8, "high": 283.8, "low": 280.17, "close": 283.65, "adjClose": 275.02, "volume": 18098700 }, { "date": "2022-08-05", "open": 279.15, "high": 283.65, "low": 278.68, "close": 282.91, "adjClose": 274.31, "volume": 16774606 }, { "date": "2022-08-08", "open": 284.05, "high": 285.92, "low": 279.32, "close": 280.32, "adjClose": 271.8, "volume": 18757818 }, { "date": "2022-08-09", "open": 279.64, "high": 283.08, "low": 277.61, "close": 282.3, "adjClose": 273.72, "volume": 23405238 }, { "date": "2022-08-10", "open": 288.17, "high": 289.81, "low": 286.94, "close": 289.16, "adjClose": 280.37, "volume": 24687845 }, { "date": "2022-08-11", "open": 290.85, "high": 291.21, "low": 286.51, "close": 287.02, "adjClose": 278.29, "volume": 20065938 }, { "date": "2022-08-12", "open": 288.48, "high": 291.91, "low": 286.94, "close": 291.91, "adjClose": 283.03, "volume": 22619700 }, { "date": "2022-08-15", "open": 291, "high": 294.18, "low": 290.11, "close": 293.47, "adjClose": 284.55, "volume": 18085700 }, { "date": "2022-08-16", "open": 291.99, "high": 294.04, "low": 290.42, "close": 292.71, "adjClose": 283.81, "volume": 18102900 }, { "date": "2022-08-17", "open": 289.74, "high": 293.35, "low": 289.47, "close": 291.32, "adjClose": 283.06, "volume": 18253400 }, { "date": "2022-08-18", "open": 290.19, "high": 291.91, "low": 289.08, "close": 290.17, "adjClose": 281.94, "volume": 17186200 }, { "date": "2022-08-19", "open": 288.9, "high": 289.25, "low": 285.56, "close": 286.15, "adjClose": 278.04, "volume": 20570033 }, { "date": "2022-08-22", "open": 282.08, "high": 282.46, "low": 277.22, "close": 277.75, "adjClose": 269.88, "volume": 25061100 }, { "date": "2022-08-23", "open": 276.44, "high": 278.86, "low": 275.4, "close": 276.44, "adjClose": 268.6, "volume": 17527409 }, { "date": "2022-08-24", "open": 275.41, "high": 277.23, "low": 275.11, "close": 275.79, "adjClose": 267.97, "volume": 18137019 }, { "date": "2022-08-25", "open": 277.33, "high": 279.02, "low": 274.52, "close": 278.85, "adjClose": 270.94, "volume": 16583407 }, { "date": "2022-08-26", "open": 279.08, "high": 280.34, "low": 267.98, "close": 268.09, "adjClose": 260.49, "volume": 27549307 }, { "date": "2022-08-29", "open": 265.85, "high": 267.4, "low": 263.85, "close": 265.23, "adjClose": 257.71, "volume": 20338544 }, { "date": "2022-08-30", "open": 266.67, "high": 267.05, "low": 260.66, "close": 262.97, "adjClose": 255.51, "volume": 22767100 }, { "date": "2022-08-31", "open": 265.39, "high": 267.11, "low": 261.33, "close": 261.47, "adjClose": 254.06, "volume": 24791834 }, { "date": "2022-09-01", "open": 258.87, "high": 260.89, "low": 255.41, "close": 260.4, "adjClose": 253.02, "volume": 23263431 }, { "date": "2022-09-02", "open": 261.7, "high": 264.74, "low": 254.47, "close": 256.06, "adjClose": 248.8, "volume": 22855400 }, { "date": "2022-09-06", "open": 256.2, "high": 257.83, "low": 251.94, "close": 253.25, "adjClose": 246.07, "volume": 21328242 }, { "date": "2022-09-07", "open": 254.7, "high": 258.83, "low": 253.22, "close": 258.09, "adjClose": 250.77, "volume": 24126700 }, { "date": "2022-09-08", "open": 257.51, "high": 260.43, "low": 254.79, "close": 258.52, "adjClose": 251.19, "volume": 20319911 }, { "date": "2022-09-09", "open": 260.5, "high": 265.23, "low": 260.29, "close": 264.46, "adjClose": 256.96, "volume": 22093190 }, { "date": "2022-09-12", "open": 265.78, "high": 267.45, "low": 265.16, "close": 266.65, "adjClose": 259.09, "volume": 18747700 }, { "date": "2022-09-13", "open": 258.84, "high": 260.4, "low": 251.59, "close": 251.99, "adjClose": 244.85, "volume": 33353318 }, { "date": "2022-09-14", "open": 253.53, "high": 254.23, "low": 249.86, "close": 252.22, "adjClose": 245.07, "volume": 23913000 }, { "date": "2022-09-15", "open": 249.77, "high": 251.4, "low": 244.02, "close": 245.38, "adjClose": 238.42, "volume": 31530948 }, { "date": "2022-09-16", "open": 244.26, "high": 245.3, "low": 242.06, "close": 244.74, "adjClose": 237.8, "volume": 39791800 }, { "date": "2022-09-19", "open": 242.47, "high": 245.14, "low": 240.85, "close": 244.52, "adjClose": 237.59, "volume": 26826931 }, { "date": "2022-09-20", "open": 242.07, "high": 243.51, "low": 239.64, "close": 242.45, "adjClose": 235.58, "volume": 26660300 }, { "date": "2022-09-21", "open": 244.27, "high": 247.66, "low": 238.9, "close": 238.95, "adjClose": 232.18, "volume": 28625600 }, { "date": "2022-09-22", "open": 237.87, "high": 243.86, "low": 237.57, "close": 240.98, "adjClose": 234.15, "volume": 31061200 }, { "date": "2022-09-23", "open": 239.54, "high": 241.13, "low": 235.2, "close": 237.92, "adjClose": 231.17, "volume": 34176048 }, { "date": "2022-09-26", "open": 237.05, "high": 241.45, "low": 236.9, "close": 237.45, "adjClose": 230.72, "volume": 27694200 }, { "date": "2022-09-27", "open": 239.98, "high": 241.8, "low": 234.5, "close": 236.41, "adjClose": 229.71, "volume": 27018732 }, { "date": "2022-09-28", "open": 236.81, "high": 242.33, "low": 234.73, "close": 241.07, "adjClose": 234.24, "volume": 29029700 }, { "date": "2022-09-29", "open": 238.89, "high": 239.95, "low": 234.41, "close": 237.5, "adjClose": 230.77, "volume": 27484233 }, { "date": "2022-09-30", "open": 238.29, "high": 240.54, "low": 232.73, "close": 232.9, "adjClose": 226.3, "volume": 35694832 }, { "date": "2022-10-03", "open": 235.41, "high": 241.61, "low": 234.66, "close": 240.74, "adjClose": 233.92, "volume": 28880400 }, { "date": "2022-10-04", "open": 245.09, "high": 250.36, "low": 244.98, "close": 248.88, "adjClose": 241.82, "volume": 34888416 }, { "date": "2022-10-05", "open": 245.99, "high": 250.58, "low": 244.1, "close": 249.2, "adjClose": 242.14, "volume": 20347136 }, { "date": "2022-10-06", "open": 247.93, "high": 250.34, "low": 246.08, "close": 246.79, "adjClose": 239.79, "volume": 20239900 }, { "date": "2022-10-07", "open": 240.9, "high": 241.32, "low": 233.17, "close": 234.24, "adjClose": 227.6, "volume": 37769602 }, { "date": "2022-10-10", "open": 233.05, "high": 234.56, "low": 226.73, "close": 229.25, "adjClose": 222.75, "volume": 29743608 }, { "date": "2022-10-11", "open": 227.62, "high": 229.06, "low": 224.11, "close": 225.41, "adjClose": 219.02, "volume": 30474000 }, { "date": "2022-10-12", "open": 225.4, "high": 227.86, "low": 223.96, "close": 225.75, "adjClose": 219.35, "volume": 21903937 }, { "date": "2022-10-13", "open": 219.85, "high": 236.1, "low": 219.13, "close": 234.24, "adjClose": 227.6, "volume": 42551818 }, { "date": "2022-10-14", "open": 235.54, "high": 237.24, "low": 228.34, "close": 228.56, "adjClose": 222.08, "volume": 30198600 }, { "date": "2022-10-17", "open": 235.82, "high": 238.96, "low": 235.14, "close": 237.53, "adjClose": 230.8, "volume": 28142300 }, { "date": "2022-10-18", "open": 243.24, "high": 243.93, "low": 235.37, "close": 238.5, "adjClose": 231.74, "volume": 26329600 }, { "date": "2022-10-19", "open": 237.04, "high": 239.61, "low": 234.29, "close": 236.48, "adjClose": 229.78, "volume": 19985700 }, { "date": "2022-10-20", "open": 235.77, "high": 241.31, "low": 234.87, "close": 236.15, "adjClose": 229.46, "volume": 21811015 }, { "date": "2022-10-21", "open": 234.74, "high": 243, "low": 234.5, "close": 242.12, "adjClose": 235.26, "volume": 26299733 }, { "date": "2022-10-24", "open": 243.76, "high": 247.84, "low": 241.3, "close": 247.25, "adjClose": 240.24, "volume": 24911212 }, { "date": "2022-10-25", "open": 247.26, "high": 251.04, "low": 245.83, "close": 250.66, "adjClose": 243.55, "volume": 34775505 }, { "date": "2022-10-26", "open": 231.17, "high": 238.3, "low": 230.06, "close": 231.32, "adjClose": 224.76, "volume": 82684846 }, { "date": "2022-10-27", "open": 231.04, "high": 233.69, "low": 225.78, "close": 226.75, "adjClose": 220.32, "volume": 40424645 }, { "date": "2022-10-28", "open": 226.24, "high": 236.6, "low": 226.05, "close": 235.87, "adjClose": 229.18, "volume": 40647724 }, { "date": "2022-10-31", "open": 233.76, "high": 234.92, "low": 231.15, "close": 232.13, "adjClose": 225.55, "volume": 28357300 }, { "date": "2022-11-01", "open": 234.6, "high": 235.74, "low": 227.33, "close": 228.17, "adjClose": 221.7, "volume": 30592300 }, { "date": "2022-11-02", "open": 229.46, "high": 231.3, "low": 220.04, "close": 220.1, "adjClose": 213.86, "volume": 38407008 }, { "date": "2022-11-03", "open": 220.09, "high": 220.41, "low": 213.98, "close": 214.25, "adjClose": 208.18, "volume": 36633922 }, { "date": "2022-11-04", "open": 217.55, "high": 221.59, "low": 213.43, "close": 221.39, "adjClose": 215.11, "volume": 36789100 }, { "date": "2022-11-07", "open": 221.99, "high": 228.41, "low": 221.28, "close": 227.87, "adjClose": 221.41, "volume": 33498000 }, { "date": "2022-11-08", "open": 228.7, "high": 231.65, "low": 225.84, "close": 228.87, "adjClose": 222.38, "volume": 28192548 }, { "date": "2022-11-09", "open": 227.37, "high": 228.63, "low": 224.33, "close": 224.51, "adjClose": 218.15, "volume": 27852910 }, { "date": "2022-11-10", "open": 235.43, "high": 243.33, "low": 235, "close": 242.98, "adjClose": 236.09, "volume": 46268021 }, { "date": "2022-11-11", "open": 242.99, "high": 247.99, "low": 241.93, "close": 247.11, "adjClose": 240.1, "volume": 34620246 }, { "date": "2022-11-14", "open": 241.99, "high": 243.91, "low": 239.21, "close": 241.55, "adjClose": 234.7, "volume": 31123340 }, { "date": "2022-11-15", "open": 245.66, "high": 247, "low": 240.03, "close": 241.97, "adjClose": 235.11, "volume": 31390117 }, { "date": "2022-11-16", "open": 242.79, "high": 243.8, "low": 240.42, "close": 241.73, "adjClose": 235.54, "volume": 24093300 }, { "date": "2022-11-17", "open": 237.78, "high": 243.25, "low": 237.63, "close": 241.68, "adjClose": 235.49, "volume": 23123544 }, { "date": "2022-11-18", "open": 243.51, "high": 243.74, "low": 239.03, "close": 241.22, "adjClose": 235.04, "volume": 27613523 }, { "date": "2022-11-21", "open": 241.43, "high": 244.67, "low": 241.19, "close": 242.05, "adjClose": 235.85, "volume": 26394700 }, { "date": "2022-11-22", "open": 243.59, "high": 245.31, "low": 240.71, "close": 245.03, "adjClose": 238.75, "volume": 19665700 }, { "date": "2022-11-23", "open": 245.11, "high": 248.28, "low": 244.27, "close": 247.58, "adjClose": 241.24, "volume": 19508500 }, { "date": "2022-11-25", "open": 247.31, "high": 248.7, "low": 246.73, "close": 247.49, "adjClose": 241.15, "volume": 9200800 }, { "date": "2022-11-28", "open": 246.08, "high": 246.65, "low": 240.8, "close": 241.76, "adjClose": 235.57, "volume": 24810271 }, { "date": "2022-11-29", "open": 241.4, "high": 242.79, "low": 238.21, "close": 240.33, "adjClose": 234.18, "volume": 17956313 }, { "date": "2022-11-30", "open": 240.57, "high": 255.33, "low": 239.86, "close": 255.14, "adjClose": 248.61, "volume": 47594239 }, { "date": "2022-12-01", "open": 253.87, "high": 256.12, "low": 250.92, "close": 254.69, "adjClose": 248.17, "volume": 26041524 }, { "date": "2022-12-02", "open": 249.82, "high": 256.06, "low": 249.69, "close": 255.02, "adjClose": 248.49, "volume": 21528520 }, { "date": "2022-12-05", "open": 252.01, "high": 253.82, "low": 248.06, "close": 250.2, "adjClose": 243.79, "volume": 23435300 }, { "date": "2022-12-06", "open": 250.82, "high": 251.86, "low": 243.78, "close": 245.12, "adjClose": 238.84, "volume": 22463727 }, { "date": "2022-12-07", "open": 244.83, "high": 246.16, "low": 242.21, "close": 244.37, "adjClose": 238.11, "volume": 20481522 }, { "date": "2022-12-08", "open": 244.84, "high": 248.74, "low": 243.06, "close": 247.4, "adjClose": 241.06, "volume": 22611800 }, { "date": "2022-12-09", "open": 244.7, "high": 248.31, "low": 244.16, "close": 245.42, "adjClose": 239.13, "volume": 20609743 }, { "date": "2022-12-12", "open": 247.45, "high": 252.54, "low": 247.17, "close": 252.51, "adjClose": 246.04, "volume": 30665100 }, { "date": "2022-12-13", "open": 261.69, "high": 263.92, "low": 253.07, "close": 256.92, "adjClose": 250.34, "volume": 42196900 }, { "date": "2022-12-14", "open": 257.13, "high": 262.59, "low": 254.31, "close": 257.22, "adjClose": 250.63, "volume": 35410933 }, { "date": "2022-12-15", "open": 253.72, "high": 254.2, "low": 247.34, "close": 249.01, "adjClose": 242.63, "volume": 35568093 }, { "date": "2022-12-16", "open": 248.55, "high": 249.84, "low": 243.51, "close": 244.69, "adjClose": 238.42, "volume": 86102000 }, { "date": "2022-12-19", "open": 244.86, "high": 245.21, "low": 238.71, "close": 240.45, "adjClose": 234.29, "volume": 29696436 }, { "date": "2022-12-20", "open": 239.4, "high": 242.91, "low": 238.42, "close": 241.8, "adjClose": 235.61, "volume": 25150802 }, { "date": "2022-12-21", "open": 241.69, "high": 245.62, "low": 240.11, "close": 244.43, "adjClose": 238.17, "volume": 23690607 }, { "date": "2022-12-22", "open": 241.26, "high": 241.99, "low": 233.87, "close": 238.19, "adjClose": 232.09, "volume": 28651700 }, { "date": "2022-12-23", "open": 236.11, "high": 238.87, "low": 233.94, "close": 238.73, "adjClose": 232.62, "volume": 21207000 }, { "date": "2022-12-27", "open": 238.7, "high": 238.93, "low": 235.83, "close": 236.96, "adjClose": 230.89, "volume": 16688648 }, { "date": "2022-12-28", "open": 236.89, "high": 239.72, "low": 234.17, "close": 234.53, "adjClose": 228.52, "volume": 17457104 }, { "date": "2022-12-29", "open": 235.65, "high": 241.92, "low": 235.65, "close": 241.01, "adjClose": 234.84, "volume": 19770700 }, { "date": "2022-12-30", "open": 238.21, "high": 239.96, "low": 236.66, "close": 239.82, "adjClose": 233.68, "volume": 21938500 }, { "date": "2023-01-03", "open": 243.08, "high": 245.75, "low": 237.4, "close": 239.58, "adjClose": 233.44, "volume": 25740036 }, { "date": "2023-01-04", "open": 232.28, "high": 232.87, "low": 225.96, "close": 229.1, "adjClose": 223.23, "volume": 50623400 }, { "date": "2023-01-05", "open": 227.2, "high": 227.55, "low": 221.76, "close": 222.31, "adjClose": 216.62, "volume": 39585623 }, { "date": "2023-01-06", "open": 223, "high": 225.76, "low": 219.35, "close": 224.93, "adjClose": 219.17, "volume": 43613600 }, { "date": "2023-01-09", "open": 226.45, "high": 231.24, "low": 226.41, "close": 227.12, "adjClose": 221.3, "volume": 27369800 }, { "date": "2023-01-10", "open": 227.76, "high": 231.31, "low": 227.33, "close": 228.85, "adjClose": 222.99, "volume": 27033900 }, { "date": "2023-01-11", "open": 231.29, "high": 235.95, "low": 231.11, "close": 235.77, "adjClose": 229.73, "volume": 28669331 }, { "date": "2023-01-12", "open": 235.26, "high": 239.9, "low": 233.56, "close": 238.51, "adjClose": 232.4, "volume": 27269500 }, { "date": "2023-01-13", "open": 237, "high": 239.37, "low": 234.92, "close": 239.23, "adjClose": 233.1, "volume": 21333300 }, { "date": "2023-01-17", "open": 237.97, "high": 240.91, "low": 237.09, "close": 240.35, "adjClose": 234.19, "volume": 29831300 }, { "date": "2023-01-18", "open": 241.57, "high": 242.38, "low": 235.52, "close": 235.81, "adjClose": 229.77, "volume": 30028700 }, { "date": "2023-01-19", "open": 233.78, "high": 235.52, "low": 230.68, "close": 231.93, "adjClose": 225.99, "volume": 28623033 }, { "date": "2023-01-20", "open": 234.86, "high": 240.74, "low": 234.51, "close": 240.22, "adjClose": 234.07, "volume": 35389809 }, { "date": "2023-01-23", "open": 241.1, "high": 245.17, "low": 239.65, "close": 242.58, "adjClose": 236.37, "volume": 31934000 }, { "date": "2023-01-24", "open": 242.5, "high": 243.95, "low": 240.44, "close": 242.04, "adjClose": 235.84, "volume": 40234444 }, { "date": "2023-01-25", "open": 234.48, "high": 243.3, "low": 230.9, "close": 240.61, "adjClose": 234.45, "volume": 66526641 }, { "date": "2023-01-26", "open": 243.65, "high": 248.31, "low": 242, "close": 248, "adjClose": 241.65, "volume": 33454500 }, { "date": "2023-01-27", "open": 248.99, "high": 249.83, "low": 246.83, "close": 248.16, "adjClose": 241.8, "volume": 26498939 }, { "date": "2023-01-30", "open": 244.51, "high": 245.6, "low": 242.2, "close": 242.71, "adjClose": 236.49, "volume": 25867400 }, { "date": "2023-01-31", "open": 243.45, "high": 247.95, "low": 242.95, "close": 247.81, "adjClose": 241.46, "volume": 26541100 }, { "date": "2023-02-01", "open": 248, "high": 255.18, "low": 245.47, "close": 252.75, "adjClose": 246.28, "volume": 31259912 }, { "date": "2023-02-02", "open": 258.82, "high": 264.69, "low": 257.25, "close": 264.6, "adjClose": 257.82, "volume": 39940437 }, { "date": "2023-02-03", "open": 259.54, "high": 264.2, "low": 257.1, "close": 258.35, "adjClose": 251.73, "volume": 29077300 }, { "date": "2023-02-06", "open": 257.44, "high": 258.3, "low": 254.78, "close": 256.77, "adjClose": 250.19, "volume": 22518000 }, { "date": "2023-02-07", "open": 260.53, "high": 268.77, "low": 260.08, "close": 267.56, "adjClose": 260.71, "volume": 50841400 }, { "date": "2023-02-08", "open": 273.2, "high": 276.76, "low": 266.21, "close": 266.73, "adjClose": 259.9, "volume": 54686049 }, { "date": "2023-02-09", "open": 273.8, "high": 273.98, "low": 262.8, "close": 263.62, "adjClose": 256.87, "volume": 42375102 }, { "date": "2023-02-10", "open": 261.53, "high": 264.09, "low": 260.66, "close": 263.1, "adjClose": 256.36, "volume": 25818500 }, { "date": "2023-02-13", "open": 267.64, "high": 274.6, "low": 267.15, "close": 271.32, "adjClose": 264.37, "volume": 44630921 }, { "date": "2023-02-14", "open": 272.67, "high": 274.97, "low": 269.28, "close": 272.17, "adjClose": 265.2, "volume": 37047924 }, { "date": "2023-02-15", "open": 268.32, "high": 270.73, "low": 266.18, "close": 269.32, "adjClose": 263.08, "volume": 28962163 }, { "date": "2023-02-16", "open": 264.02, "high": 266.74, "low": 261.9, "close": 262.15, "adjClose": 256.08, "volume": 29603616 }, { "date": "2023-02-17", "open": 259.39, "high": 260.09, "low": 256, "close": 258.06, "adjClose": 252.08, "volume": 30000100 }, { "date": "2023-02-21", "open": 254.48, "high": 255.49, "low": 251.59, "close": 252.67, "adjClose": 246.82, "volume": 28397444 }, { "date": "2023-02-22", "open": 254.09, "high": 254.34, "low": 250.34, "close": 251.51, "adjClose": 245.69, "volume": 22491100 }, { "date": "2023-02-23", "open": 255.56, "high": 256.84, "low": 250.48, "close": 254.77, "adjClose": 248.87, "volume": 29219100 }, { "date": "2023-02-24", "open": 249.96, "high": 251, "low": 248.1, "close": 249.22, "adjClose": 243.45, "volume": 24990905 }, { "date": "2023-02-27", "open": 252.46, "high": 252.82, "low": 249.39, "close": 250.16, "adjClose": 244.37, "volume": 21190042 }, { "date": "2023-02-28", "open": 249.07, "high": 251.49, "low": 248.73, "close": 249.42, "adjClose": 243.64, "volume": 22491000 }, { "date": "2023-03-01", "open": 250.76, "high": 250.93, "low": 245.79, "close": 246.27, "adjClose": 240.57, "volume": 27565300 }, { "date": "2023-03-02", "open": 246.55, "high": 251.4, "low": 245.61, "close": 251.11, "adjClose": 245.29, "volume": 24833646 }, { "date": "2023-03-03", "open": 252.19, "high": 255.62, "low": 251.39, "close": 255.29, "adjClose": 249.38, "volume": 30760136 }, { "date": "2023-03-06", "open": 256.43, "high": 260.12, "low": 255.98, "close": 256.87, "adjClose": 250.92, "volume": 24109849 }, { "date": "2023-03-07", "open": 256.3, "high": 257.69, "low": 253.39, "close": 254.15, "adjClose": 248.26, "volume": 21473200 }, { "date": "2023-03-08", "open": 254.04, "high": 254.54, "low": 250.81, "close": 253.7, "adjClose": 247.82, "volume": 17340217 }, { "date": "2023-03-09", "open": 255.82, "high": 259.56, "low": 251.58, "close": 252.32, "adjClose": 246.48, "volume": 26653400 }, { "date": "2023-03-10", "open": 251.08, "high": 252.79, "low": 247.6, "close": 248.59, "adjClose": 242.83, "volume": 28333930 }, { "date": "2023-03-13", "open": 247.4, "high": 257.91, "low": 245.73, "close": 253.92, "adjClose": 248.04, "volume": 33339721 }, { "date": "2023-03-14", "open": 256.75, "high": 261.07, "low": 255.86, "close": 260.79, "adjClose": 254.75, "volume": 33620300 }, { "date": "2023-03-15", "open": 259.98, "high": 266.48, "low": 259.21, "close": 265.44, "adjClose": 259.29, "volume": 46028047 }, { "date": "2023-03-16", "open": 265.21, "high": 276.56, "low": 263.28, "close": 276.2, "adjClose": 269.8, "volume": 54832140 }, { "date": "2023-03-17", "open": 278.26, "high": 283.33, "low": 276.32, "close": 279.43, "adjClose": 272.96, "volume": 69527400 }, { "date": "2023-03-20", "open": 276.98, "high": 277.48, "low": 269.85, "close": 272.23, "adjClose": 265.93, "volume": 43466649 }, { "date": "2023-03-21", "open": 274.88, "high": 275, "low": 269.52, "close": 273.78, "adjClose": 267.44, "volume": 34558704 }, { "date": "2023-03-22", "open": 273.4, "high": 281.04, "low": 272.18, "close": 272.29, "adjClose": 265.98, "volume": 34873330 }, { "date": "2023-03-23", "open": 277.94, "high": 281.06, "low": 275.2, "close": 277.66, "adjClose": 271.23, "volume": 36610900 }, { "date": "2023-03-24", "open": 277.24, "high": 280.63, "low": 275.28, "close": 280.57, "adjClose": 274.07, "volume": 28199962 }, { "date": "2023-03-27", "open": 280.5, "high": 281.46, "low": 275.52, "close": 276.38, "adjClose": 269.98, "volume": 26840212 }, { "date": "2023-03-28", "open": 275.79, "high": 276.14, "low": 272.05, "close": 275.23, "adjClose": 268.86, "volume": 21878647 }, { "date": "2023-03-29", "open": 278.96, "high": 281.14, "low": 278.41, "close": 280.51, "adjClose": 274.01, "volume": 25087032 }, { "date": "2023-03-30", "open": 284.23, "high": 284.46, "low": 281.48, "close": 284.05, "adjClose": 277.47, "volume": 25053410 }, { "date": "2023-03-31", "open": 283.73, "high": 289.27, "low": 283, "close": 288.3, "adjClose": 281.62, "volume": 32766000 }, { "date": "2023-04-03", "open": 286.52, "high": 288.27, "low": 283.95, "close": 287.23, "adjClose": 280.58, "volume": 24883342 }, { "date": "2023-04-04", "open": 287.23, "high": 290.45, "low": 285.67, "close": 287.18, "adjClose": 280.53, "volume": 25824300 }, { "date": "2023-04-05", "open": 285.85, "high": 287.15, "low": 282.92, "close": 284.34, "adjClose": 277.75, "volume": 22064800 }, { "date": "2023-04-06", "open": 283.21, "high": 292.08, "low": 282.03, "close": 291.6, "adjClose": 284.85, "volume": 29770334 }, { "date": "2023-04-10", "open": 289.21, "high": 289.6, "low": 284.71, "close": 289.39, "adjClose": 282.69, "volume": 23103000 }, { "date": "2023-04-11", "open": 285.75, "high": 285.98, "low": 281.64, "close": 282.83, "adjClose": 276.28, "volume": 27276600 }, { "date": "2023-04-12", "open": 284.79, "high": 287.01, "low": 281.96, "close": 283.49, "adjClose": 276.92, "volume": 27403432 }, { "date": "2023-04-13", "open": 283.59, "high": 289.9, "low": 283.17, "close": 289.84, "adjClose": 283.13, "volume": 24222700 }, { "date": "2023-04-14", "open": 287, "high": 288.48, "low": 283.69, "close": 286.14, "adjClose": 279.51, "volume": 20987917 }, { "date": "2023-04-17", "open": 289.93, "high": 291.6, "low": 286.16, "close": 288.8, "adjClose": 282.11, "volume": 23836223 }, { "date": "2023-04-18", "open": 291.57, "high": 291.76, "low": 287.01, "close": 288.37, "adjClose": 281.69, "volume": 20161845 }, { "date": "2023-04-19", "open": 285.99, "high": 289.05, "low": 284.54, "close": 288.45, "adjClose": 281.77, "volume": 17150300 }, { "date": "2023-04-20", "open": 285.25, "high": 289.03, "low": 285.08, "close": 286.11, "adjClose": 279.48, "volume": 23244400 }, { "date": "2023-04-21", "open": 285.01, "high": 286.27, "low": 283.06, "close": 285.76, "adjClose": 279.14, "volume": 21676400 }, { "date": "2023-04-24", "open": 282.09, "high": 284.95, "low": 278.72, "close": 281.77, "adjClose": 275.24, "volume": 26611014 }, { "date": "2023-04-25", "open": 279.51, "high": 281.6, "low": 275.37, "close": 275.42, "adjClose": 269.04, "volume": 45772236 }, { "date": "2023-04-26", "open": 296.7, "high": 299.57, "low": 292.73, "close": 295.37, "adjClose": 288.53, "volume": 64599200 }, { "date": "2023-04-27", "open": 295.97, "high": 305.2, "low": 295.25, "close": 304.83, "adjClose": 297.77, "volume": 46462638 }, { "date": "2023-04-28", "open": 304.01, "high": 308.93, "low": 303.31, "close": 307.26, "adjClose": 300.14, "volume": 36469613 }, { "date": "2023-05-01", "open": 306.97, "high": 308.6, "low": 305.15, "close": 305.56, "adjClose": 298.48, "volume": 21294115 }, { "date": "2023-05-02", "open": 307.76, "high": 309.18, "low": 303.91, "close": 305.41, "adjClose": 298.34, "volume": 26404431 }, { "date": "2023-05-03", "open": 306.62, "high": 308.61, "low": 304.09, "close": 304.4, "adjClose": 297.35, "volume": 22360800 }, { "date": "2023-05-04", "open": 306.24, "high": 307.76, "low": 303.4, "close": 305.41, "adjClose": 298.34, "volume": 22519907 }, { "date": "2023-05-05", "open": 305.72, "high": 311.97, "low": 304.27, "close": 310.65, "adjClose": 303.46, "volume": 28197100 }, { "date": "2023-05-08", "open": 310.13, "high": 310.2, "low": 306.09, "close": 308.65, "adjClose": 301.5, "volume": 21318613 }, { "date": "2023-05-09", "open": 308, "high": 310.04, "low": 306.31, "close": 307, "adjClose": 299.89, "volume": 21340829 }, { "date": "2023-05-10", "open": 308.62, "high": 313, "low": 307.67, "close": 312.31, "adjClose": 305.08, "volume": 30078044 }, { "date": "2023-05-11", "open": 310.1, "high": 311.12, "low": 306.26, "close": 310.11, "adjClose": 302.93, "volume": 31680200 }, { "date": "2023-05-12", "open": 310.55, "high": 310.65, "low": 306.6, "close": 308.97, "adjClose": 301.81, "volume": 19774700 }, { "date": "2023-05-15", "open": 309.1, "high": 309.9, "low": 307.59, "close": 309.46, "adjClose": 302.29, "volume": 16336547 }, { "date": "2023-05-16", "open": 309.83, "high": 313.71, "low": 309.83, "close": 311.74, "adjClose": 304.52, "volume": 26730347 }, { "date": "2023-05-17", "open": 312.29, "high": 314.43, "low": 310.74, "close": 314, "adjClose": 307.4, "volume": 24315012 }, { "date": "2023-05-18", "open": 314.53, "high": 319.04, "low": 313.72, "close": 318.52, "adjClose": 311.82, "volume": 27276000 }, { "date": "2023-05-19", "open": 316.74, "high": 318.75, "low": 316.37, "close": 318.34, "adjClose": 311.65, "volume": 27546701 }, { "date": "2023-05-22", "open": 318.6, "high": 322.59, "low": 318.01, "close": 321.18, "adjClose": 314.43, "volume": 24115700 }, { "date": "2023-05-23", "open": 320.03, "high": 322.72, "low": 315.25, "close": 315.26, "adjClose": 308.63, "volume": 30797200 }, { "date": "2023-05-24", "open": 314.73, "high": 316.5, "low": 312.61, "close": 313.85, "adjClose": 307.25, "volume": 23384900 }, { "date": "2023-05-25", "open": 323.24, "high": 326.9, "low": 320, "close": 325.92, "adjClose": 319.07, "volume": 43301743 }, { "date": "2023-05-26", "open": 324.02, "high": 333.4, "low": 323.88, "close": 332.89, "adjClose": 325.89, "volume": 36630633 }, { "date": "2023-05-30", "open": 335.23, "high": 335.74, "low": 330.52, "close": 331.21, "adjClose": 324.24, "volume": 29503100 }, { "date": "2023-05-31", "open": 332.29, "high": 335.94, "low": 327.33, "close": 328.39, "adjClose": 321.48, "volume": 45950600 }, { "date": "2023-06-01", "open": 325.93, "high": 333.53, "low": 324.72, "close": 332.58, "adjClose": 325.59, "volume": 26773900 }, { "date": "2023-06-02", "open": 334.25, "high": 337.5, "low": 332.55, "close": 335.4, "adjClose": 328.35, "volume": 25873800 }, { "date": "2023-06-05", "open": 335.22, "high": 338.56, "low": 334.66, "close": 335.94, "adjClose": 328.88, "volume": 21307100 }, { "date": "2023-06-06", "open": 335.33, "high": 335.37, "low": 332.17, "close": 333.68, "adjClose": 326.66, "volume": 20396223 }, { "date": "2023-06-07", "open": 331.65, "high": 334.49, "low": 322.5, "close": 323.38, "adjClose": 316.58, "volume": 40717129 }, { "date": "2023-06-08", "open": 323.94, "high": 326.64, "low": 323.35, "close": 325.26, "adjClose": 318.42, "volume": 23277708 }, { "date": "2023-06-09", "open": 324.99, "high": 329.99, "low": 324.41, "close": 326.79, "adjClose": 319.92, "volume": 22529000 }, { "date": "2023-06-12", "open": 328.58, "high": 332.1, "low": 325.16, "close": 331.85, "adjClose": 324.87, "volume": 24306753 }, { "date": "2023-06-13", "open": 334.47, "high": 336.98, "low": 330.39, "close": 334.29, "adjClose": 327.26, "volume": 22951300 }, { "date": "2023-06-14", "open": 334.34, "high": 339.04, "low": 332.81, "close": 337.34, "adjClose": 330.25, "volume": 26003800 }, { "date": "2023-06-15", "open": 337.48, "high": 349.84, "low": 337.2, "close": 348.1, "adjClose": 340.78, "volume": 38899100 }, { "date": "2023-06-16", "open": 351.32, "high": 351.47, "low": 341.95, "close": 342.33, "adjClose": 335.13, "volume": 46552000 }, { "date": "2023-06-20", "open": 339.31, "high": 342.08, "low": 335.86, "close": 338.05, "adjClose": 330.94, "volume": 26375407 }, { "date": "2023-06-21", "open": 336.37, "high": 337.73, "low": 332.07, "close": 333.56, "adjClose": 326.55, "volume": 25117800 }, { "date": "2023-06-22", "open": 334.12, "high": 340.12, "low": 333.34, "close": 339.71, "adjClose": 332.57, "volume": 23556800 }, { "date": "2023-06-23", "open": 334.36, "high": 337.96, "low": 333.45, "close": 335.02, "adjClose": 327.97, "volume": 23146901 }, { "date": "2023-06-26", "open": 333.72, "high": 336.11, "low": 328.49, "close": 328.6, "adjClose": 321.69, "volume": 21520600 }, { "date": "2023-06-27", "open": 331.86, "high": 336.15, "low": 329.3, "close": 334.57, "adjClose": 327.53, "volume": 24354110 }, { "date": "2023-06-28", "open": 334.66, "high": 337.98, "low": 333.81, "close": 335.85, "adjClose": 328.79, "volume": 20259523 }, { "date": "2023-06-29", "open": 334.71, "high": 336.11, "low": 332.62, "close": 335.05, "adjClose": 328, "volume": 16997042 }, { "date": "2023-06-30", "open": 337.75, "high": 342.73, "low": 337.2, "close": 340.54, "adjClose": 333.38, "volume": 26832800 }, { "date": "2023-07-03", "open": 339.19, "high": 340.9, "low": 336.57, "close": 337.99, "adjClose": 330.88, "volume": 12508700 }, { "date": "2023-07-05", "open": 335.09, "high": 341.65, "low": 334.73, "close": 338.15, "adjClose": 331.04, "volume": 18172400 }, { "date": "2023-07-06", "open": 337.3, "high": 342.99, "low": 335.5, "close": 341.27, "adjClose": 334.09, "volume": 28195534 }, { "date": "2023-07-07", "open": 339.32, "high": 341.79, "low": 337, "close": 337.22, "adjClose": 330.13, "volume": 21214824 }, { "date": "2023-07-10", "open": 334.6, "high": 335.23, "low": 327.59, "close": 331.83, "adjClose": 324.85, "volume": 32791449 }, { "date": "2023-07-11", "open": 331.06, "high": 332.86, "low": 327, "close": 332.47, "adjClose": 325.48, "volume": 26698218 }, { "date": "2023-07-12", "open": 336.6, "high": 341.65, "low": 335.67, "close": 337.2, "adjClose": 330.11, "volume": 29995300 }, { "date": "2023-07-13", "open": 339.56, "high": 343.74, "low": 339.02, "close": 342.66, "adjClose": 335.45, "volume": 20567200 }, { "date": "2023-07-14", "open": 347.59, "high": 351.43, "low": 344.31, "close": 345.24, "adjClose": 337.98, "volume": 28352729 }, { "date": "2023-07-17", "open": 345.68, "high": 346.99, "low": 342.2, "close": 345.73, "adjClose": 338.46, "volume": 20363927 }, { "date": "2023-07-18", "open": 345.83, "high": 366.78, "low": 342.17, "close": 359.49, "adjClose": 351.93, "volume": 64872705 }, { "date": "2023-07-19", "open": 361.75, "high": 362.46, "low": 352.44, "close": 355.08, "adjClose": 347.61, "volume": 39732901 }, { "date": "2023-07-20", "open": 353.57, "high": 357.97, "low": 345.37, "close": 346.87, "adjClose": 339.58, "volume": 33778400 }, { "date": "2023-07-21", "open": 349.15, "high": 350.3, "low": 339.83, "close": 343.77, "adjClose": 336.54, "volume": 69405400 }, { "date": "2023-07-24", "open": 345.85, "high": 346.92, "low": 342.31, "close": 345.11, "adjClose": 337.85, "volume": 26719207 }, { "date": "2023-07-25", "open": 347.11, "high": 351.89, "low": 345.07, "close": 350.98, "adjClose": 343.6, "volume": 41637739 }, { "date": "2023-07-26", "open": 341.44, "high": 344.67, "low": 333.11, "close": 337.77, "adjClose": 330.67, "volume": 58383702 }, { "date": "2023-07-27", "open": 340.48, "high": 341.33, "low": 329.05, "close": 330.72, "adjClose": 323.76, "volume": 39635300 }, { "date": "2023-07-28", "open": 333.67, "high": 340.01, "low": 333.17, "close": 338.37, "adjClose": 331.25, "volume": 28484900 }, { "date": "2023-07-31", "open": 336.92, "high": 337.7, "low": 333.36, "close": 335.92, "adjClose": 328.86, "volume": 25446022 }, { "date": "2023-08-01", "open": 335.19, "high": 338.54, "low": 333.7, "close": 336.34, "adjClose": 329.27, "volume": 18381253 }, { "date": "2023-08-02", "open": 333.63, "high": 333.63, "low": 326.36, "close": 327.5, "adjClose": 320.61, "volume": 27761300 }, { "date": "2023-08-03", "open": 326, "high": 329.88, "low": 325.95, "close": 326.66, "adjClose": 319.79, "volume": 18360352 }, { "date": "2023-08-04", "open": 331.88, "high": 335.14, "low": 327.24, "close": 327.78, "adjClose": 320.89, "volume": 23741500 }, { "date": "2023-08-07", "open": 328.37, "high": 331.11, "low": 327.52, "close": 330.11, "adjClose": 323.17, "volume": 17741526 }, { "date": "2023-08-08", "open": 326.96, "high": 328.75, "low": 323, "close": 326.05, "adjClose": 319.19, "volume": 22327600 }, { "date": "2023-08-09", "open": 326.47, "high": 327.11, "low": 321.05, "close": 322.23, "adjClose": 315.45, "volume": 22373300 }, { "date": "2023-08-10", "open": 326.02, "high": 328.26, "low": 321.18, "close": 322.93, "adjClose": 316.14, "volume": 20113725 }, { "date": "2023-08-11", "open": 320.26, "high": 322.41, "low": 319.21, "close": 321.01, "adjClose": 314.26, "volume": 24355500 }, { "date": "2023-08-14", "open": 321.39, "high": 324.06, "low": 320.08, "close": 324.04, "adjClose": 317.23, "volume": 18836139 }, { "date": "2023-08-15", "open": 323, "high": 325.09, "low": 320.9, "close": 321.86, "adjClose": 315.09, "volume": 16966300 }, { "date": "2023-08-16", "open": 320.8, "high": 324.42, "low": 319.8, "close": 320.4, "adjClose": 314.33, "volume": 20698900 }, { "date": "2023-08-17", "open": 320.54, "high": 321.87, "low": 316.21, "close": 316.88, "adjClose": 310.87, "volume": 21257200 }, { "date": "2023-08-18", "open": 314.49, "high": 318.38, "low": 311.55, "close": 316.48, "adjClose": 310.48, "volume": 24755012 }, { "date": "2023-08-21", "open": 317.93, "high": 322.77, "low": 317.04, "close": 321.88, "adjClose": 315.78, "volume": 24040000 }, { "date": "2023-08-22", "open": 325.5, "high": 326.08, "low": 321.46, "close": 322.46, "adjClose": 316.35, "volume": 16102024 }, { "date": "2023-08-23", "open": 323.82, "high": 329.2, "low": 323.46, "close": 327, "adjClose": 320.8, "volume": 21166400 }, { "date": "2023-08-24", "open": 332.85, "high": 332.98, "low": 319.96, "close": 319.97, "adjClose": 313.9, "volume": 23281434 }, { "date": "2023-08-25", "open": 321.47, "high": 325.36, "low": 318.8, "close": 322.98, "adjClose": 316.86, "volume": 21684104 }, { "date": "2023-08-28", "open": 325.66, "high": 326.15, "low": 321.72, "close": 323.7, "adjClose": 317.56, "volume": 14808500 }, { "date": "2023-08-29", "open": 321.88, "high": 328.98, "low": 321.88, "close": 328.41, "adjClose": 322.18, "volume": 19284600 }, { "date": "2023-08-30", "open": 328.67, "high": 329.81, "low": 326.45, "close": 328.79, "adjClose": 322.56, "volume": 15222110 }, { "date": "2023-08-31", "open": 329.2, "high": 330.91, "low": 326.78, "close": 327.76, "adjClose": 321.55, "volume": 26411000 }, { "date": "2023-09-01", "open": 331.31, "high": 331.99, "low": 326.78, "close": 328.66, "adjClose": 322.43, "volume": 14942024 }, { "date": "2023-09-05", "open": 329, "high": 334.85, "low": 328.66, "close": 333.55, "adjClose": 327.23, "volume": 18553900 }, { "date": "2023-09-06", "open": 333.38, "high": 334.46, "low": 330.18, "close": 332.88, "adjClose": 326.57, "volume": 17535800 }, { "date": "2023-09-07", "open": 331.29, "high": 333.08, "low": 329.03, "close": 329.91, "adjClose": 323.65, "volume": 18381000 }, { "date": "2023-09-08", "open": 330.09, "high": 336.16, "low": 329.46, "close": 334.27, "adjClose": 327.93, "volume": 19548165 }, { "date": "2023-09-11", "open": 337.24, "high": 338.42, "low": 335.43, "close": 337.94, "adjClose": 331.53, "volume": 16583324 }, { "date": "2023-09-12", "open": 335.82, "high": 336.79, "low": 331.48, "close": 331.77, "adjClose": 325.48, "volume": 17565500 }, { "date": "2023-09-13", "open": 331.31, "high": 336.85, "low": 331.17, "close": 336.06, "adjClose": 329.69, "volume": 16544412 }, { "date": "2023-09-14", "open": 339.15, "high": 340.86, "low": 336.57, "close": 338.7, "adjClose": 332.28, "volume": 20267048 }, { "date": "2023-09-15", "open": 336.92, "high": 337.4, "low": 329.65, "close": 330.22, "adjClose": 323.96, "volume": 37679800 }, { "date": "2023-09-18", "open": 327.8, "high": 330.4, "low": 326.36, "close": 329.06, "adjClose": 322.82, "volume": 16834208 }, { "date": "2023-09-19", "open": 326.17, "high": 329.39, "low": 324.51, "close": 328.65, "adjClose": 322.42, "volume": 16514487 }, { "date": "2023-09-20", "open": 329.51, "high": 329.59, "low": 320.51, "close": 320.77, "adjClose": 314.69, "volume": 21436525 }, { "date": "2023-09-21", "open": 319.26, "high": 325.35, "low": 315, "close": 319.53, "adjClose": 313.47, "volume": 35560400 }, { "date": "2023-09-22", "open": 321.32, "high": 321.45, "low": 316.15, "close": 317.01, "adjClose": 311, "volume": 21447900 }, { "date": "2023-09-25", "open": 316.59, "high": 317.67, "low": 315, "close": 317.54, "adjClose": 311.52, "volume": 17836000 }, { "date": "2023-09-26", "open": 315.13, "high": 315.88, "low": 310.02, "close": 312.14, "adjClose": 306.22, "volume": 26297600 }, { "date": "2023-09-27", "open": 312.3, "high": 314.3, "low": 309.69, "close": 312.79, "adjClose": 306.86, "volume": 19410100 }, { "date": "2023-09-28", "open": 310.99, "high": 315.48, "low": 309.45, "close": 313.64, "adjClose": 307.69, "volume": 19683600 }, { "date": "2023-09-29", "open": 317.75, "high": 319.47, "low": 314.98, "close": 315.75, "adjClose": 309.76, "volume": 24147300 }, { "date": "2023-10-02", "open": 316.28, "high": 321.89, "low": 315.18, "close": 321.8, "adjClose": 315.7, "volume": 20570006 }, { "date": "2023-10-03", "open": 320.83, "high": 321.39, "low": 311.21, "close": 313.39, "adjClose": 307.45, "volume": 21033500 }, { "date": "2023-10-04", "open": 314.03, "high": 320.04, "low": 314, "close": 318.96, "adjClose": 312.91, "volume": 20720144 }, { "date": "2023-10-05", "open": 319.09, "high": 319.98, "low": 314.9, "close": 319.36, "adjClose": 313.3, "volume": 16965629 }, { "date": "2023-10-06", "open": 316.55, "high": 329.19, "low": 316.3, "close": 327.26, "adjClose": 321.06, "volume": 25673630 }, { "date": "2023-10-09", "open": 324.75, "high": 330.3, "low": 323.18, "close": 329.82, "adjClose": 323.57, "volume": 19891200 }, { "date": "2023-10-10", "open": 330.96, "high": 331.1, "low": 327.67, "close": 328.39, "adjClose": 322.16, "volume": 20557100 }, { "date": "2023-10-11", "open": 331.21, "high": 332.82, "low": 329.14, "close": 332.42, "adjClose": 326.12, "volume": 20063246 }, { "date": "2023-10-12", "open": 330.57, "high": 333.63, "low": 328.72, "close": 331.16, "adjClose": 324.88, "volume": 19313100 }, { "date": "2023-10-13", "open": 332.38, "high": 333.83, "low": 326.36, "close": 327.73, "adjClose": 321.52, "volume": 21085695 }, { "date": "2023-10-16", "open": 331.05, "high": 336.14, "low": 330.6, "close": 332.64, "adjClose": 326.33, "volume": 22158048 }, { "date": "2023-10-17", "open": 329.59, "high": 333.46, "low": 327.41, "close": 332.06, "adjClose": 325.76, "volume": 18338523 }, { "date": "2023-10-18", "open": 332.49, "high": 335.59, "low": 328.3, "close": 330.11, "adjClose": 323.85, "volume": 23153602 }, { "date": "2023-10-19", "open": 332.15, "high": 336.88, "low": 330.91, "close": 331.32, "adjClose": 325.04, "volume": 25052100 }, { "date": "2023-10-20", "open": 331.72, "high": 331.92, "low": 325.45, "close": 326.67, "adjClose": 320.48, "volume": 25027715 }, { "date": "2023-10-23", "open": 325.47, "high": 332.73, "low": 324.39, "close": 329.32, "adjClose": 323.08, "volume": 24374748 }, { "date": "2023-10-24", "open": 331.3, "high": 331.84, "low": 327.6, "close": 330.53, "adjClose": 324.26, "volume": 31153600 }, { "date": "2023-10-25", "open": 345.02, "high": 346.2, "low": 337.62, "close": 340.67, "adjClose": 334.21, "volume": 55053828 }, { "date": "2023-10-26", "open": 340.54, "high": 341.63, "low": 326.94, "close": 327.89, "adjClose": 321.67, "volume": 37828543 }, { "date": "2023-10-27", "open": 330.43, "high": 336.72, "low": 328.4, "close": 329.81, "adjClose": 323.56, "volume": 29856522 }, { "date": "2023-10-30", "open": 333.41, "high": 339.45, "low": 331.83, "close": 337.31, "adjClose": 330.91, "volume": 22828100 }, { "date": "2023-10-31", "open": 338.85, "high": 339, "low": 334.69, "close": 338.11, "adjClose": 331.7, "volume": 20265300 }, { "date": "2023-11-01", "open": 339.79, "high": 347.42, "low": 339.65, "close": 346.07, "adjClose": 339.51, "volume": 28158819 }, { "date": "2023-11-02", "open": 347.24, "high": 348.83, "low": 344.77, "close": 348.32, "adjClose": 341.72, "volume": 24348100 }, { "date": "2023-11-03", "open": 349.63, "high": 354.39, "low": 347.33, "close": 352.8, "adjClose": 346.11, "volume": 23637700 }, { "date": "2023-11-06", "open": 353.45, "high": 357.54, "low": 353.35, "close": 356.53, "adjClose": 349.77, "volume": 23828301 }, { "date": "2023-11-07", "open": 359.4, "high": 362.46, "low": 357.63, "close": 360.53, "adjClose": 353.69, "volume": 25833931 }, { "date": "2023-11-08", "open": 361.68, "high": 363.87, "low": 360.55, "close": 363.2, "adjClose": 356.31, "volume": 26767828 }, { "date": "2023-11-09", "open": 362.3, "high": 364.79, "low": 360.36, "close": 360.69, "adjClose": 353.85, "volume": 24847331 }, { "date": "2023-11-10", "open": 361.49, "high": 370.1, "low": 361.07, "close": 369.67, "adjClose": 362.66, "volume": 28065164 }, { "date": "2023-11-13", "open": 368.22, "high": 368.47, "low": 365.9, "close": 366.68, "adjClose": 359.73, "volume": 19986506 }, { "date": "2023-11-14", "open": 371.01, "high": 371.95, "low": 367.35, "close": 370.27, "adjClose": 363.25, "volume": 27683900 }, { "date": "2023-11-15", "open": 371.28, "high": 373.13, "low": 367.11, "close": 369.67, "adjClose": 363.4, "volume": 26860100 }, { "date": "2023-11-16", "open": 370.96, "high": 376.35, "low": 370.18, "close": 376.17, "adjClose": 369.79, "volume": 27182315 }, { "date": "2023-11-17", "open": 373.61, "high": 374.37, "low": 367, "close": 369.85, "adjClose": 363.58, "volume": 40325371 }, { "date": "2023-11-20", "open": 371.22, "high": 378.87, "low": 371, "close": 377.44, "adjClose": 371.04, "volume": 52528964 }, { "date": "2023-11-21", "open": 375.67, "high": 376.22, "low": 371.12, "close": 373.07, "adjClose": 366.74, "volume": 28423145 }, { "date": "2023-11-22", "open": 378, "high": 379.79, "low": 374.97, "close": 377.85, "adjClose": 371.44, "volume": 23361184 }, { "date": "2023-11-24", "open": 377.33, "high": 377.97, "low": 375.14, "close": 377.43, "adjClose": 371.03, "volume": 10176649 }, { "date": "2023-11-27", "open": 376.78, "high": 380.64, "low": 376.2, "close": 378.61, "adjClose": 372.19, "volume": 22179228 }, { "date": "2023-11-28", "open": 378.35, "high": 383, "low": 378.16, "close": 382.7, "adjClose": 376.21, "volume": 20453112 }, { "date": "2023-11-29", "open": 383.76, "high": 384.3, "low": 377.44, "close": 378.85, "adjClose": 372.42, "volume": 28963400 }, { "date": "2023-11-30", "open": 378.49, "high": 380.09, "low": 375.47, "close": 378.91, "adjClose": 372.48, "volume": 30554415 }, { "date": "2023-12-01", "open": 376.76, "high": 378.16, "low": 371.31, "close": 374.51, "adjClose": 368.16, "volume": 33040500 }, { "date": "2023-12-04", "open": 369.1, "high": 369.52, "low": 362.9, "close": 369.14, "adjClose": 362.88, "volume": 32063305 }, { "date": "2023-12-05", "open": 366.45, "high": 373.08, "low": 365.62, "close": 372.52, "adjClose": 366.2, "volume": 23065035 }, { "date": "2023-12-06", "open": 373.54, "high": 374.18, "low": 368.03, "close": 368.8, "adjClose": 362.55, "volume": 21182100 }, { "date": "2023-12-07", "open": 368.23, "high": 371.45, "low": 366.32, "close": 370.95, "adjClose": 364.66, "volume": 23118900 }, { "date": "2023-12-08", "open": 369.2, "high": 374.46, "low": 368.23, "close": 374.23, "adjClose": 367.88, "volume": 20154400 }, { "date": "2023-12-11", "open": 368.48, "high": 371.6, "low": 366.1, "close": 371.3, "adjClose": 365, "volume": 27708800 }, { "date": "2023-12-12", "open": 370.85, "high": 374.42, "low": 370.46, "close": 374.38, "adjClose": 368.03, "volume": 24838300 }, { "date": "2023-12-13", "open": 376.02, "high": 377.64, "low": 370.77, "close": 374.37, "adjClose": 368.02, "volume": 30955531 }, { "date": "2023-12-14", "open": 373.31, "high": 373.76, "low": 364.13, "close": 365.93, "adjClose": 359.72, "volume": 43277500 }, { "date": "2023-12-15", "open": 366.85, "high": 372.4, "low": 366.28, "close": 370.73, "adjClose": 364.44, "volume": 78502324 }, { "date": "2023-12-18", "open": 369.45, "high": 373, "low": 368.68, "close": 372.65, "adjClose": 366.33, "volume": 21802900 }, { "date": "2023-12-19", "open": 371.49, "high": 373.26, "low": 369.84, "close": 373.26, "adjClose": 366.93, "volume": 20603700 }, { "date": "2023-12-20", "open": 375, "high": 376.03, "low": 370.53, "close": 370.62, "adjClose": 364.33, "volume": 26316700 }, { "date": "2023-12-21", "open": 372.56, "high": 374.41, "low": 370.04, "close": 373.54, "adjClose": 367.2, "volume": 17708006 }, { "date": "2023-12-22", "open": 373.68, "high": 375.18, "low": 372.71, "close": 374.58, "adjClose": 368.23, "volume": 17107500 }, { "date": "2023-12-26", "open": 375, "high": 376.94, "low": 373.5, "close": 374.66, "adjClose": 368.31, "volume": 12673100 }, { "date": "2023-12-27", "open": 373.69, "high": 375.06, "low": 372.81, "close": 374.07, "adjClose": 367.73, "volume": 14905412 }, { "date": "2023-12-28", "open": 375.37, "high": 376.46, "low": 374.16, "close": 375.28, "adjClose": 368.92, "volume": 14327013 }, { "date": "2023-12-29", "open": 376, "high": 377.16, "low": 373.48, "close": 376.04, "adjClose": 369.66, "volume": 18730838 }, { "date": "2024-01-02", "open": 373.86, "high": 375.9, "low": 366.77, "close": 370.87, "adjClose": 364.58, "volume": 25258633 }, { "date": "2024-01-03", "open": 369.01, "high": 373.26, "low": 368.51, "close": 370.6, "adjClose": 364.31, "volume": 23083500 }, { "date": "2024-01-04", "open": 370.67, "high": 373.1, "low": 367.17, "close": 367.94, "adjClose": 361.7, "volume": 20901502 }, { "date": "2024-01-05", "open": 368.97, "high": 372.06, "low": 366.5, "close": 367.75, "adjClose": 361.51, "volume": 21004600 }, { "date": "2024-01-08", "open": 369.3, "high": 375.2, "low": 369.01, "close": 374.69, "adjClose": 368.34, "volume": 23134000 }, { "date": "2024-01-09", "open": 372.01, "high": 375.99, "low": 371.19, "close": 375.79, "adjClose": 369.42, "volume": 20830000 }, { "date": "2024-01-10", "open": 376.37, "high": 384.17, "low": 376.32, "close": 382.77, "adjClose": 376.28, "volume": 25514245 }, { "date": "2024-01-11", "open": 386, "high": 390.68, "low": 380.38, "close": 384.63, "adjClose": 378.11, "volume": 27850846 }, { "date": "2024-01-12", "open": 385.49, "high": 388.68, "low": 384.65, "close": 388.47, "adjClose": 381.88, "volume": 21661200 }, { "date": "2024-01-16", "open": 393.66, "high": 394.03, "low": 387.62, "close": 390.27, "adjClose": 383.65, "volume": 27202300 }, { "date": "2024-01-17", "open": 387.98, "high": 390.11, "low": 384.81, "close": 389.47, "adjClose": 382.86, "volume": 22234108 }, { "date": "2024-01-18", "open": 391.72, "high": 393.99, "low": 390.12, "close": 393.87, "adjClose": 387.19, "volume": 23392100 }, { "date": "2024-01-19", "open": 395.76, "high": 398.67, "low": 393.5, "close": 398.67, "adjClose": 391.91, "volume": 29331136 }, { "date": "2024-01-22", "open": 400.02, "high": 400.62, "low": 393.59, "close": 396.51, "adjClose": 389.79, "volume": 27016902 }, { "date": "2024-01-23", "open": 395.75, "high": 399.38, "low": 393.93, "close": 398.9, "adjClose": 392.13, "volume": 20525900 }, { "date": "2024-01-24", "open": 401.54, "high": 405.63, "low": 400.45, "close": 402.56, "adjClose": 395.73, "volume": 24867000 }, { "date": "2024-01-25", "open": 404.32, "high": 407.01, "low": 402.53, "close": 404.87, "adjClose": 398, "volume": 21021200 }, { "date": "2024-01-26", "open": 404.37, "high": 406.17, "low": 402.43, "close": 403.93, "adjClose": 397.08, "volume": 17803300 }, { "date": "2024-01-29", "open": 406.06, "high": 409.98, "low": 404.33, "close": 409.72, "adjClose": 402.77, "volume": 24510236 }, { "date": "2024-01-30", "open": 412.26, "high": 413.05, "low": 406.45, "close": 408.59, "adjClose": 401.66, "volume": 33477610 }, { "date": "2024-01-31", "open": 406.96, "high": 415.32, "low": 397.21, "close": 397.58, "adjClose": 390.84, "volume": 47871100 }, { "date": "2024-02-01", "open": 401.83, "high": 408, "low": 401.8, "close": 403.78, "adjClose": 396.93, "volume": 30657726 }, { "date": "2024-02-02", "open": 403.81, "high": 412.65, "low": 403.56, "close": 411.22, "adjClose": 404.25, "volume": 28256700 }, { "date": "2024-02-05", "open": 409.9, "high": 411.16, "low": 403.99, "close": 405.65, "adjClose": 398.77, "volume": 25352300 }, { "date": "2024-02-06", "open": 405.88, "high": 407.97, "low": 402.91, "close": 405.49, "adjClose": 398.61, "volume": 18382624 }, { "date": "2024-02-07", "open": 407.44, "high": 414.3, "low": 407.4, "close": 414.05, "adjClose": 407.03, "volume": 22340526 }, { "date": "2024-02-08", "open": 414.05, "high": 415.56, "low": 412.53, "close": 414.11, "adjClose": 407.09, "volume": 21225300 }, { "date": "2024-02-09", "open": 415.25, "high": 420.82, "low": 415.09, "close": 420.55, "adjClose": 413.42, "volume": 22032844 }, { "date": "2024-02-12", "open": 420.56, "high": 420.74, "low": 414.75, "close": 415.26, "adjClose": 408.22, "volume": 21202921 }, { "date": "2024-02-13", "open": 404.94, "high": 410.07, "low": 403.39, "close": 406.32, "adjClose": 399.43, "volume": 27824936 }, { "date": "2024-02-14", "open": 408.07, "high": 409.84, "low": 404.57, "close": 409.49, "adjClose": 403.29, "volume": 20401200 }, { "date": "2024-02-15", "open": 408.14, "high": 409.13, "low": 404.29, "close": 406.56, "adjClose": 400.4, "volume": 21825525 }, { "date": "2024-02-16", "open": 407.96, "high": 408.29, "low": 403.44, "close": 404.06, "adjClose": 397.94, "volume": 22296500 }, { "date": "2024-02-20", "open": 403.24, "high": 404.49, "low": 398.01, "close": 402.79, "adjClose": 396.69, "volume": 24307915 }, { "date": "2024-02-21", "open": 400.17, "high": 402.29, "low": 397.22, "close": 402.18, "adjClose": 396.09, "volume": 18631072 }, { "date": "2024-02-22", "open": 410.19, "high": 412.83, "low": 408.57, "close": 411.65, "adjClose": 405.41, "volume": 27009900 }, { "date": "2024-02-23", "open": 415.67, "high": 415.86, "low": 408.97, "close": 410.34, "adjClose": 404.12, "volume": 16295900 }, { "date": "2024-02-26", "open": 411.46, "high": 412.16, "low": 407.36, "close": 407.54, "adjClose": 401.37, "volume": 16193505 }, { "date": "2024-02-27", "open": 407.99, "high": 408.32, "low": 403.85, "close": 407.48, "adjClose": 401.31, "volume": 14835827 }, { "date": "2024-02-28", "open": 408.18, "high": 409.3, "low": 405.32, "close": 407.72, "adjClose": 401.54, "volume": 13183125 }, { "date": "2024-02-29", "open": 408.64, "high": 414.2, "low": 405.92, "close": 413.64, "adjClose": 407.37, "volume": 31947300 }, { "date": "2024-03-01", "open": 411.27, "high": 415.87, "low": 410.88, "close": 415.5, "adjClose": 409.21, "volume": 17823445 }, { "date": "2024-03-04", "open": 413.44, "high": 417.35, "low": 412.32, "close": 414.92, "adjClose": 408.63, "volume": 17596000 }, { "date": "2024-03-05", "open": 413.96, "high": 414.25, "low": 400.64, "close": 402.65, "adjClose": 396.55, "volume": 26919200 }, { "date": "2024-03-06", "open": 402.97, "high": 405.16, "low": 398.39, "close": 402.09, "adjClose": 396, "volume": 22344149 }, { "date": "2024-03-07", "open": 406.12, "high": 409.78, "low": 402.24, "close": 409.14, "adjClose": 402.94, "volume": 18718500 }, { "date": "2024-03-08", "open": 407.96, "high": 410.42, "low": 404.33, "close": 406.22, "adjClose": 400.07, "volume": 18002200 }, { "date": "2024-03-11", "open": 403.76, "high": 405.68, "low": 401.26, "close": 404.52, "adjClose": 398.39, "volume": 16120800 }, { "date": "2024-03-12", "open": 407.62, "high": 415.57, "low": 406.79, "close": 415.28, "adjClose": 408.99, "volume": 22457003 }, { "date": "2024-03-13", "open": 418.1, "high": 418.18, "low": 411.45, "close": 415.1, "adjClose": 408.81, "volume": 17115931 }, { "date": "2024-03-14", "open": 420.24, "high": 427.82, "low": 417.99, "close": 425.22, "adjClose": 418.78, "volume": 34157300 }, { "date": "2024-03-15", "open": 419.29, "high": 422.6, "low": 412.79, "close": 416.42, "adjClose": 410.11, "volume": 45079903 }, { "date": "2024-03-18", "open": 414.25, "high": 420.73, "low": 413.78, "close": 417.32, "adjClose": 411, "volume": 20106000 }, { "date": "2024-03-19", "open": 417.83, "high": 421.67, "low": 415.55, "close": 421.41, "adjClose": 415.03, "volume": 19837915 }, { "date": "2024-03-20", "open": 422, "high": 425.96, "low": 420.66, "close": 425.23, "adjClose": 418.79, "volume": 17860100 }, { "date": "2024-03-21", "open": 429.83, "high": 430.82, "low": 427.16, "close": 429.37, "adjClose": 422.87, "volume": 21296222 }, { "date": "2024-03-22", "open": 429.7, "high": 429.86, "low": 426.07, "close": 428.74, "adjClose": 422.24, "volume": 17648500 }, { "date": "2024-03-25", "open": 425.24, "high": 427.41, "low": 421.61, "close": 422.86, "adjClose": 416.45, "volume": 18060500 }, { "date": "2024-03-26", "open": 425.61, "high": 425.99, "low": 421.35, "close": 421.65, "adjClose": 415.26, "volume": 16725647 }, { "date": "2024-03-27", "open": 424.44, "high": 424.45, "low": 419.01, "close": 421.43, "adjClose": 415.05, "volume": 16705000 }, { "date": "2024-03-28", "open": 420.96, "high": 421.87, "low": 419.12, "close": 420.72, "adjClose": 414.35, "volume": 21871200 }, { "date": "2024-04-01", "open": 423.95, "high": 427.89, "low": 422.22, "close": 424.57, "adjClose": 418.14, "volume": 16316000 }, { "date": "2024-04-02", "open": 420.11, "high": 422.38, "low": 417.84, "close": 421.44, "adjClose": 415.06, "volume": 17912000 }, { "date": "2024-04-03", "open": 419.73, "high": 423.26, "low": 419.09, "close": 420.45, "adjClose": 414.08, "volume": 16502300 }, { "date": "2024-04-04", "open": 424.99, "high": 428.67, "low": 417.57, "close": 417.88, "adjClose": 411.55, "volume": 19370900 }, { "date": "2024-04-05", "open": 420.01, "high": 426.51, "low": 418.32, "close": 425.52, "adjClose": 419.07, "volume": 16554800 }, { "date": "2024-04-08", "open": 425.17, "high": 427.28, "low": 423.3, "close": 424.59, "adjClose": 418.16, "volume": 14272400 }, { "date": "2024-04-09", "open": 426.44, "high": 427.74, "low": 421.62, "close": 426.28, "adjClose": 419.82, "volume": 12512289 }, { "date": "2024-04-10", "open": 422.19, "high": 424.03, "low": 419.7, "close": 423.26, "adjClose": 416.85, "volume": 16216600 }, { "date": "2024-04-11", "open": 425.82, "high": 429.37, "low": 422.36, "close": 427.93, "adjClose": 421.45, "volume": 17966423 }, { "date": "2024-04-12", "open": 424.05, "high": 425.18, "low": 419.77, "close": 421.9, "adjClose": 415.51, "volume": 19253800 }, { "date": "2024-04-15", "open": 426.6, "high": 426.82, "low": 413.43, "close": 413.64, "adjClose": 407.37, "volume": 20273538 }, { "date": "2024-04-16", "open": 414.57, "high": 418.4, "low": 413.73, "close": 414.58, "adjClose": 408.3, "volume": 16765616 }, { "date": "2024-04-17", "open": 417.25, "high": 418.88, "low": 410.33, "close": 411.84, "adjClose": 405.6, "volume": 15855500 }, { "date": "2024-04-18", "open": 410.63, "high": 411.89, "low": 403.95, "close": 404.27, "adjClose": 398.15, "volume": 21029917 }, { "date": "2024-04-19", "open": 404.03, "high": 405.48, "low": 397.77, "close": 399.12, "adjClose": 393.07, "volume": 30565800 }, { "date": "2024-04-22", "open": 400.08, "high": 402.85, "low": 395.75, "close": 400.96, "adjClose": 394.89, "volume": 20286900 }, { "date": "2024-04-23", "open": 404.24, "high": 408.2, "low": 403.06, "close": 407.57, "adjClose": 401.4, "volume": 15734501 }, { "date": "2024-04-24", "open": 409.56, "high": 412.47, "low": 406.78, "close": 409.06, "adjClose": 402.86, "volume": 15065330 }, { "date": "2024-04-25", "open": 394.03, "high": 399.89, "low": 388.03, "close": 399.04, "adjClose": 392.99, "volume": 40586500 }, { "date": "2024-04-26", "open": 412.17, "high": 413, "low": 405.76, "close": 406.32, "adjClose": 400.16, "volume": 29694700 }, { "date": "2024-04-29", "open": 405.25, "high": 406.32, "low": 399.19, "close": 402.25, "adjClose": 396.16, "volume": 19582100 }, { "date": "2024-04-30", "open": 401.49, "high": 402.16, "low": 389.17, "close": 389.33, "adjClose": 383.43, "volume": 28781400 }, { "date": "2024-05-01", "open": 392.61, "high": 401.72, "low": 390.31, "close": 394.94, "adjClose": 388.96, "volume": 23562500 }, { "date": "2024-05-02", "open": 397.66, "high": 399.93, "low": 394.65, "close": 397.84, "adjClose": 391.81, "volume": 17709400 }, { "date": "2024-05-03", "open": 402.28, "high": 407.15, "low": 401.86, "close": 406.66, "adjClose": 400.5, "volume": 17446724 }, { "date": "2024-05-06", "open": 408.76, "high": 413.93, "low": 406.37, "close": 413.54, "adjClose": 407.27, "volume": 16996639 }, { "date": "2024-05-07", "open": 414.66, "high": 414.67, "low": 409.09, "close": 409.34, "adjClose": 403.14, "volume": 20018228 }, { "date": "2024-05-08", "open": 408.17, "high": 412.23, "low": 406.71, "close": 410.54, "adjClose": 404.32, "volume": 11792308 }, { "date": "2024-05-09", "open": 410.57, "high": 412.72, "low": 409.1, "close": 412.32, "adjClose": 406.07, "volume": 14689727 }, { "date": "2024-05-10", "open": 412.94, "high": 415.38, "low": 411.8, "close": 414.74, "adjClose": 408.46, "volume": 13402300 }, { "date": "2024-05-13", "open": 418.01, "high": 418.35, "low": 410.82, "close": 413.72, "adjClose": 407.45, "volume": 15440226 }, { "date": "2024-05-14", "open": 412.02, "high": 417.49, "low": 411.55, "close": 416.56, "adjClose": 410.25, "volume": 15109306 }, { "date": "2024-05-15", "open": 417.9, "high": 423.81, "low": 417.27, "close": 423.08, "adjClose": 417.43, "volume": 22239533 }, { "date": "2024-05-16", "open": 421.8, "high": 425.42, "low": 420.35, "close": 420.99, "adjClose": 415.37, "volume": 17530100 }, { "date": "2024-05-17", "open": 422.54, "high": 422.92, "low": 418.03, "close": 420.21, "adjClose": 414.6, "volume": 15352239 }, { "date": "2024-05-20", "open": 420.21, "high": 426.77, "low": 419.99, "close": 425.34, "adjClose": 419.66, "volume": 16272137 }, { "date": "2024-05-21", "open": 426.83, "high": 432.97, "low": 424.85, "close": 429.04, "adjClose": 423.31, "volume": 21453300 }, { "date": "2024-05-22", "open": 430.09, "high": 432.41, "low": 427.13, "close": 430.52, "adjClose": 424.77, "volume": 18073700 }, { "date": "2024-05-23", "open": 432.97, "high": 433.6, "low": 425.42, "close": 427, "adjClose": 421.3, "volume": 17211700 }, { "date": "2024-05-24", "open": 427.19, "high": 431.06, "low": 424.41, "close": 430.16, "adjClose": 424.41, "volume": 11855300 }, { "date": "2024-05-28", "open": 429.63, "high": 430.82, "low": 426.6, "close": 430.32, "adjClose": 424.57, "volume": 15718024 }, { "date": "2024-05-29", "open": 425.69, "high": 430.94, "low": 425.69, "close": 429.17, "adjClose": 423.44, "volume": 15517130 }, { "date": "2024-05-30", "open": 424.3, "high": 424.3, "low": 414.24, "close": 414.67, "adjClose": 409.13, "volume": 28424847 }, { "date": "2024-05-31", "open": 416.75, "high": 416.75, "low": 404.51, "close": 415.13, "adjClose": 409.58, "volume": 47995300 }, { "date": "2024-06-03", "open": 415.53, "high": 416.43, "low": 408.92, "close": 413.52, "adjClose": 408, "volume": 17484700 }, { "date": "2024-06-04", "open": 412.43, "high": 416.44, "low": 409.68, "close": 416.07, "adjClose": 410.51, "volume": 14348917 }, { "date": "2024-06-05", "open": 417.81, "high": 424.08, "low": 416.3, "close": 424.01, "adjClose": 418.35, "volume": 16988038 }, { "date": "2024-06-06", "open": 424.01, "high": 425.31, "low": 420.58, "close": 424.52, "adjClose": 418.85, "volume": 14861300 }, { "date": "2024-06-07", "open": 426.2, "high": 426.28, "low": 423, "close": 423.85, "adjClose": 418.19, "volume": 13621700 }, { "date": "2024-06-10", "open": 424.7, "high": 428.08, "low": 423.89, "close": 427.87, "adjClose": 422.15, "volume": 14003034 }, { "date": "2024-06-11", "open": 425.48, "high": 432.82, "low": 425.25, "close": 432.68, "adjClose": 426.9, "volume": 14551101 }, { "date": "2024-06-12", "open": 435.32, "high": 443.4, "low": 433.25, "close": 441.06, "adjClose": 435.17, "volume": 22366233 }, { "date": "2024-06-13", "open": 440.85, "high": 443.39, "low": 439.37, "close": 441.58, "adjClose": 435.68, "volume": 15960600 }, { "date": "2024-06-14", "open": 438.28, "high": 443.14, "low": 436.72, "close": 442.57, "adjClose": 436.66, "volume": 13582000 }, { "date": "2024-06-17", "open": 442.59, "high": 450.94, "low": 440.72, "close": 448.37, "adjClose": 442.38, "volume": 20790030 }, { "date": "2024-06-18", "open": 449.71, "high": 450.14, "low": 444.89, "close": 446.34, "adjClose": 440.38, "volume": 17112504 }, { "date": "2024-06-20", "open": 446.3, "high": 446.53, "low": 441.27, "close": 445.7, "adjClose": 439.75, "volume": 19877400 }, { "date": "2024-06-21", "open": 447.38, "high": 450.58, "low": 446.51, "close": 449.78, "adjClose": 443.77, "volume": 34486172 }, { "date": "2024-06-24", "open": 449.8, "high": 452.75, "low": 446.41, "close": 447.67, "adjClose": 441.69, "volume": 15913719 }, { "date": "2024-06-25", "open": 448.25, "high": 451.42, "low": 446.75, "close": 450.95, "adjClose": 444.93, "volume": 16747529 }, { "date": "2024-06-26", "open": 449, "high": 453.6, "low": 448.19, "close": 452.16, "adjClose": 446.12, "volume": 16507030 }, { "date": "2024-06-27", "open": 452.18, "high": 456.17, "low": 451.77, "close": 452.85, "adjClose": 446.8, "volume": 14806324 }, { "date": "2024-06-28", "open": 453.07, "high": 455.38, "low": 446.41, "close": 446.95, "adjClose": 440.98, "volume": 28362300 }, { "date": "2024-07-01", "open": 448.66, "high": 457.37, "low": 445.66, "close": 456.73, "adjClose": 450.63, "volume": 17662818 }, { "date": "2024-07-02", "open": 453.2, "high": 459.59, "low": 453.11, "close": 459.28, "adjClose": 453.14, "volume": 13979800 }, { "date": "2024-07-03", "open": 458.19, "high": 461.02, "low": 457.88, "close": 460.77, "adjClose": 454.61, "volume": 9932830 }, { "date": "2024-07-05", "open": 459.61, "high": 468.35, "low": 458.97, "close": 467.56, "adjClose": 461.31, "volume": 16000300 }, { "date": "2024-07-08", "open": 466.55, "high": 467.7, "low": 464.46, "close": 466.24, "adjClose": 460.01, "volume": 12962321 }, { "date": "2024-07-09", "open": 467, "high": 467.33, "low": 458, "close": 459.54, "adjClose": 453.4, "volume": 17228507 }, { "date": "2024-07-10", "open": 461.22, "high": 466.46, "low": 458.86, "close": 466.25, "adjClose": 460.02, "volume": 18196100 }, { "date": "2024-07-11", "open": 462.98, "high": 464.78, "low": 451.55, "close": 454.7, "adjClose": 448.63, "volume": 23111200 }, { "date": "2024-07-12", "open": 454.33, "high": 456.36, "low": 450.65, "close": 453.55, "adjClose": 447.49, "volume": 16324300 }, { "date": "2024-07-15", "open": 453.3, "high": 457.26, "low": 451.43, "close": 453.96, "adjClose": 447.9, "volume": 14429447 }, { "date": "2024-07-16", "open": 454.22, "high": 454.3, "low": 446.66, "close": 449.52, "adjClose": 443.51, "volume": 17175700 }, { "date": "2024-07-17", "open": 442.59, "high": 444.85, "low": 439.18, "close": 443.52, "adjClose": 437.59, "volume": 21778000 }, { "date": "2024-07-18", "open": 444.34, "high": 444.65, "low": 434.4, "close": 440.37, "adjClose": 434.49, "volume": 20794822 }, { "date": "2024-07-19", "open": 433.1, "high": 441.14, "low": 432, "close": 437.11, "adjClose": 431.27, "volume": 20940417 }, { "date": "2024-07-22", "open": 441.79, "high": 444.6, "low": 438.91, "close": 442.94, "adjClose": 437.02, "volume": 15808800 }, { "date": "2024-07-23", "open": 443.9, "high": 448.39, "low": 443.1, "close": 444.85, "adjClose": 438.91, "volume": 13107100 }, { "date": "2024-07-24", "open": 440.45, "high": 441.48, "low": 427.59, "close": 428.9, "adjClose": 423.17, "volume": 26805800 }, { "date": "2024-07-25", "open": 428.8, "high": 429.8, "low": 417.51, "close": 418.4, "adjClose": 412.81, "volume": 29943800 }, { "date": "2024-07-26", "open": 418.2, "high": 428.92, "low": 417.27, "close": 425.27, "adjClose": 419.59, "volume": 23583839 }, { "date": "2024-07-29", "open": 431.58, "high": 432.15, "low": 424.7, "close": 426.73, "adjClose": 421.03, "volume": 15125836 }, { "date": "2024-07-30", "open": 427.72, "high": 429.05, "low": 417.36, "close": 422.92, "adjClose": 417.27, "volume": 32687600 }, { "date": "2024-07-31", "open": 420.5, "high": 421.78, "low": 412.21, "close": 418.35, "adjClose": 412.76, "volume": 42891400 }, { "date": "2024-08-01", "open": 420.79, "high": 427.46, "low": 413.09, "close": 417.11, "adjClose": 411.54, "volume": 30296400 }, { "date": "2024-08-02", "open": 412.49, "high": 415, "low": 404.34, "close": 408.49, "adjClose": 403.03, "volume": 29437900 }, { "date": "2024-08-05", "open": 389.17, "high": 401.04, "low": 385.58, "close": 395.15, "adjClose": 389.87, "volume": 40709238 }, { "date": "2024-08-06", "open": 400, "high": 405.67, "low": 398.5, "close": 399.61, "adjClose": 394.27, "volume": 24946525 }, { "date": "2024-08-07", "open": 408.64, "high": 410.08, "low": 397.47, "close": 398.43, "adjClose": 393.11, "volume": 20650906 }, { "date": "2024-08-08", "open": 402.44, "high": 405.86, "low": 399.94, "close": 402.69, "adjClose": 397.31, "volume": 20203030 }, { "date": "2024-08-09", "open": 404.03, "high": 408.05, "low": 402.26, "close": 406.02, "adjClose": 400.6, "volume": 19276700 }, { "date": "2024-08-12", "open": 407.06, "high": 408.76, "low": 404.24, "close": 406.81, "adjClose": 401.38, "volume": 16762900 }, { "date": "2024-08-13", "open": 409.59, "high": 414.95, "low": 409.57, "close": 414.01, "adjClose": 408.48, "volume": 19414300 }, { "date": "2024-08-14", "open": 414.8, "high": 417.72, "low": 412.45, "close": 416.86, "adjClose": 411.29, "volume": 18267000 }, { "date": "2024-08-15", "open": 419.8, "high": 421.11, "low": 417.66, "close": 421.03, "adjClose": 416.15, "volume": 20752144 }, { "date": "2024-08-16", "open": 420.6, "high": 421.34, "low": 417.3, "close": 418.47, "adjClose": 413.62, "volume": 22775600 }, { "date": "2024-08-19", "open": 418.96, "high": 421.75, "low": 416.46, "close": 421.53, "adjClose": 416.65, "volume": 15234000 }, { "date": "2024-08-20", "open": 421.7, "high": 425.86, "low": 421.64, "close": 424.8, "adjClose": 419.88, "volume": 16387600 }, { "date": "2024-08-21", "open": 424.08, "high": 426.4, "low": 421.72, "close": 424.14, "adjClose": 419.23, "volume": 16067300 }, { "date": "2024-08-22", "open": 424.36, "high": 426.79, "low": 414.61, "close": 415.55, "adjClose": 410.74, "volume": 19361901 }, { "date": "2024-08-23", "open": 416.98, "high": 419.26, "low": 412.09, "close": 416.79, "adjClose": 411.96, "volume": 18493800 }, { "date": "2024-08-26", "open": 416.37, "high": 417.28, "low": 411.34, "close": 413.49, "adjClose": 408.7, "volume": 13152830 }, { "date": "2024-08-27", "open": 412.86, "high": 414.36, "low": 410.25, "close": 413.84, "adjClose": 409.05, "volume": 13492911 }, { "date": "2024-08-28", "open": 414.88, "high": 415, "low": 407.31, "close": 410.6, "adjClose": 405.85, "volume": 14882700 }, { "date": "2024-08-29", "open": 414.94, "high": 422.05, "low": 410.6, "close": 413.12, "adjClose": 408.34, "volume": 17045241 }, { "date": "2024-08-30", "open": 415.6, "high": 417.49, "low": 412.13, "close": 417.14, "adjClose": 412.31, "volume": 24308324 }, { "date": "2024-09-03", "open": 417.91, "high": 419.88, "low": 407.03, "close": 409.44, "adjClose": 404.7, "volume": 20313603 }, { "date": "2024-09-04", "open": 405.91, "high": 411.24, "low": 404.37, "close": 408.9, "adjClose": 404.16, "volume": 15135806 }, { "date": "2024-09-05", "open": 407.62, "high": 413.1, "low": 406.13, "close": 408.39, "adjClose": 403.66, "volume": 14195516 }, { "date": "2024-09-06", "open": 409.06, "high": 410.65, "low": 400.8, "close": 401.7, "adjClose": 397.05, "volume": 19609526 }, { "date": "2024-09-09", "open": 407.24, "high": 408.65, "low": 402.15, "close": 405.72, "adjClose": 401.02, "volume": 15295134 }, { "date": "2024-09-10", "open": 408.2, "high": 416.33, "low": 407.7, "close": 414.2, "adjClose": 409.4, "volume": 19594300 }, { "date": "2024-09-11", "open": 415.5, "high": 423.99, "low": 409.58, "close": 423.04, "adjClose": 418.14, "volume": 19266923 }, { "date": "2024-09-12", "open": 423.31, "high": 427.37, "low": 419.75, "close": 427, "adjClose": 422.06, "volume": 17418759 }, { "date": "2024-09-13", "open": 425.83, "high": 431.83, "low": 425.46, "close": 430.59, "adjClose": 425.6, "volume": 15874600 }, { "date": "2024-09-16", "open": 430.6, "high": 433.53, "low": 428.22, "close": 431.34, "adjClose": 426.35, "volume": 13834700 }, { "date": "2024-09-17", "open": 440.23, "high": 441.85, "low": 432.27, "close": 435.15, "adjClose": 430.11, "volume": 18874231 }, { "date": "2024-09-18", "open": 435, "high": 436.03, "low": 430.41, "close": 430.81, "adjClose": 425.82, "volume": 18898042 }, { "date": "2024-09-19", "open": 441.23, "high": 441.5, "low": 436.9, "close": 438.69, "adjClose": 433.61, "volume": 21706600 }, { "date": "2024-09-20", "open": 437.22, "high": 439.24, "low": 434.22, "close": 435.27, "adjClose": 430.23, "volume": 55167106 }, { "date": "2024-09-23", "open": 434.28, "high": 436.46, "low": 430.39, "close": 433.51, "adjClose": 428.49, "volume": 15128900 }, { "date": "2024-09-24", "open": 433, "high": 433.35, "low": 426.1, "close": 429.17, "adjClose": 424.2, "volume": 17015800 }, { "date": "2024-09-25", "open": 429.83, "high": 433.12, "low": 428.57, "close": 432.11, "adjClose": 427.11, "volume": 13396400 }, { "date": "2024-09-26", "open": 435.09, "high": 435.3, "low": 429.13, "close": 431.31, "adjClose": 426.32, "volume": 14492044 }, { "date": "2024-09-27", "open": 431.52, "high": 431.85, "low": 427.47, "close": 428.02, "adjClose": 423.06, "volume": 14896131 }, { "date": "2024-09-30", "open": 428.21, "high": 430.42, "low": 425.37, "close": 430.3, "adjClose": 425.32, "volume": 16854606 }, { "date": "2024-10-01", "open": 428.45, "high": 428.48, "low": 418.81, "close": 420.69, "adjClose": 415.82, "volume": 19092945 }, { "date": "2024-10-02", "open": 422.58, "high": 422.82, "low": 416.71, "close": 417.13, "adjClose": 412.3, "volume": 16582300 }, { "date": "2024-10-03", "open": 417.63, "high": 419.55, "low": 414.29, "close": 416.54, "adjClose": 411.72, "volume": 13686421 }, { "date": "2024-10-04", "open": 418.24, "high": 419.75, "low": 414.97, "close": 416.06, "adjClose": 411.24, "volume": 19190913 }, { "date": "2024-10-07", "open": 416, "high": 417.11, "low": 409, "close": 409.54, "adjClose": 404.8, "volume": 20919800 }, { "date": "2024-10-08", "open": 410.9, "high": 415.66, "low": 408.17, "close": 414.71, "adjClose": 409.91, "volume": 19229300 }, { "date": "2024-10-09", "open": 415.86, "high": 420.38, "low": 414.3, "close": 417.46, "adjClose": 412.63, "volume": 14974300 }, { "date": "2024-10-10", "open": 415.23, "high": 417.35, "low": 413.15, "close": 415.84, "adjClose": 411.02, "volume": 13848400 }, { "date": "2024-10-11", "open": 416.14, "high": 417.13, "low": 413.25, "close": 416.32, "adjClose": 411.5, "volume": 14144944 }, { "date": "2024-10-14", "open": 417.77, "high": 424.04, "low": 417.52, "close": 419.14, "adjClose": 414.29, "volume": 16653100 }, { "date": "2024-10-15", "open": 422.18, "high": 422.48, "low": 415.26, "close": 418.74, "adjClose": 413.89, "volume": 18900201 }, { "date": "2024-10-16", "open": 415.17, "high": 416.36, "low": 410.48, "close": 416.12, "adjClose": 411.3, "volume": 15508932 }, { "date": "2024-10-17", "open": 422.36, "high": 422.5, "low": 415.59, "close": 416.72, "adjClose": 411.89, "volume": 14820004 }, { "date": "2024-10-18", "open": 417.14, "high": 419.65, "low": 416.26, "close": 418.16, "adjClose": 413.32, "volume": 17145317 }, { "date": "2024-10-21", "open": 416.12, "high": 418.96, "low": 413.75, "close": 418.78, "adjClose": 413.93, "volume": 14206115 }, { "date": "2024-10-22", "open": 418.49, "high": 430.58, "low": 418.04, "close": 427.51, "adjClose": 422.56, "volume": 25482200 }, { "date": "2024-10-23", "open": 430.86, "high": 431.08, "low": 422.53, "close": 424.6, "adjClose": 419.68, "volume": 19654400 }, { "date": "2024-10-24", "open": 425.33, "high": 425.98, "low": 422.4, "close": 424.73, "adjClose": 419.81, "volume": 13581631 }, { "date": "2024-10-25", "open": 426.76, "high": 432.52, "low": 426.57, "close": 428.15, "adjClose": 423.19, "volume": 16899100 }, { "date": "2024-10-28", "open": 431.66, "high": 431.94, "low": 426.3, "close": 426.59, "adjClose": 421.65, "volume": 14882444 }, { "date": "2024-10-29", "open": 428, "high": 433.17, "low": 425.8, "close": 431.95, "adjClose": 426.95, "volume": 17644100 }, { "date": "2024-10-30", "open": 437.44, "high": 438.5, "low": 432.1, "close": 432.53, "adjClose": 427.52, "volume": 29749149 }, { "date": "2024-10-31", "open": 415.36, "high": 416.16, "low": 406.3, "close": 406.35, "adjClose": 401.64, "volume": 53971000 }, { "date": "2024-11-01", "open": 409.01, "high": 415.5, "low": 407.5, "close": 410.37, "adjClose": 405.62, "volume": 24230442 }, { "date": "2024-11-04", "open": 409.8, "high": 410.42, "low": 405.57, "close": 408.46, "adjClose": 403.73, "volume": 19672300 }, { "date": "2024-11-05", "open": 408.37, "high": 414.9, "low": 408.08, "close": 411.46, "adjClose": 406.7, "volume": 17626011 }, { "date": "2024-11-06", "open": 412.42, "high": 420.45, "low": 410.52, "close": 420.18, "adjClose": 415.31, "volume": 26681842 }, { "date": "2024-11-07", "open": 421.28, "high": 426.85, "low": 419.88, "close": 425.43, "adjClose": 420.5, "volume": 19901800 }, { "date": "2024-11-08", "open": 425.32, "high": 426.5, "low": 421.78, "close": 422.54, "adjClose": 417.65, "volume": 16891414 }, { "date": "2024-11-11", "open": 422.52, "high": 424.81, "low": 416, "close": 418.01, "adjClose": 413.17, "volume": 24503321 }, { "date": "2024-11-12", "open": 418.25, "high": 424.44, "low": 417.2, "close": 423.03, "adjClose": 418.13, "volume": 19401204 }, { "date": "2024-11-13", "open": 421.64, "high": 429.33, "low": 418.21, "close": 425.2, "adjClose": 420.28, "volume": 21502200 }, { "date": "2024-11-14", "open": 425, "high": 428.17, "low": 420, "close": 426.89, "adjClose": 421.95, "volume": 30246900 }, { "date": "2024-11-15", "open": 419.82, "high": 422.8, "low": 413.64, "close": 415, "adjClose": 410.19, "volume": 28247644 }, { "date": "2024-11-18", "open": 414.87, "high": 418.4, "low": 412.1, "close": 415.76, "adjClose": 410.95, "volume": 24742013 }, { "date": "2024-11-19", "open": 413.11, "high": 417.94, "low": 411.55, "close": 417.79, "adjClose": 412.95, "volume": 18133529 }, { "date": "2024-11-20", "open": 416.87, "high": 417.29, "low": 410.58, "close": 415.49, "adjClose": 410.68, "volume": 19191700 }, { "date": "2024-11-21", "open": 419.5, "high": 419.78, "low": 410.29, "close": 412.87, "adjClose": 408.91, "volume": 20780200 }, { "date": "2024-11-22", "open": 411.37, "high": 417.4, "low": 411.06, "close": 417, "adjClose": 413, "volume": 24814626 }, { "date": "2024-11-25", "open": 418.38, "high": 421.08, "low": 414.85, "close": 418.79, "adjClose": 414.77, "volume": 27691100 }, { "date": "2024-11-26", "open": 419.59, "high": 429.04, "low": 418.85, "close": 427.99, "adjClose": 423.88, "volume": 23458900 }, { "date": "2024-11-27", "open": 425.11, "high": 427.23, "low": 422.02, "close": 422.99, "adjClose": 418.93, "volume": 18332444 }, { "date": "2024-11-29", "open": 420.09, "high": 424.88, "low": 417.8, "close": 423.46, "adjClose": 419.39, "volume": 16271921 }, { "date": "2024-12-02", "open": 421.57, "high": 433, "low": 421.31, "close": 430.98, "adjClose": 426.84, "volume": 20207223 }, { "date": "2024-12-03", "open": 429.84, "high": 432.47, "low": 427.74, "close": 431.2, "adjClose": 427.06, "volume": 18302000 }, { "date": "2024-12-04", "open": 433.03, "high": 439.67, "low": 432.63, "close": 437.42, "adjClose": 433.22, "volume": 26009429 }, { "date": "2024-12-05", "open": 437.92, "high": 444.66, "low": 436.17, "close": 442.62, "adjClose": 438.37, "volume": 21697800 }, { "date": "2024-12-06", "open": 442.3, "high": 446.1, "low": 441.77, "close": 443.57, "adjClose": 439.31, "volume": 18821002 }, { "date": "2024-12-09", "open": 442.6, "high": 448.33, "low": 440.5, "close": 446.02, "adjClose": 441.74, "volume": 19144400 }, { "date": "2024-12-10", "open": 444.39, "high": 449.62, "low": 441.6, "close": 443.33, "adjClose": 439.07, "volume": 18469500 }, { "date": "2024-12-11", "open": 444.05, "high": 450.35, "low": 444.05, "close": 448.99, "adjClose": 444.68, "volume": 19200208 }, { "date": "2024-12-12", "open": 449.11, "high": 456.16, "low": 449.11, "close": 449.56, "adjClose": 445.24, "volume": 20834800 }, { "date": "2024-12-13", "open": 448.44, "high": 451.43, "low": 445.58, "close": 447.27, "adjClose": 442.98, "volume": 20177833 }, { "date": "2024-12-16", "open": 447.27, "high": 452.18, "low": 445.28, "close": 451.59, "adjClose": 447.25, "volume": 23598834 }, { "date": "2024-12-17", "open": 451.01, "high": 455.29, "low": 449.57, "close": 454.46, "adjClose": 450.1, "volume": 22733500 }, { "date": "2024-12-18", "open": 451.32, "high": 452.65, "low": 437.02, "close": 437.39, "adjClose": 433.19, "volume": 24444545 }, { "date": "2024-12-19", "open": 441.62, "high": 443.18, "low": 436.32, "close": 437.03, "adjClose": 432.83, "volume": 22963700 }, { "date": "2024-12-20", "open": 433.11, "high": 443.74, "low": 428.63, "close": 436.6, "adjClose": 432.41, "volume": 64263700 }, { "date": "2024-12-23", "open": 436.74, "high": 437.65, "low": 432.83, "close": 435.25, "adjClose": 431.07, "volume": 19152519 }, { "date": "2024-12-24", "open": 434.65, "high": 439.6, "low": 434.19, "close": 439.33, "adjClose": 435.11, "volume": 7164543 }, { "date": "2024-12-26", "open": 439.08, "high": 440.94, "low": 436.63, "close": 438.11, "adjClose": 433.9, "volume": 8199927 }, { "date": "2024-12-27", "open": 434.6, "high": 435.22, "low": 426.35, "close": 430.53, "adjClose": 426.4, "volume": 18117713 }, { "date": "2024-12-30", "open": 426.06, "high": 427.55, "low": 421.9, "close": 424.83, "adjClose": 420.75, "volume": 13158703 }, { "date": "2024-12-31", "open": 426.1, "high": 426.73, "low": 420.66, "close": 421.5, "adjClose": 417.45, "volume": 13246509 }, { "date": "2025-01-02", "open": 425.53, "high": 426.07, "low": 414.85, "close": 418.58, "adjClose": 414.56, "volume": 16896500 }, { "date": "2025-01-03", "open": 421.08, "high": 424.03, "low": 419.54, "close": 423.35, "adjClose": 419.29, "volume": 16662943 }, { "date": "2025-01-06", "open": 428, "high": 434.32, "low": 425.48, "close": 427.85, "adjClose": 423.74, "volume": 20573648 }, { "date": "2025-01-07", "open": 429, "high": 430.65, "low": 420.8, "close": 422.37, "adjClose": 418.32, "volume": 18139100 }, { "date": "2025-01-08", "open": 423.46, "high": 426.97, "low": 421.54, "close": 424.56, "adjClose": 420.48, "volume": 15054600 }, { "date": "2025-01-10", "open": 424.63, "high": 424.71, "low": 415.02, "close": 418.95, "adjClose": 414.93, "volume": 20201132 }, { "date": "2025-01-13", "open": 415.24, "high": 418.5, "low": 412.29, "close": 417.19, "adjClose": 413.18, "volume": 17604800 }, { "date": "2025-01-14", "open": 417.81, "high": 419.74, "low": 410.72, "close": 415.67, "adjClose": 411.68, "volume": 16935900 }, { "date": "2025-01-15", "open": 419.13, "high": 428.15, "low": 418.27, "close": 426.31, "adjClose": 422.22, "volume": 19637838 }, { "date": "2025-01-16", "open": 428.7, "high": 429.49, "low": 424.39, "close": 424.58, "adjClose": 420.5, "volume": 15300023 }, { "date": "2025-01-17", "open": 434.09, "high": 434.48, "low": 428.17, "close": 429.03, "adjClose": 424.91, "volume": 26197507 }, { "date": "2025-01-21", "open": 430.2, "high": 430.9, "low": 425.6, "close": 428.5, "adjClose": 424.39, "volume": 26085703 }, { "date": "2025-01-22", "open": 437.56, "high": 447.27, "low": 436, "close": 446.2, "adjClose": 441.92, "volume": 27803811 }, { "date": "2025-01-23", "open": 442, "high": 446.75, "low": 441.5, "close": 446.71, "adjClose": 442.42, "volume": 18389300 }, { "date": "2025-01-24", "open": 445.16, "high": 446.65, "low": 441.4, "close": 444.06, "adjClose": 439.8, "volume": 15549500 }, { "date": "2025-01-27", "open": 424.01, "high": 435.2, "low": 423.5, "close": 434.56, "adjClose": 430.39, "volume": 35647805 }, { "date": "2025-01-28", "open": 434.6, "high": 448.38, "low": 431.38, "close": 447.2, "adjClose": 442.91, "volume": 23491703 }, { "date": "2025-01-29", "open": 446.69, "high": 446.88, "low": 440.4, "close": 442.33, "adjClose": 438.08, "volume": 23581400 }, { "date": "2025-01-30", "open": 418.77, "high": 422.86, "low": 413.16, "close": 414.99, "adjClose": 411.01, "volume": 54586300 }, { "date": "2025-01-31", "open": 418.98, "high": 420.69, "low": 414.91, "close": 415.06, "adjClose": 411.08, "volume": 34223388 }, { "date": "2025-02-03", "open": 411.6, "high": 415.41, "low": 408.66, "close": 410.92, "adjClose": 406.98, "volume": 25679149 }, { "date": "2025-02-04", "open": 412.69, "high": 413.92, "low": 409.74, "close": 412.37, "adjClose": 408.41, "volume": 20532100 }, { "date": "2025-02-05", "open": 412.35, "high": 413.83, "low": 410.4, "close": 413.29, "adjClose": 409.32, "volume": 16336188 }, { "date": "2025-02-06", "open": 414, "high": 418.2, "low": 414, "close": 415.82, "adjClose": 411.83, "volume": 16309800 }, { "date": "2025-02-07", "open": 416.48, "high": 418.65, "low": 408.1, "close": 409.75, "adjClose": 405.82, "volume": 22886844 }, { "date": "2025-02-10", "open": 413.71, "high": 415.46, "low": 410.92, "close": 412.22, "adjClose": 408.26, "volume": 20817919 }, { "date": "2025-02-11", "open": 409.64, "high": 412.49, "low": 409.3, "close": 411.44, "adjClose": 407.49, "volume": 18140600 }, { "date": "2025-02-12", "open": 407.21, "high": 410.75, "low": 404.37, "close": 409.04, "adjClose": 405.11, "volume": 19121734 }, { "date": "2025-02-13", "open": 407, "high": 411, "low": 406.36, "close": 410.54, "adjClose": 406.6, "volume": 23891731 }, { "date": "2025-02-14", "open": 407.79, "high": 408.91, "low": 405.88, "close": 408.43, "adjClose": 404.51, "volume": 22758500 }, { "date": "2025-02-18", "open": 408, "high": 410.6, "low": 406.5, "close": 409.64, "adjClose": 405.71, "volume": 21423100 }, { "date": "2025-02-19", "open": 407.88, "high": 415.49, "low": 407.65, "close": 414.77, "adjClose": 410.79, "volume": 24114200 }, { "date": "2025-02-20", "open": 415.29, "high": 419.31, "low": 412.54, "close": 416.13, "adjClose": 412.96, "volume": 23508728 }, { "date": "2025-02-21", "open": 417.34, "high": 418.05, "low": 407.89, "close": 408.21, "adjClose": 405.1, "volume": 27524800 }, { "date": "2025-02-24", "open": 408.51, "high": 409.37, "low": 399.32, "close": 404, "adjClose": 400.92, "volume": 26443700 }, { "date": "2025-02-25", "open": 401.1, "high": 401.92, "low": 396.7, "close": 397.9, "adjClose": 394.87, "volume": 29387402 }, { "date": "2025-02-26", "open": 398.01, "high": 403.6, "low": 394.25, "close": 399.73, "adjClose": 396.68, "volume": 19619000 }, { "date": "2025-02-27", "open": 401.27, "high": 405.74, "low": 392.17, "close": 392.53, "adjClose": 389.54, "volume": 21127406 }, { "date": "2025-02-28", "open": 392.66, "high": 397.63, "low": 386.57, "close": 396.99, "adjClose": 393.96, "volume": 32845700 }, { "date": "2025-03-03", "open": 398.82, "high": 398.82, "low": 386.16, "close": 388.49, "adjClose": 385.53, "volume": 23007726 }, { "date": "2025-03-04", "open": 383.4, "high": 392.58, "low": 381, "close": 388.61, "adjClose": 385.65, "volume": 29342923 }, { "date": "2025-03-05", "open": 389.34, "high": 401.67, "low": 388.81, "close": 401.02, "adjClose": 397.96, "volume": 23433132 }, { "date": "2025-03-06", "open": 394.28, "high": 402.15, "low": 392.68, "close": 396.89, "adjClose": 393.87, "volume": 23304625 }, { "date": "2025-03-07", "open": 392.32, "high": 394.8, "low": 385.54, "close": 393.31, "adjClose": 390.31, "volume": 22034100 }, { "date": "2025-03-10", "open": 385.84, "high": 386.4, "low": 377.22, "close": 380.16, "adjClose": 377.26, "volume": 32840134 }, { "date": "2025-03-11", "open": 379, "high": 386, "low": 376.91, "close": 380.45, "adjClose": 377.55, "volume": 30380200 }, { "date": "2025-03-12", "open": 382.95, "high": 385.22, "low": 378.95, "close": 383.27, "adjClose": 380.35, "volume": 24253600 }, { "date": "2025-03-13", "open": 383.16, "high": 385.32, "low": 377.45, "close": 378.77, "adjClose": 375.88, "volume": 20473017 }, { "date": "2025-03-14", "open": 379.78, "high": 390.23, "low": 379.51, "close": 388.56, "adjClose": 385.6, "volume": 19952846 }, { "date": "2025-03-17", "open": 386.7, "high": 392.71, "low": 385.57, "close": 388.7, "adjClose": 385.74, "volume": 22474300 }, { "date": "2025-03-18", "open": 387.07, "high": 387.37, "low": 381.1, "close": 383.52, "adjClose": 380.6, "volume": 19486900 }, { "date": "2025-03-19", "open": 385.53, "high": 389.68, "low": 384, "close": 387.82, "adjClose": 384.86, "volume": 19185532 }, { "date": "2025-03-20", "open": 385.74, "high": 391.79, "low": 383.28, "close": 386.84, "adjClose": 383.89, "volume": 18470542 }, { "date": "2025-03-21", "open": 383.22, "high": 391.74, "low": 382.8, "close": 391.26, "adjClose": 388.28, "volume": 39675928 }, { "date": "2025-03-24", "open": 395.4, "high": 395.4, "low": 389.81, "close": 393.08, "adjClose": 390.08, "volume": 21004548 }, { "date": "2025-03-25", "open": 393.92, "high": 396.36, "low": 392.64, "close": 395.16, "adjClose": 392.15, "volume": 15775000 }, { "date": "2025-03-26", "open": 395, "high": 395.31, "low": 388.57, "close": 389.97, "adjClose": 387, "volume": 16132906 }, { "date": "2025-03-27", "open": 390.13, "high": 392.24, "low": 387.4, "close": 390.58, "adjClose": 387.6, "volume": 13766800 }, { "date": "2025-03-28", "open": 388.08, "high": 389.13, "low": 376.93, "close": 378.8, "adjClose": 375.91, "volume": 21632016 }, { "date": "2025-03-31", "open": 372.54, "high": 377.07, "low": 367.24, "close": 375.39, "adjClose": 372.53, "volume": 35184700 }, { "date": "2025-04-01", "open": 374.65, "high": 382.85, "low": 373.23, "close": 382.19, "adjClose": 379.28, "volume": 19689503 }, { "date": "2025-04-02", "open": 377.97, "high": 385.08, "low": 376.62, "close": 382.14, "adjClose": 379.23, "volume": 16092600 }, { "date": "2025-04-03", "open": 374.79, "high": 377.48, "low": 369.35, "close": 373.11, "adjClose": 370.27, "volume": 30198000 }, { "date": "2025-04-04", "open": 364.13, "high": 374.59, "low": 359.48, "close": 359.84, "adjClose": 357.1, "volume": 49209900 }, { "date": "2025-04-07", "open": 350.88, "high": 371, "low": 344.79, "close": 357.86, "adjClose": 355.13, "volume": 50425000 }, { "date": "2025-04-08", "open": 368.26, "high": 373.65, "low": 350.25, "close": 354.56, "adjClose": 351.86, "volume": 35868918 }, { "date": "2025-04-09", "open": 353.54, "high": 393.23, "low": 353.1, "close": 390.49, "adjClose": 387.51, "volume": 50199700 }, { "date": "2025-04-10", "open": 382.06, "high": 383.9, "low": 367.8, "close": 381.35, "adjClose": 378.44, "volume": 38024400 }, { "date": "2025-04-11", "open": 380.64, "high": 390.05, "low": 378.89, "close": 388.45, "adjClose": 385.49, "volume": 23839220 }, { "date": "2025-04-14", "open": 393.22, "high": 394.65, "low": 384.21, "close": 387.81, "adjClose": 384.85, "volume": 19251200 }, { "date": "2025-04-15", "open": 388.51, "high": 391.89, "low": 384.16, "close": 385.73, "adjClose": 382.79, "volume": 17199900 }, { "date": "2025-04-16", "open": 380.67, "high": 381.61, "low": 368, "close": 371.61, "adjClose": 368.78, "volume": 21967826 }, { "date": "2025-04-17", "open": 373.75, "high": 374.32, "low": 366.89, "close": 367.78, "adjClose": 364.98, "volume": 21120200 }, { "date": "2025-04-21", "open": 362.82, "high": 364.48, "low": 355.67, "close": 359.12, "adjClose": 356.38, "volume": 20807300 }, { "date": "2025-04-22", "open": 363.38, "high": 367.77, "low": 359.86, "close": 366.82, "adjClose": 364.02, "volume": 19485000 }, { "date": "2025-04-23", "open": 376.06, "high": 380.39, "low": 373.02, "close": 374.39, "adjClose": 371.54, "volume": 20545526 }, { "date": "2025-04-24", "open": 375.7, "high": 388.45, "low": 375.19, "close": 387.3, "adjClose": 384.35, "volume": 22232300 }, { "date": "2025-04-25", "open": 387, "high": 392.16, "low": 384.6, "close": 391.85, "adjClose": 388.86, "volume": 18973200 }, { "date": "2025-04-28", "open": 391.96, "high": 392.74, "low": 386.64, "close": 391.16, "adjClose": 388.18, "volume": 16579430 }, { "date": "2025-04-29", "open": 391.3, "high": 395.1, "low": 390.38, "close": 394.04, "adjClose": 391.04, "volume": 14974000 }, { "date": "2025-04-30", "open": 390.3, "high": 396.66, "low": 384.44, "close": 395.26, "adjClose": 392.25, "volume": 36461100 }, { "date": "2025-05-01", "open": 431.11, "high": 436.99, "low": 424.9, "close": 425.4, "adjClose": 422.16, "volume": 58938100 }, { "date": "2025-05-02", "open": 431.74, "high": 439.44, "low": 429.99, "close": 435.28, "adjClose": 431.96, "volume": 30757434 }, { "date": "2025-05-05", "open": 432.87, "high": 439.5, "low": 432.11, "close": 436.17, "adjClose": 432.85, "volume": 20136100 }, { "date": "2025-05-06", "open": 432.2, "high": 437.73, "low": 431.17, "close": 433.31, "adjClose": 430.01, "volume": 15104204 }, { "date": "2025-05-07", "open": 433.84, "high": 438.12, "low": 431.11, "close": 433.35, "adjClose": 430.05, "volume": 23307241 }, { "date": "2025-05-08", "open": 437.93, "high": 443.67, "low": 435.66, "close": 438.17, "adjClose": 434.83, "volume": 23491330 }, { "date": "2025-05-09", "open": 440, "high": 440.74, "low": 435.88, "close": 438.73, "adjClose": 435.39, "volume": 15324233 }, { "date": "2025-05-12", "open": 445.94, "high": 449.37, "low": 439.78, "close": 449.26, "adjClose": 445.84, "volume": 22821935 }, { "date": "2025-05-13", "open": 447.78, "high": 450.67, "low": 445.36, "close": 449.14, "adjClose": 445.72, "volume": 23618819 }, { "date": "2025-05-14", "open": 448.14, "high": 453.9, "low": 448.14, "close": 452.94, "adjClose": 449.49, "volume": 19902800 }, { "date": "2025-05-15", "open": 450.77, "high": 456.19, "low": 450.43, "close": 453.13, "adjClose": 450.51, "volume": 21992323 }, { "date": "2025-05-16", "open": 452.05, "high": 454.36, "low": 448.73, "close": 454.27, "adjClose": 451.64, "volume": 23849800 }, { "date": "2025-05-19", "open": 450.88, "high": 459.59, "low": 450.8, "close": 458.87, "adjClose": 456.21, "volume": 21336509 }, { "date": "2025-05-20", "open": 455.59, "high": 458.34, "low": 454.32, "close": 458.17, "adjClose": 455.52, "volume": 15441808 }, { "date": "2025-05-21", "open": 454.57, "high": 457.78, "low": 451.81, "close": 452.57, "adjClose": 449.95, "volume": 19216906 }, { "date": "2025-05-22", "open": 454.95, "high": 460.25, "low": 453.9, "close": 454.86, "adjClose": 452.23, "volume": 18025612 }, { "date": "2025-05-23", "open": 449.98, "high": 453.69, "low": 448.91, "close": 450.18, "adjClose": 447.57, "volume": 16883509 }, { "date": "2025-05-27", "open": 456.48, "high": 460.95, "low": 456.12, "close": 460.69, "adjClose": 458.02, "volume": 20974300 }, { "date": "2025-05-28", "open": 461.22, "high": 462.52, "low": 456.93, "close": 457.36, "adjClose": 454.71, "volume": 17086300 }, { "date": "2025-05-29", "open": 461.55, "high": 461.72, "low": 455.31, "close": 458.68, "adjClose": 456.02, "volume": 13982211 }, { "date": "2025-05-30", "open": 459.72, "high": 461.68, "low": 455.54, "close": 460.36, "adjClose": 457.69, "volume": 34770500 }, { "date": "2025-06-02", "open": 457.14, "high": 462.11, "low": 456.89, "close": 461.97, "adjClose": 459.3, "volume": 16626500 }, { "date": "2025-06-03", "open": 461.47, "high": 464.14, "low": 460.86, "close": 462.97, "adjClose": 460.29, "volume": 15743800 }, { "date": "2025-06-04", "open": 464, "high": 465.69, "low": 463.02, "close": 463.87, "adjClose": 461.18, "volume": 14162700 }, { "date": "2025-06-05", "open": 464.96, "high": 469.65, "low": 464.03, "close": 467.68, "adjClose": 464.97, "volume": 20154460 }, { "date": "2025-06-06", "open": 470.09, "high": 473.34, "low": 468.78, "close": 470.38, "adjClose": 467.66, "volume": 15285624 }, { "date": "2025-06-09", "open": 469.7, "high": 473.43, "low": 468.62, "close": 472.75, "adjClose": 470.01, "volume": 16469932 }, { "date": "2025-06-10", "open": 471.19, "high": 472.8, "low": 466.96, "close": 470.92, "adjClose": 468.19, "volume": 15375944 }, { "date": "2025-06-11", "open": 470.02, "high": 475.47, "low": 469.66, "close": 472.62, "adjClose": 469.88, "volume": 16399200 }, { "date": "2025-06-12", "open": 475.02, "high": 480.42, "low": 473.52, "close": 478.87, "adjClose": 476.1, "volume": 18950600 }, { "date": "2025-06-13", "open": 476.41, "high": 479.18, "low": 472.76, "close": 474.96, "adjClose": 472.21, "volume": 16814500 }, { "date": "2025-06-16", "open": 475.21, "high": 480.69, "low": 475, "close": 479.14, "adjClose": 476.37, "volume": 15626104 }, { "date": "2025-06-17", "open": 475.4, "high": 478.74, "low": 474.08, "close": 478.04, "adjClose": 475.27, "volume": 15414128 }, { "date": "2025-06-18", "open": 478, "high": 481, "low": 474.46, "close": 480.24, "adjClose": 477.46, "volume": 17526500 }, { "date": "2025-06-20", "open": 482.23, "high": 483.46, "low": 476.87, "close": 477.4, "adjClose": 474.64, "volume": 37576206 }, { "date": "2025-06-23", "open": 478.21, "high": 487.75, "low": 472.51, "close": 486, "adjClose": 483.19, "volume": 24864000 }, { "date": "2025-06-24", "open": 488.95, "high": 491.85, "low": 486.8, "close": 490.11, "adjClose": 487.27, "volume": 22305642 }, { "date": "2025-06-25", "open": 492.04, "high": 494.56, "low": 489.39, "close": 492.27, "adjClose": 489.42, "volume": 17495100 }, { "date": "2025-06-26", "open": 492.98, "high": 498.04, "low": 492.81, "close": 497.45, "adjClose": 494.57, "volume": 21578900 }, { "date": "2025-06-27", "open": 497.55, "high": 499.3, "low": 493.03, "close": 495.94, "adjClose": 493.07, "volume": 34539236 }, { "date": "2025-06-30", "open": 497.04, "high": 500.76, "low": 495.33, "close": 497.41, "adjClose": 494.53, "volume": 28369000 }, { "date": "2025-07-01", "open": 496.47, "high": 498.05, "low": 490.98, "close": 492.05, "adjClose": 489.2, "volume": 19945400 }, { "date": "2025-07-02", "open": 489.99, "high": 493.5, "low": 488.7, "close": 491.09, "adjClose": 488.25, "volume": 16319641 }, { "date": "2025-07-03", "open": 493.81, "high": 500.13, "low": 493.44, "close": 498.84, "adjClose": 495.95, "volume": 13984829 }, { "date": "2025-07-07", "open": 497.38, "high": 498.75, "low": 495.23, "close": 497.72, "adjClose": 494.84, "volume": 13981605 }, { "date": "2025-07-08", "open": 497.24, "high": 498.2, "low": 494.11, "close": 496.62, "adjClose": 493.74, "volume": 11846600 }, { "date": "2025-07-09", "open": 500.3, "high": 506.78, "low": 499.74, "close": 503.51, "adjClose": 500.59, "volume": 18659538 }, { "date": "2025-07-10", "open": 503.05, "high": 504.44, "low": 497.75, "close": 501.48, "adjClose": 498.58, "volume": 16498740 }, { "date": "2025-07-11", "open": 498.47, "high": 505.03, "low": 497.8, "close": 503.32, "adjClose": 500.41, "volume": 16459512 }, { "date": "2025-07-14", "open": 501.52, "high": 503.97, "low": 501.03, "close": 503.02, "adjClose": 500.11, "volume": 12058848 }, { "date": "2025-07-15", "open": 503.02, "high": 508.3, "low": 502.79, "close": 505.82, "adjClose": 502.89, "volume": 14927202 }, { "date": "2025-07-16", "open": 505.18, "high": 506.72, "low": 501.89, "close": 505.62, "adjClose": 502.69, "volume": 15154400 }, { "date": "2025-07-17", "open": 505.68, "high": 513.37, "low": 505.62, "close": 511.7, "adjClose": 508.74, "volume": 17503129 }, { "date": "2025-07-18", "open": 514.48, "high": 514.64, "low": 507.43, "close": 510.05, "adjClose": 507.1, "volume": 21209700 }, { "date": "2025-07-21", "open": 506.71, "high": 512.09, "low": 505.55, "close": 510.06, "adjClose": 507.11, "volume": 14066805 }, { "date": "2025-07-22", "open": 510.97, "high": 511.2, "low": 505.27, "close": 505.27, "adjClose": 502.34, "volume": 13868644 }, { "date": "2025-07-23", "open": 506.75, "high": 506.79, "low": 500.7, "close": 505.87, "adjClose": 502.94, "volume": 16396600 }, { "date": "2025-07-24", "open": 508.77, "high": 513.67, "low": 507.3, "close": 510.88, "adjClose": 507.92, "volume": 16107000 }, { "date": "2025-07-25", "open": 512.47, "high": 518.29, "low": 510.36, "close": 513.71, "adjClose": 510.74, "volume": 19125700 }, { "date": "2025-07-28", "open": 514.08, "high": 515, "low": 510.12, "close": 512.5, "adjClose": 509.53, "volume": 14308027 }, { "date": "2025-07-29", "open": 515.53, "high": 517.62, "low": 511.56, "close": 512.57, "adjClose": 509.6, "volume": 16469235 }, { "date": "2025-07-30", "open": 515.17, "high": 515.95, "low": 509.44, "close": 513.24, "adjClose": 510.27, "volume": 26380434 }, { "date": "2025-07-31", "open": 555.23, "high": 555.45, "low": 531.9, "close": 533.5, "adjClose": 530.41, "volume": 51617326 }, { "date": "2025-08-01", "open": 535, "high": 535.8, "low": 520.86, "close": 524.11, "adjClose": 521.08, "volume": 28977628 }, { "date": "2025-08-04", "open": 528.27, "high": 538.25, "low": 528.13, "close": 535.64, "adjClose": 532.54, "volume": 25349004 }, { "date": "2025-08-05", "open": 537.18, "high": 537.3, "low": 527.24, "close": 527.75, "adjClose": 524.69, "volume": 19171600 }, { "date": "2025-08-06", "open": 530.9, "high": 531.7, "low": 524.03, "close": 524.94, "adjClose": 521.9, "volume": 21355702 }, { "date": "2025-08-07", "open": 526.8, "high": 528.09, "low": 517.55, "close": 520.84, "adjClose": 517.82, "volume": 16079144 }, { "date": "2025-08-08", "open": 522.6, "high": 524.66, "low": 519.41, "close": 522.04, "adjClose": 519.02, "volume": 15531009 }, { "date": "2025-08-11", "open": 522.3, "high": 527.59, "low": 519.72, "close": 521.77, "adjClose": 518.75, "volume": 20194400 }, { "date": "2025-08-12", "open": 523.75, "high": 530.98, "low": 522.7, "close": 529.24, "adjClose": 526.18, "volume": 18688921 }, { "date": "2025-08-13", "open": 532.11, "high": 532.7, "low": 519.37, "close": 520.58, "adjClose": 517.57, "volume": 19619200 }, { "date": "2025-08-14", "open": 522.56, "high": 525.95, "low": 520.14, "close": 522.48, "adjClose": 519.45, "volume": 20269100 }, { "date": "2025-08-15", "open": 522.77, "high": 526.1, "low": 519.08, "close": 520.17, "adjClose": 517.16, "volume": 25213300 }, { "date": "2025-08-18", "open": 521.59, "high": 522.82, "low": 514.02, "close": 517.1, "adjClose": 514.11, "volume": 23760600 }, { "date": "2025-08-19", "open": 515, "high": 515.16, "low": 508.55, "close": 509.77, "adjClose": 506.82, "volume": 21481016 }, { "date": "2025-08-20", "open": 509.87, "high": 511, "low": 504.44, "close": 505.72, "adjClose": 502.79, "volume": 27723025 }, { "date": "2025-08-21", "open": 503.69, "high": 507.63, "low": 502.72, "close": 504.24, "adjClose": 502.15, "volume": 18443300 }, { "date": "2025-08-22", "open": 504.25, "high": 510.73, "low": 502.41, "close": 507.23, "adjClose": 505.12, "volume": 24324200 }, { "date": "2025-08-25", "open": 506.63, "high": 508.19, "low": 504.12, "close": 504.26, "adjClose": 502.17, "volume": 21638600 }, { "date": "2025-08-26", "open": 504.36, "high": 504.98, "low": 498.51, "close": 502.04, "adjClose": 499.96, "volume": 30835709 }, { "date": "2025-08-27", "open": 502, "high": 507.29, "low": 499.9, "close": 506.74, "adjClose": 504.64, "volume": 17277900 }, { "date": "2025-08-28", "open": 507.09, "high": 511.09, "low": 505.5, "close": 509.64, "adjClose": 507.52, "volume": 18015600 }, { "date": "2025-08-29", "open": 508.66, "high": 509.6, "low": 504.49, "close": 506.69, "adjClose": 504.59, "volume": 20961600 }, { "date": "2025-09-02", "open": 500.47, "high": 506, "low": 496.81, "close": 505.12, "adjClose": 503.02, "volume": 18128000 }, { "date": "2025-09-03", "open": 503.79, "high": 507.79, "low": 502.32, "close": 505.35, "adjClose": 503.25, "volume": 16345100 }, { "date": "2025-09-04", "open": 504.3, "high": 508.15, "low": 503.15, "close": 507.97, "adjClose": 505.86, "volume": 15509500 }, { "date": "2025-09-05", "open": 509.07, "high": 511.97, "low": 492.37, "close": 495, "adjClose": 492.95, "volume": 31994846 }, { "date": "2025-09-08", "open": 498.11, "high": 501.2, "low": 495.03, "close": 498.2, "adjClose": 496.13, "volume": 16771015 }, { "date": "2025-09-09", "open": 501.43, "high": 502.25, "low": 497.7, "close": 498.41, "adjClose": 496.34, "volume": 14410542 }, { "date": "2025-09-10", "open": 502.98, "high": 503.23, "low": 496.72, "close": 500.37, "adjClose": 498.29, "volume": 21611816 }, { "date": "2025-09-11", "open": 502.25, "high": 503.17, "low": 497.88, "close": 501.01, "adjClose": 498.93, "volume": 18881608 }, { "date": "2025-09-12", "open": 506.65, "high": 512.55, "low": 503.85, "close": 509.9, "adjClose": 507.78, "volume": 23624900 }, { "date": "2025-09-15", "open": 508.79, "high": 515.47, "low": 507, "close": 515.36, "adjClose": 513.22, "volume": 17143800 }, { "date": "2025-09-16", "open": 516.88, "high": 517.23, "low": 508.6, "close": 509.04, "adjClose": 506.93, "volume": 19711922 }, { "date": "2025-09-17", "open": 510.62, "high": 511.29, "low": 505.93, "close": 510.02, "adjClose": 507.9, "volume": 15816600 }, { "date": "2025-09-18", "open": 511.49, "high": 513.07, "low": 507.66, "close": 508.45, "adjClose": 506.34, "volume": 18913700 }, { "date": "2025-09-19", "open": 510.56, "high": 519.3, "low": 510.31, "close": 517.93, "adjClose": 515.78, "volume": 52474100 }, { "date": "2025-09-22", "open": 515.59, "high": 517.74, "low": 512.54, "close": 514.45, "adjClose": 512.32, "volume": 20009314 }, { "date": "2025-09-23", "open": 513.8, "high": 514.59, "low": 507.31, "close": 509.23, "adjClose": 507.12, "volume": 19799600 }, { "date": "2025-09-24", "open": 510.38, "high": 512.48, "low": 506.92, "close": 510.15, "adjClose": 508.03, "volume": 13533711 }, { "date": "2025-09-25", "open": 508.3, "high": 510.01, "low": 505.04, "close": 507.03, "adjClose": 504.93, "volume": 15786500 }, { "date": "2025-09-26", "open": 510.06, "high": 513.94, "low": 506.62, "close": 511.46, "adjClose": 509.34, "volume": 16213129 }, { "date": "2025-09-29", "open": 511.5, "high": 516.85, "low": 508.88, "close": 514.6, "adjClose": 512.46, "volume": 17617800 }, { "date": "2025-09-30", "open": 513.24, "high": 518.16, "low": 509.66, "close": 517.95, "adjClose": 515.8, "volume": 19728229 }, { "date": "2025-10-01", "open": 514.8, "high": 520.51, "low": 511.69, "close": 519.71, "adjClose": 517.55, "volume": 22632336 }, { "date": "2025-10-02", "open": 517.64, "high": 521.6, "low": 510.68, "close": 515.74, "adjClose": 513.6, "volume": 21222900 }, { "date": "2025-10-03", "open": 517.1, "high": 520.49, "low": 515, "close": 517.35, "adjClose": 515.2, "volume": 15112321 }, { "date": "2025-10-06", "open": 518.61, "high": 531.03, "low": 518.2, "close": 528.57, "adjClose": 526.38, "volume": 21388600 }, { "date": "2025-10-07", "open": 528.29, "high": 529.8, "low": 521.44, "close": 523.98, "adjClose": 521.81, "volume": 14615208 }, { "date": "2025-10-08", "open": 523.28, "high": 526.95, "low": 523.09, "close": 524.85, "adjClose": 522.67, "volume": 13363447 }, { "date": "2025-10-09", "open": 522.34, "high": 524.33, "low": 517.4, "close": 522.4, "adjClose": 520.23, "volume": 18343602 }, { "date": "2025-10-10", "open": 519.64, "high": 523.58, "low": 509.63, "close": 510.96, "adjClose": 508.84, "volume": 24133840 }, { "date": "2025-10-13", "open": 516.41, "high": 516.41, "low": 511.68, "close": 514.05, "adjClose": 511.92, "volume": 14284238 }, { "date": "2025-10-14", "open": 510.23, "high": 515.28, "low": 506, "close": 513.57, "adjClose": 511.44, "volume": 14684300 }, { "date": "2025-10-15", "open": 514.96, "high": 517.19, "low": 510, "close": 513.43, "adjClose": 511.3, "volume": 14694700 }, { "date": "2025-10-16", "open": 512.58, "high": 516.85, "low": 508.13, "close": 511.61, "adjClose": 509.49, "volume": 15559600 }, { "date": "2025-10-17", "open": 509.04, "high": 515.48, "low": 507.31, "close": 513.58, "adjClose": 511.45, "volume": 19867800 }, { "date": "2025-10-20", "open": 514.61, "high": 518.7, "low": 513.43, "close": 516.79, "adjClose": 514.65, "volume": 14665620 }, { "date": "2025-10-21", "open": 517.5, "high": 518.69, "low": 513.04, "close": 517.66, "adjClose": 515.51, "volume": 15586204 }, { "date": "2025-10-22", "open": 521.15, "high": 525.23, "low": 517.71, "close": 520.54, "adjClose": 518.38, "volume": 18962700 }, { "date": "2025-10-23", "open": 522.46, "high": 523.95, "low": 518.61, "close": 520.56, "adjClose": 518.4, "volume": 14023532 }, { "date": "2025-10-24", "open": 522.79, "high": 525.35, "low": 520.71, "close": 523.61, "adjClose": 521.44, "volume": 15532400 }, { "date": "2025-10-27", "open": 531.78, "high": 534.58, "low": 529.01, "close": 531.52, "adjClose": 529.31, "volume": 18734716 }, { "date": "2025-10-28", "open": 550, "high": 553.72, "low": 540.77, "close": 542.07, "adjClose": 539.82, "volume": 29986700 }, { "date": "2025-10-29", "open": 544.94, "high": 546.27, "low": 536.73, "close": 541.55, "adjClose": 539.3, "volume": 36023004 }, { "date": "2025-10-30", "open": 530.48, "high": 534.97, "low": 522.12, "close": 525.76, "adjClose": 523.58, "volume": 41023100 }, { "date": "2025-10-31", "open": 528.88, "high": 529.32, "low": 515.1, "close": 517.81, "adjClose": 515.66, "volume": 34006424 }, { "date": "2025-11-03", "open": 519.8, "high": 524.96, "low": 514.59, "close": 517.03, "adjClose": 514.88, "volume": 22374742 }, { "date": "2025-11-04", "open": 511.76, "high": 515.55, "low": 507.84, "close": 514.33, "adjClose": 512.2, "volume": 20958700 }, { "date": "2025-11-05", "open": 513.3, "high": 514.83, "low": 506.58, "close": 507.16, "adjClose": 505.06, "volume": 23024342 }, { "date": "2025-11-06", "open": 505.66, "high": 505.7, "low": 495.81, "close": 497.1, "adjClose": 495.04, "volume": 27406500 }, { "date": "2025-11-07", "open": 496.95, "high": 499.38, "low": 493.25, "close": 496.82, "adjClose": 494.76, "volume": 24019800 }, { "date": "2025-11-10", "open": 500.04, "high": 506.85, "low": 498.8, "close": 506, "adjClose": 503.9, "volume": 26101500 }, { "date": "2025-11-11", "open": 504.8, "high": 509.6, "low": 502.35, "close": 508.68, "adjClose": 506.57, "volume": 17980020 }, { "date": "2025-11-12", "open": 509.36, "high": 511.67, "low": 499.12, "close": 511.14, "adjClose": 509.02, "volume": 26574900 }, { "date": "2025-11-13", "open": 510.31, "high": 513.5, "low": 501.29, "close": 503.29, "adjClose": 501.2, "volume": 25273114 }, { "date": "2025-11-14", "open": 498.23, "high": 511.6, "low": 497.44, "close": 510.18, "adjClose": 508.06, "volume": 28505746 }, { "date": "2025-11-17", "open": 508.45, "high": 512.12, "low": 504.91, "close": 507.49, "adjClose": 505.38, "volume": 19092800 }, { "date": "2025-11-18", "open": 495.37, "high": 502.98, "low": 486.78, "close": 493.79, "adjClose": 491.74, "volume": 33815114 }, { "date": "2025-11-19", "open": 490.1, "high": 495.19, "low": 482.83, "close": 487.12, "adjClose": 485.1, "volume": 23245314 }, { "date": "2025-11-20", "open": 492.71, "high": 493.57, "low": 475.5, "close": 478.43, "adjClose": 477.34, "volume": 26802542 }, { "date": "2025-11-21", "open": 478.5, "high": 478.92, "low": 468.27, "close": 472.12, "adjClose": 471.04, "volume": 31769248 }, { "date": "2025-11-24", "open": 475, "high": 476.9, "low": 468.02, "close": 474, "adjClose": 472.92, "volume": 34421046 }, { "date": "2025-11-25", "open": 474.07, "high": 479.15, "low": 464.89, "close": 476.99, "adjClose": 475.9, "volume": 28019800 }, { "date": "2025-11-26", "open": 486.31, "high": 488.31, "low": 481.2, "close": 485.5, "adjClose": 484.39, "volume": 25709100 }, { "date": "2025-11-28", "open": 487.6, "high": 492.63, "low": 486.65, "close": 492.01, "adjClose": 490.89, "volume": 14386730 }, { "date": "2025-12-01", "open": 488.44, "high": 489.86, "low": 484.65, "close": 486.74, "adjClose": 485.63, "volume": 23964000 }, { "date": "2025-12-02", "open": 486.72, "high": 493.5, "low": 486.32, "close": 490, "adjClose": 488.88, "volume": 19562722 }, { "date": "2025-12-03", "open": 476.32, "high": 484.24, "low": 475.2, "close": 477.73, "adjClose": 476.64, "volume": 34615102 }, { "date": "2025-12-04", "open": 479.76, "high": 481.32, "low": 476.49, "close": 480.84, "adjClose": 479.74, "volume": 22318200 }, { "date": "2025-12-05", "open": 482.52, "high": 483.4, "low": 478.88, "close": 483.16, "adjClose": 482.06, "volume": 22608710 }, { "date": "2025-12-08", "open": 484.89, "high": 492.3, "low": 484.38, "close": 491.02, "adjClose": 489.9, "volume": 21965900 }, { "date": "2025-12-09", "open": 489.1, "high": 492.12, "low": 488.5, "close": 492.02, "adjClose": 490.9, "volume": 14696100 }, { "date": "2025-12-10", "open": 484.03, "high": 484.25, "low": 475.08, "close": 478.56, "adjClose": 477.47, "volume": 35756229 }, { "date": "2025-12-11", "open": 476.63, "high": 486.03, "low": 475.86, "close": 483.47, "adjClose": 482.37, "volume": 24669200 }, { "date": "2025-12-12", "open": 479.82, "high": 482.45, "low": 476.34, "close": 478.53, "adjClose": 477.44, "volume": 21248102 }, { "date": "2025-12-15", "open": 480.1, "high": 480.72, "low": 472.52, "close": 474.82, "adjClose": 473.74, "volume": 23727700 }, { "date": "2025-12-16", "open": 471.91, "high": 477.89, "low": 470.88, "close": 476.39, "adjClose": 475.3, "volume": 20705600 }, { "date": "2025-12-17", "open": 476.91, "high": 480, "low": 475, "close": 476.12, "adjClose": 475.03, "volume": 24527200 }, { "date": "2025-12-18", "open": 478.19, "high": 489.6, "low": 477.89, "close": 483.98, "adjClose": 482.88, "volume": 28573545 }, { "date": "2025-12-19", "open": 487.36, "high": 487.85, "low": 482.49, "close": 485.92, "adjClose": 484.81, "volume": 70836105 }, { "date": "2025-12-22", "open": 486.12, "high": 488.73, "low": 482.69, "close": 484.92, "adjClose": 483.81, "volume": 16963019 }, { "date": "2025-12-23", "open": 484.98, "high": 487.83, "low": 484.74, "close": 486.85, "adjClose": 485.74, "volume": 14683600 }, { "date": "2025-12-24", "open": 485.68, "high": 489.16, "low": 484.83, "close": 488.02, "adjClose": 486.91, "volume": 5855900 }, { "date": "2025-12-26", "open": 486.71, "high": 488.12, "low": 485.96, "close": 487.71, "adjClose": 486.6, "volume": 8842200 }, { "date": "2025-12-29", "open": 484.86, "high": 488.35, "low": 484.18, "close": 487.1, "adjClose": 485.99, "volume": 10893408 }, { "date": "2025-12-30", "open": 485.93, "high": 489.68, "low": 485.5, "close": 487.48, "adjClose": 486.37, "volume": 13944512 }, { "date": "2025-12-31", "open": 487.84, "high": 488.14, "low": 483.3, "close": 483.62, "adjClose": 482.52, "volume": 15601600 }, { "date": "2026-01-02", "open": 484.39, "high": 484.66, "low": 470.16, "close": 472.94, "adjClose": 471.86, "volume": 25571600 }, { "date": "2026-01-05", "open": 474.06, "high": 476.07, "low": 469.5, "close": 472.85, "adjClose": 471.77, "volume": 25250300 }, { "date": "2026-01-06", "open": 473.8, "high": 478.74, "low": 469.75, "close": 478.51, "adjClose": 477.42, "volume": 23037700 }, { "date": "2026-01-07", "open": 479.76, "high": 489.7, "low": 477.95, "close": 483.47, "adjClose": 482.37, "volume": 25564200 }, { "date": "2026-01-08", "open": 481.24, "high": 482.66, "low": 475.86, "close": 478.11, "adjClose": 477.02, "volume": 18162616 }, { "date": "2026-01-09", "open": 474.06, "high": 479.82, "low": 472.2, "close": 479.28, "adjClose": 478.19, "volume": 18491036 }, { "date": "2026-01-12", "open": 476.67, "high": 480.99, "low": 475.68, "close": 477.18, "adjClose": 476.09, "volume": 23519900 }, { "date": "2026-01-13", "open": 474.68, "high": 475.78, "low": 465.95, "close": 470.67, "adjClose": 469.6, "volume": 28545800 }, { "date": "2026-01-14", "open": 466.46, "high": 468.2, "low": 457.17, "close": 459.38, "adjClose": 458.33, "volume": 28184302 }, { "date": "2026-01-15", "open": 464.12, "high": 464.25, "low": 455.9, "close": 456.66, "adjClose": 455.62, "volume": 23225839 }, { "date": "2026-01-16", "open": 457.83, "high": 463.19, "low": 456.48, "close": 459.86, "adjClose": 458.81, "volume": 34246700 }, { "date": "2026-01-20", "open": 451.22, "high": 456.8, "low": 449.28, "close": 454.52, "adjClose": 453.48, "volume": 26130000 }, { "date": "2026-01-21", "open": 452.6, "high": 452.69, "low": 438.68, "close": 444.11, "adjClose": 443.1, "volume": 37980510 }, { "date": "2026-01-22", "open": 447.62, "high": 452.84, "low": 444.7, "close": 451.14, "adjClose": 450.11, "volume": 25349400 }, { "date": "2026-01-23", "open": 451.87, "high": 471.1, "low": 450.53, "close": 465.95, "adjClose": 464.89, "volume": 38000200 }, { "date": "2026-01-26", "open": 465.31, "high": 474.25, "low": 462, "close": 470.28, "adjClose": 469.21, "volume": 29291235 }, { "date": "2026-01-27", "open": 473.7, "high": 482.87, "low": 473.16, "close": 480.58, "adjClose": 479.48, "volume": 29213923 }, { "date": "2026-01-28", "open": 483.21, "high": 483.74, "low": 478, "close": 481.63, "adjClose": 480.53, "volume": 36875403 }, { "date": "2026-01-29", "open": 439.99, "high": 442.5, "low": 421.02, "close": 433.5, "adjClose": 432.51, "volume": 128855323 }, { "date": "2026-01-30", "open": 439.17, "high": 439.6, "low": 426.45, "close": 430.29, "adjClose": 429.31, "volume": 58566819 }, { "date": "2026-02-02", "open": 430.24, "high": 430.74, "low": 422.25, "close": 423.37, "adjClose": 422.4, "volume": 42219900 }, { "date": "2026-02-03", "open": 422.01, "high": 422.05, "low": 408.56, "close": 411.21, "adjClose": 410.27, "volume": 61424123 }, { "date": "2026-02-04", "open": 411, "high": 419.8, "low": 409.24, "close": 414.19, "adjClose": 413.25, "volume": 45012400 }, { "date": "2026-02-05", "open": 407.44, "high": 408.3, "low": 392.32, "close": 393.67, "adjClose": 392.77, "volume": 66289247 }, { "date": "2026-02-06", "open": 399.17, "high": 401.79, "low": 392.92, "close": 401.14, "adjClose": 400.23, "volume": 53515311 }, { "date": "2026-02-09", "open": 404.85, "high": 414.89, "low": 400.87, "close": 413.6, "adjClose": 412.66, "volume": 45480526 }, { "date": "2026-02-10", "open": 419.62, "high": 423.68, "low": 412.7, "close": 413.27, "adjClose": 412.33, "volume": 44857900 }, { "date": "2026-02-11", "open": 416.18, "high": 416.46, "low": 401.01, "close": 404.37, "adjClose": 403.45, "volume": 42491012 }, { "date": "2026-02-12", "open": 405, "high": 406.2, "low": 398.01, "close": 401.84, "adjClose": 400.92, "volume": 40802400 }, { "date": "2026-02-13", "open": 404.45, "high": 405.54, "low": 398.05, "close": 401.32, "adjClose": 400.4, "volume": 34091600 }, { "date": "2026-02-17", "open": 399.22, "high": 400.52, "low": 394.53, "close": 396.86, "adjClose": 395.96, "volume": 32078800 }, { "date": "2026-02-18", "open": 398.13, "high": 402.56, "low": 396.32, "close": 399.6, "adjClose": 398.69, "volume": 23223417 }, { "date": "2026-02-19", "open": 400.69, "high": 404.43, "low": 396.67, "close": 398.46, "adjClose": 398.46, "volume": 28234001 }, { "date": "2026-02-20", "open": 396.11, "high": 400.12, "low": 395.16, "close": 397.23, "adjClose": 397.23, "volume": 34015249 }, { "date": "2026-02-23", "open": 395, "high": 395.36, "low": 383.1, "close": 384.47, "adjClose": 384.47, "volume": 43238300 }, { "date": "2026-02-24", "open": 384.14, "high": 389.36, "low": 381.71, "close": 389, "adjClose": 389, "volume": 33884700 }, { "date": "2026-02-25", "open": 390.53, "high": 401.47, "low": 390.16, "close": 400.6, "adjClose": 400.6, "volume": 43625500 }, { "date": "2026-02-26", "open": 404.71, "high": 407.49, "low": 398.74, "close": 401.72, "adjClose": 401.72, "volume": 34405900 }, { "date": "2026-02-27", "open": 390.88, "high": 396.82, "low": 389.88, "close": 392.74, "adjClose": 392.74, "volume": 51367200 }, { "date": "2026-03-02", "open": 392.86, "high": 401.19, "low": 390.63, "close": 398.55, "adjClose": 398.55, "volume": 35474907 }, { "date": "2026-03-03", "open": 393.14, "high": 406.7, "low": 392.67, "close": 403.93, "adjClose": 403.93, "volume": 38199209 }, { "date": "2026-03-04", "open": 401.27, "high": 411.03, "low": 400.31, "close": 405.2, "adjClose": 405.2, "volume": 35808000 }, { "date": "2026-03-05", "open": 404.42, "high": 411.61, "low": 404.4, "close": 410.68, "adjClose": 410.68, "volume": 39001315 }, { "date": "2026-03-06", "open": 409.2, "high": 413.05, "low": 408.51, "close": 408.96, "adjClose": 408.96, "volume": 31123900 }, { "date": "2026-03-09", "open": 404.92, "high": 410.21, "low": 403.5, "close": 409.41, "adjClose": 409.41, "volume": 30131900 }, { "date": "2026-03-10", "open": 410.03, "high": 410.2, "low": 402.93, "close": 405.76, "adjClose": 405.76, "volume": 31706400 }, { "date": "2026-03-11", "open": 405.57, "high": 409.01, "low": 401.59, "close": 404.88, "adjClose": 404.88, "volume": 25512139 }, { "date": "2026-03-12", "open": 404.63, "high": 406.12, "low": 401.71, "close": 401.86, "adjClose": 401.86, "volume": 27263900 }, { "date": "2026-03-13", "open": 401, "high": 404.8, "low": 394.25, "close": 395.55, "adjClose": 395.55, "volume": 26848000 }, { "date": "2026-03-16", "open": 398.07, "high": 400.63, "low": 394.79, "close": 399.95, "adjClose": 399.95, "volume": 27733721 }, { "date": "2026-03-17", "open": 400.27, "high": 404.4, "low": 397.75, "close": 399.41, "adjClose": 399.41, "volume": 26228300 }, { "date": "2026-03-18", "open": 397.13, "high": 398, "low": 391, "close": 391.79, "adjClose": 391.79, "volume": 25908500 }, { "date": "2026-03-19", "open": 390.1, "high": 392.49, "low": 387.06, "close": 389.02, "adjClose": 389.02, "volume": 25138800 }, { "date": "2026-03-20", "open": 386.79, "high": 387, "low": 380.12, "close": 381.87, "adjClose": 381.87, "volume": 50853200 }, { "date": "2026-03-23", "open": 383.9, "high": 387.21, "low": 381.68, "close": 383, "adjClose": 383, "volume": 29680100 }, { "date": "2026-03-24", "open": 382.36, "high": 382.47, "low": 371.85, "close": 372.74, "adjClose": 372.74, "volume": 42733625 }, { "date": "2026-03-25", "open": 376.92, "high": 377.06, "low": 369.63, "close": 371.04, "adjClose": 371.04, "volume": 31181163 }, { "date": "2026-03-26", "open": 370.815, "high": 374.7199, "low": 367.74, "close": 367.89999, "adjClose": 367.89999, "volume": 15075225 } ], "CompanyInformation": [ { "symbol": "MSFT", "companyName": "Microsoft Corporation", "currency": "USD", "cik": "0000789019", "isin": "US5949181045", "cusip": "594918104", "exchange": "NASDAQ Global Select", "exchangeShortName": "NASDAQ", "industry": "Software - Infrastructure", "website": "https://www.microsoft.com", "description": "Microsoft Corporation develops, licenses, and supports software, services, devices, and solutions worldwide. The company operates in three segments: Productivity and Business Processes, Intelligent Cloud, and More Personal Computing. The Productivity and Business Processes segment offers Office, Exchange, SharePoint, Microsoft Teams, Office 365 Security and Compliance, Microsoft Viva, and Skype for Business; Skype, Outlook.com, OneDrive, and LinkedIn; and Dynamics 365, a set of cloud-based and on-premises business solutions for organizations and enterprise divisions. The Intelligent Cloud segment licenses SQL, Windows Servers, Visual Studio, System Center, and related Client Access Licenses; GitHub that provides a collaboration platform and code hosting service for developers; Nuance provides healthcare and enterprise AI solutions; and Azure, a cloud platform. It also offers enterprise support, Microsoft consulting, and nuance professional services to assist customers in developing, deploying, and managing Microsoft server and desktop solutions; and training and certification on Microsoft products. The More Personal Computing segment provides Windows original equipment manufacturer (OEM) licensing and other non-volume licensing of the Windows operating system; Windows Commercial, such as volume licensing of the Windows operating system, Windows cloud services, and other Windows commercial offerings; patent licensing; and Windows Internet of Things. It also offers Surface, PC accessories, PCs, tablets, gaming and entertainment consoles, and other devices; Gaming, including Xbox hardware, and Xbox content and services; video games and third-party video game royalties; and Search, including Bing and Microsoft advertising. The company sells its products through OEMs, distributors, and resellers; and directly through digital marketplaces, online stores, and retail stores. Microsoft Corporation was founded in 1975 and is headquartered in Redmond, Washington.", "ceo": "Satya Nadella", "sector": "Technology", "country": "US", "fullTimeEmployees": "228000", "phone": "425 882 8080", "address": "One Microsoft Way", "city": "Redmond", "state": "WA", "zip": "98052-6399", "dcfDiff": 21.70364, "dcf": 349.33635605061716, "image": "https://images.financialmodelingprep.com/symbol/MSFT.png", "ipoDate": "1986-03-13", "defaultImage": false, "isEtf": false, "isActivelyTrading": true, "isAdr": false, "isFund": false } ], "BalanceSheetsYearly": [ { "date": "2025-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-07-30", "acceptedDate": "2025-07-30 16:11:40", "calendarYear": "2025", "period": "FY", "cashAndCashEquivalents": 30242000000, "shortTermInvestments": 64313000000, "cashAndShortTermInvestments": 94555000000, "netReceivables": 69905000000, "inventory": 938000000, "otherCurrentAssets": 25733000000, "totalCurrentAssets": 191131000000, "propertyPlantEquipmentNet": 229789000000, "goodwill": 119509000000, "intangibleAssets": 22604000000, "goodwillAndIntangibleAssets": 142113000000, "longTermInvestments": 15133000000, "taxAssets": 0, "otherNonCurrentAssets": 40837000000, "totalNonCurrentAssets": 427872000000, "otherAssets": 0, "totalAssets": 619003000000, "accountPayables": 27724000000, "shortTermDebt": 11595000000, "taxPayables": 0, "deferredRevenue": 64555000000, "otherCurrentLiabilities": 37344000000, "totalCurrentLiabilities": 141218000000, "longTermDebt": 100589000000, "deferredRevenueNonCurrent": 2710000000, "deferredTaxLiabilitiesNonCurrent": 2835000000, "otherNonCurrentLiabilities": 28172000000, "totalNonCurrentLiabilities": 134306000000, "otherLiabilities": 0, "capitalLeaseObligations": 69033000000, "totalLiabilities": 275524000000, "preferredStock": 0, "commonStock": 109095000000, "retainedEarnings": 237731000000, "accumulatedOtherComprehensiveIncomeLoss": -3347000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 343479000000, "totalEquity": 343479000000, "totalLiabilitiesAndStockholdersEquity": 619003000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 619003000000, "totalInvestments": 79446000000, "totalDebt": 112184000000, "netDebt": 81942000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/0000950170-25-100235-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/msft-20250630.htm" }, { "date": "2024-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-07-30", "acceptedDate": "2024-07-30 16:06:22", "calendarYear": "2024", "period": "FY", "cashAndCashEquivalents": 18315000000, "shortTermInvestments": 57216000000, "cashAndShortTermInvestments": 75531000000, "netReceivables": 56924000000, "inventory": 1246000000, "otherCurrentAssets": 26033000000, "totalCurrentAssets": 159734000000, "propertyPlantEquipmentNet": 154552000000, "goodwill": 119220000000, "intangibleAssets": 27597000000, "goodwillAndIntangibleAssets": 146817000000, "longTermInvestments": 14600000000, "taxAssets": 0, "otherNonCurrentAssets": 36460000000, "totalNonCurrentAssets": 352429000000, "otherAssets": 0, "totalAssets": 512163000000, "accountPayables": 21996000000, "shortTermDebt": 14871000000, "taxPayables": 5017000000, "deferredRevenue": 57582000000, "otherCurrentLiabilities": 25820000000, "totalCurrentLiabilities": 125286000000, "longTermDebt": 82981000000, "deferredRevenueNonCurrent": 2602000000, "deferredTaxLiabilitiesNonCurrent": 2618000000, "otherNonCurrentLiabilities": 30199000000, "totalNonCurrentLiabilities": 118400000000, "otherLiabilities": 0, "capitalLeaseObligations": 46222000000, "totalLiabilities": 243686000000, "preferredStock": 0, "commonStock": 100923000000, "retainedEarnings": 173144000000, "accumulatedOtherComprehensiveIncomeLoss": -5590000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 268477000000, "totalEquity": 268477000000, "totalLiabilitiesAndStockholdersEquity": 512163000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 512163000000, "totalInvestments": 71816000000, "totalDebt": 97852000000, "netDebt": 79537000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/0000950170-24-087843-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/msft-20240630.htm" }, { "date": "2023-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-27 16:01:56", "calendarYear": "2023", "period": "FY", "cashAndCashEquivalents": 34704000000, "shortTermInvestments": 76552000000, "cashAndShortTermInvestments": 111256000000, "netReceivables": 48688000000, "inventory": 2500000000, "otherCurrentAssets": 21813000000, "totalCurrentAssets": 184257000000, "propertyPlantEquipmentNet": 109987000000, "goodwill": 67886000000, "intangibleAssets": 9366000000, "goodwillAndIntangibleAssets": 77252000000, "longTermInvestments": 9879000000, "taxAssets": 0, "otherNonCurrentAssets": 30601000000, "totalNonCurrentAssets": 227719000000, "otherAssets": 0, "totalAssets": 411976000000, "accountPayables": 18095000000, "shortTermDebt": 8853000000, "taxPayables": 4152000000, "deferredRevenue": 50901000000, "otherCurrentLiabilities": 22148000000, "totalCurrentLiabilities": 104149000000, "longTermDebt": 70588000000, "deferredRevenueNonCurrent": 2912000000, "deferredTaxLiabilitiesNonCurrent": 433000000, "otherNonCurrentLiabilities": 27671000000, "totalNonCurrentLiabilities": 101604000000, "otherLiabilities": 0, "capitalLeaseObligations": 32204000000, "totalLiabilities": 205753000000, "preferredStock": 0, "commonStock": 93718000000, "retainedEarnings": 118848000000, "accumulatedOtherComprehensiveIncomeLoss": -6343000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 206223000000, "totalEquity": 206223000000, "totalLiabilitiesAndStockholdersEquity": 411976000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 411976000000, "totalInvestments": 86431000000, "totalDebt": 79441000000, "netDebt": 44737000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/0000950170-23-035122-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/msft-20230630.htm" }, { "date": "2022-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2022-07-28", "acceptedDate": "2022-07-28 16:06:19", "calendarYear": "2022", "period": "FY", "cashAndCashEquivalents": 13931000000, "shortTermInvestments": 90818000000, "cashAndShortTermInvestments": 104749000000, "netReceivables": 44261000000, "inventory": 3742000000, "otherCurrentAssets": 16932000000, "totalCurrentAssets": 169684000000, "propertyPlantEquipmentNet": 87546000000, "goodwill": 67524000000, "intangibleAssets": 11298000000, "goodwillAndIntangibleAssets": 78822000000, "longTermInvestments": 6891000000, "taxAssets": 0, "otherNonCurrentAssets": 21897000000, "totalNonCurrentAssets": 195156000000, "otherAssets": 0, "totalAssets": 364840000000, "accountPayables": 19000000000, "shortTermDebt": 6037000000, "taxPayables": 4067000000, "deferredRevenue": 45538000000, "otherCurrentLiabilities": 20440000000, "totalCurrentLiabilities": 95082000000, "longTermDebt": 72363000000, "deferredRevenueNonCurrent": 2870000000, "deferredTaxLiabilitiesNonCurrent": 230000000, "otherNonCurrentLiabilities": 27753000000, "totalNonCurrentLiabilities": 103216000000, "otherLiabilities": 0, "capitalLeaseObligations": 28619000000, "totalLiabilities": 198298000000, "preferredStock": 0, "commonStock": 86939000000, "retainedEarnings": 84281000000, "accumulatedOtherComprehensiveIncomeLoss": -4678000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 166542000000, "totalEquity": 166542000000, "totalLiabilitiesAndStockholdersEquity": 364840000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 364840000000, "totalInvestments": 97709000000, "totalDebt": 78400000000, "netDebt": 64469000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/0001564590-22-026876-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/msft-10k_20220630.htm" } ], "BalanceSheetsQuarterly": [ { "date": "2025-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2026-01-28", "acceptedDate": "2026-01-28 16:07:34", "calendarYear": "2026", "period": "Q2", "cashAndCashEquivalents": 24296000000, "shortTermInvestments": 65160000000, "cashAndShortTermInvestments": 89456000000, "netReceivables": 56535000000, "inventory": 1059000000, "otherCurrentAssets": 33140000000, "totalCurrentAssets": 180190000000, "propertyPlantEquipmentNet": 286229000000, "goodwill": 119622000000, "intangibleAssets": 20289000000, "goodwillAndIntangibleAssets": 139911000000, "longTermInvestments": 21202000000, "taxAssets": 0, "otherNonCurrentAssets": 37770000000, "totalNonCurrentAssets": 485112000000, "otherAssets": 0, "totalAssets": 665302000000, "accountPayables": 37328000000, "shortTermDebt": 14095000000, "taxPayables": 2050000000, "deferredRevenue": 51376000000, "otherCurrentLiabilities": 25156000000, "totalCurrentLiabilities": 130005000000, "longTermDebt": 109183000000, "deferredRevenueNonCurrent": 2668000000, "deferredTaxLiabilitiesNonCurrent": 2876000000, "otherNonCurrentLiabilities": 29695000000, "totalNonCurrentLiabilities": 144422000000, "otherLiabilities": 0, "capitalLeaseObligations": 83016000000, "totalLiabilities": 274427000000, "preferredStock": 0, "commonStock": 112788000000, "retainedEarnings": 280789000000, "accumulatedOtherComprehensiveIncomeLoss": -2702000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 390875000000, "totalEquity": 390875000000, "totalLiabilitiesAndStockholdersEquity": 665302000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 665302000000, "totalInvestments": 86368000000, "totalDebt": 123278000000, "netDebt": 98982000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/0001193125-26-027207-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/msft-20251231.htm" }, { "date": "2025-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-10-29", "acceptedDate": "2025-10-29 16:10:48", "calendarYear": "2026", "period": "Q1", "cashAndCashEquivalents": 28849000000, "shortTermInvestments": 73156000000, "cashAndShortTermInvestments": 102005000000, "netReceivables": 52894000000, "inventory": 1130000000, "otherCurrentAssets": 33037000000, "totalCurrentAssets": 189066000000, "propertyPlantEquipmentNet": 255652000000, "goodwill": 119497000000, "intangibleAssets": 21236000000, "goodwillAndIntangibleAssets": 140733000000, "longTermInvestments": 10283000000, "taxAssets": 0, "otherNonCurrentAssets": 40617000000, "totalNonCurrentAssets": 447285000000, "otherAssets": 0, "totalAssets": 636351000000, "accountPayables": 32580000000, "shortTermDebt": 16652000000, "taxPayables": 3655000000, "deferredRevenue": 58987000000, "otherCurrentLiabilities": 23122000000, "totalCurrentLiabilities": 134996000000, "longTermDebt": 103723000000, "deferredRevenueNonCurrent": 2546000000, "deferredTaxLiabilitiesNonCurrent": 2852000000, "otherNonCurrentLiabilities": 29158000000, "totalNonCurrentLiabilities": 138279000000, "otherLiabilities": 0, "capitalLeaseObligations": 77167000000, "totalLiabilities": 273275000000, "preferredStock": 0, "commonStock": 110964000000, "retainedEarnings": 254873000000, "accumulatedOtherComprehensiveIncomeLoss": -2761000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 363076000000, "totalEquity": 363076000000, "totalLiabilitiesAndStockholdersEquity": 636351000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 636351000000, "totalInvestments": 83439000000, "totalDebt": 120375000000, "netDebt": 91526000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/0001193125-25-256321-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/msft-20250930.htm" }, { "date": "2025-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-07-30", "acceptedDate": "2025-07-30 16:11:40", "calendarYear": "2025", "period": "Q4", "cashAndCashEquivalents": 30242000000, "shortTermInvestments": 64313000000, "cashAndShortTermInvestments": 94555000000, "netReceivables": 69905000000, "inventory": 938000000, "otherCurrentAssets": 25733000000, "totalCurrentAssets": 191131000000, "propertyPlantEquipmentNet": 229789000000, "goodwill": 119509000000, "intangibleAssets": 22604000000, "goodwillAndIntangibleAssets": 142113000000, "longTermInvestments": 15133000000, "taxAssets": 0, "otherNonCurrentAssets": 40837000000, "totalNonCurrentAssets": 427872000000, "otherAssets": 0, "totalAssets": 619003000000, "accountPayables": 27724000000, "shortTermDebt": 11595000000, "taxPayables": 0, "deferredRevenue": 64555000000, "otherCurrentLiabilities": 37344000000, "totalCurrentLiabilities": 141218000000, "longTermDebt": 100589000000, "deferredRevenueNonCurrent": 2710000000, "deferredTaxLiabilitiesNonCurrent": 2835000000, "otherNonCurrentLiabilities": 28172000000, "totalNonCurrentLiabilities": 134306000000, "otherLiabilities": 0, "capitalLeaseObligations": 69033000000, "totalLiabilities": 275524000000, "preferredStock": 0, "commonStock": 109095000000, "retainedEarnings": 237731000000, "accumulatedOtherComprehensiveIncomeLoss": -3347000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 343479000000, "totalEquity": 343479000000, "totalLiabilitiesAndStockholdersEquity": 619003000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 619003000000, "totalInvestments": 79446000000, "totalDebt": 112184000000, "netDebt": 81942000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/0000950170-25-100235-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/msft-20250630.htm" }, { "date": "2025-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-04-30", "acceptedDate": "2025-04-30 16:08:52", "calendarYear": "2025", "period": "Q3", "cashAndCashEquivalents": 28828000000, "shortTermInvestments": 50784000000, "cashAndShortTermInvestments": 79612000000, "netReceivables": 51700000000, "inventory": 848000000, "otherCurrentAssets": 24484000000, "totalCurrentAssets": 156644000000, "propertyPlantEquipmentNet": 208414000000, "goodwill": 119329000000, "intangibleAssets": 23968000000, "goodwillAndIntangibleAssets": 143297000000, "longTermInvestments": 15762000000, "taxAssets": 0, "otherNonCurrentAssets": 38507000000, "totalNonCurrentAssets": 405980000000, "otherAssets": 0, "totalAssets": 562624000000, "accountPayables": 26250000000, "shortTermDebt": 11126000000, "taxPayables": 6805000000, "deferredRevenue": 44636000000, "otherCurrentLiabilities": 25389000000, "totalCurrentLiabilities": 114206000000, "longTermDebt": 93893000000, "deferredRevenueNonCurrent": 2840000000, "deferredTaxLiabilitiesNonCurrent": 2522000000, "otherNonCurrentLiabilities": 27272000000, "totalNonCurrentLiabilities": 126527000000, "otherLiabilities": 0, "capitalLeaseObligations": 62138000000, "totalLiabilities": 240733000000, "preferredStock": 0, "commonStock": 106965000000, "retainedEarnings": 219759000000, "accumulatedOtherComprehensiveIncomeLoss": -4833000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 321891000000, "totalEquity": 321891000000, "totalLiabilitiesAndStockholdersEquity": 562624000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 562624000000, "totalInvestments": 66546000000, "totalDebt": 105019000000, "netDebt": 76191000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/0000950170-25-061046-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/msft-20250331.htm" }, { "date": "2024-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-01-29", "acceptedDate": "2025-01-29 16:11:54", "calendarYear": "2025", "period": "Q2", "cashAndCashEquivalents": 17482000000, "shortTermInvestments": 54069000000, "cashAndShortTermInvestments": 71551000000, "netReceivables": 48188000000, "inventory": 909000000, "otherCurrentAssets": 26432000000, "totalCurrentAssets": 147080000000, "propertyPlantEquipmentNet": 189718000000, "goodwill": 119191000000, "intangibleAssets": 25385000000, "goodwillAndIntangibleAssets": 144576000000, "longTermInvestments": 15581000000, "taxAssets": 0, "otherNonCurrentAssets": 36943000000, "totalNonCurrentAssets": 386818000000, "otherAssets": 0, "totalAssets": 533898000000, "accountPayables": 22608000000, "shortTermDebt": 12529000000, "taxPayables": 6056000000, "deferredRevenue": 45508000000, "otherCurrentLiabilities": 22181000000, "totalCurrentLiabilities": 108882000000, "longTermDebt": 90380000000, "deferredRevenueNonCurrent": 2537000000, "deferredTaxLiabilitiesNonCurrent": 2513000000, "otherNonCurrentLiabilities": 26891000000, "totalNonCurrentLiabilities": 122321000000, "otherLiabilities": 0, "capitalLeaseObligations": 57939000000, "totalLiabilities": 231203000000, "preferredStock": 0, "commonStock": 104829000000, "retainedEarnings": 203482000000, "accumulatedOtherComprehensiveIncomeLoss": -5616000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 302695000000, "totalEquity": 302695000000, "totalLiabilitiesAndStockholdersEquity": 533898000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 533898000000, "totalInvestments": 69650000000, "totalDebt": 102909000000, "netDebt": 85427000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/0000950170-25-010491-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/msft-20241231.htm" }, { "date": "2024-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-10-30", "acceptedDate": "2024-10-30 16:07:17", "calendarYear": "2025", "period": "Q1", "cashAndCashEquivalents": 20840000000, "shortTermInvestments": 57589000000, "cashAndShortTermInvestments": 78429000000, "netReceivables": 44148000000, "inventory": 1626000000, "otherCurrentAssets": 25723000000, "totalCurrentAssets": 149926000000, "propertyPlantEquipmentNet": 173391000000, "goodwill": 119374000000, "intangibleAssets": 26751000000, "goodwillAndIntangibleAssets": 146125000000, "longTermInvestments": 15778000000, "taxAssets": 0, "otherNonCurrentAssets": 37793000000, "totalNonCurrentAssets": 373087000000, "otherAssets": 0, "totalAssets": 523013000000, "accountPayables": 22768000000, "shortTermDebt": 8762000000, "taxPayables": 9717000000, "deferredRevenue": 53026000000, "otherCurrentLiabilities": 20927000000, "totalCurrentLiabilities": 115200000000, "longTermDebt": 88076000000, "deferredRevenueNonCurrent": 2663000000, "deferredTaxLiabilitiesNonCurrent": 2581000000, "otherNonCurrentLiabilities": 26770000000, "totalNonCurrentLiabilities": 120090000000, "otherLiabilities": 0, "capitalLeaseObligations": 51721000000, "totalLiabilities": 235290000000, "preferredStock": 0, "commonStock": 102976000000, "retainedEarnings": 188929000000, "accumulatedOtherComprehensiveIncomeLoss": -4182000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 287723000000, "totalEquity": 287723000000, "totalLiabilitiesAndStockholdersEquity": 523013000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 523013000000, "totalInvestments": 73367000000, "totalDebt": 96838000000, "netDebt": 75998000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/0000950170-24-118967-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/msft-20240930.htm" }, { "date": "2024-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-07-30", "acceptedDate": "2024-07-30 16:06:22", "calendarYear": "2024", "period": "Q4", "cashAndCashEquivalents": 18315000000, "shortTermInvestments": 57216000000, "cashAndShortTermInvestments": 75531000000, "netReceivables": 56924000000, "inventory": 1246000000, "otherCurrentAssets": 26033000000, "totalCurrentAssets": 159734000000, "propertyPlantEquipmentNet": 154552000000, "goodwill": 119220000000, "intangibleAssets": 27597000000, "goodwillAndIntangibleAssets": 146817000000, "longTermInvestments": 14600000000, "taxAssets": 0, "otherNonCurrentAssets": 36460000000, "totalNonCurrentAssets": 352429000000, "otherAssets": 0, "totalAssets": 512163000000, "accountPayables": 21996000000, "shortTermDebt": 14871000000, "taxPayables": 5017000000, "deferredRevenue": 57582000000, "otherCurrentLiabilities": 25820000000, "totalCurrentLiabilities": 125286000000, "longTermDebt": 82981000000, "deferredRevenueNonCurrent": 2602000000, "deferredTaxLiabilitiesNonCurrent": 2618000000, "otherNonCurrentLiabilities": 30199000000, "totalNonCurrentLiabilities": 118400000000, "otherLiabilities": 0, "capitalLeaseObligations": 46222000000, "totalLiabilities": 243686000000, "preferredStock": 0, "commonStock": 100923000000, "retainedEarnings": 173144000000, "accumulatedOtherComprehensiveIncomeLoss": -5590000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 268477000000, "totalEquity": 268477000000, "totalLiabilitiesAndStockholdersEquity": 512163000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 512163000000, "totalInvestments": 71816000000, "totalDebt": 97852000000, "netDebt": 79537000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/0000950170-24-087843-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/msft-20240630.htm" }, { "date": "2024-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-04-25", "acceptedDate": "2024-04-25 16:06:24", "calendarYear": "2024", "period": "Q3", "cashAndCashEquivalents": 19634000000, "shortTermInvestments": 60379000000, "cashAndShortTermInvestments": 80013000000, "netReceivables": 44029000000, "inventory": 1304000000, "otherCurrentAssets": 21834000000, "totalCurrentAssets": 147180000000, "propertyPlantEquipmentNet": 138746000000, "goodwill": 119163000000, "intangibleAssets": 28828000000, "goodwillAndIntangibleAssets": 147991000000, "longTermInvestments": 14807000000, "taxAssets": 0, "otherNonCurrentAssets": 35551000000, "totalNonCurrentAssets": 337095000000, "otherAssets": 0, "totalAssets": 484275000000, "accountPayables": 18087000000, "shortTermDebt": 28066000000, "taxPayables": 7311000000, "deferredRevenue": 41888000000, "otherCurrentLiabilities": 23173000000, "totalCurrentLiabilities": 118525000000, "longTermDebt": 78163000000, "deferredRevenueNonCurrent": 2945000000, "deferredTaxLiabilitiesNonCurrent": 2469000000, "otherNonCurrentLiabilities": 29021000000, "totalNonCurrentLiabilities": 112598000000, "otherLiabilities": 0, "capitalLeaseObligations": 40787000000, "totalLiabilities": 231123000000, "preferredStock": 0, "commonStock": 99193000000, "retainedEarnings": 159394000000, "accumulatedOtherComprehensiveIncomeLoss": -5435000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 253152000000, "totalEquity": 253152000000, "totalLiabilitiesAndStockholdersEquity": 484275000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 484275000000, "totalInvestments": 75186000000, "totalDebt": 106229000000, "netDebt": 86595000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/0000950170-24-048288-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/msft-20240331.htm" }, { "date": "2023-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-01-30", "acceptedDate": "2024-01-30 16:05:46", "calendarYear": "2024", "period": "Q2", "cashAndCashEquivalents": 17305000000, "shortTermInvestments": 63677000000, "cashAndShortTermInvestments": 80982000000, "netReceivables": 42831000000, "inventory": 1615000000, "otherCurrentAssets": 21965000000, "totalCurrentAssets": 147393000000, "propertyPlantEquipmentNet": 128706000000, "goodwill": 118931000000, "intangibleAssets": 29896000000, "goodwillAndIntangibleAssets": 148827000000, "longTermInvestments": 13367000000, "taxAssets": 0, "otherNonCurrentAssets": 32265000000, "totalNonCurrentAssets": 323165000000, "otherAssets": 0, "totalAssets": 470558000000, "accountPayables": 17695000000, "shortTermDebt": 33769000000, "taxPayables": 5787000000, "deferredRevenue": 43068000000, "otherCurrentLiabilities": 20697000000, "totalCurrentLiabilities": 121016000000, "longTermDebt": 77589000000, "deferredRevenueNonCurrent": 2966000000, "deferredTaxLiabilitiesNonCurrent": 2548000000, "otherNonCurrentLiabilities": 28171000000, "totalNonCurrentLiabilities": 111274000000, "otherLiabilities": 0, "capitalLeaseObligations": 37139000000, "totalLiabilities": 232290000000, "preferredStock": 0, "commonStock": 97480000000, "retainedEarnings": 145737000000, "accumulatedOtherComprehensiveIncomeLoss": -4949000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 238268000000, "totalEquity": 238268000000, "totalLiabilitiesAndStockholdersEquity": 470558000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 470558000000, "totalInvestments": 77044000000, "totalDebt": 111358000000, "netDebt": 94053000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/0000950170-24-008814-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/msft-20231231.htm" }, { "date": "2023-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-10-24", "acceptedDate": "2023-10-24 16:07:40", "calendarYear": "2024", "period": "Q1", "cashAndCashEquivalents": 80452000000, "shortTermInvestments": 63493000000, "cashAndShortTermInvestments": 143945000000, "netReceivables": 36953000000, "inventory": 3000000000, "otherCurrentAssets": 23688000000, "totalCurrentAssets": 207586000000, "propertyPlantEquipmentNet": 117937000000, "goodwill": 67790000000, "intangibleAssets": 8895000000, "goodwillAndIntangibleAssets": 76685000000, "longTermInvestments": 11423000000, "taxAssets": 0, "otherNonCurrentAssets": 32154000000, "totalNonCurrentAssets": 238199000000, "otherAssets": 0, "totalAssets": 445785000000, "accountPayables": 19307000000, "shortTermDebt": 33671000000, "taxPayables": 8035000000, "deferredRevenue": 46429000000, "otherCurrentLiabilities": 17350000000, "totalCurrentLiabilities": 124792000000, "longTermDebt": 72010000000, "deferredRevenueNonCurrent": 2759000000, "deferredTaxLiabilitiesNonCurrent": 470000000, "otherNonCurrentLiabilities": 25040000000, "totalNonCurrentLiabilities": 100279000000, "otherLiabilities": 0, "capitalLeaseObligations": 34179000000, "totalLiabilities": 225071000000, "preferredStock": 0, "commonStock": 95508000000, "retainedEarnings": 132143000000, "accumulatedOtherComprehensiveIncomeLoss": -6937000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 220714000000, "totalEquity": 220714000000, "totalLiabilitiesAndStockholdersEquity": 445785000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 445785000000, "totalInvestments": 74916000000, "totalDebt": 105681000000, "netDebt": 25229000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/0000950170-23-054855-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/msft-20230930.htm" }, { "date": "2023-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-27 16:01:56", "calendarYear": "2023", "period": "Q4", "cashAndCashEquivalents": 34704000000, "shortTermInvestments": 76552000000, "cashAndShortTermInvestments": 111256000000, "netReceivables": 48688000000, "inventory": 2500000000, "otherCurrentAssets": 21813000000, "totalCurrentAssets": 184257000000, "propertyPlantEquipmentNet": 109987000000, "goodwill": 67886000000, "intangibleAssets": 9366000000, "goodwillAndIntangibleAssets": 77252000000, "longTermInvestments": 9879000000, "taxAssets": 0, "otherNonCurrentAssets": 30601000000, "totalNonCurrentAssets": 227719000000, "otherAssets": 0, "totalAssets": 411976000000, "accountPayables": 18095000000, "shortTermDebt": 8853000000, "taxPayables": 4152000000, "deferredRevenue": 50901000000, "otherCurrentLiabilities": 22148000000, "totalCurrentLiabilities": 104149000000, "longTermDebt": 70588000000, "deferredRevenueNonCurrent": 2912000000, "deferredTaxLiabilitiesNonCurrent": 433000000, "otherNonCurrentLiabilities": 27671000000, "totalNonCurrentLiabilities": 101604000000, "otherLiabilities": 0, "capitalLeaseObligations": 32204000000, "totalLiabilities": 205753000000, "preferredStock": 0, "commonStock": 93718000000, "retainedEarnings": 118848000000, "accumulatedOtherComprehensiveIncomeLoss": -6343000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 206223000000, "totalEquity": 206223000000, "totalLiabilitiesAndStockholdersEquity": 411976000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 411976000000, "totalInvestments": 86431000000, "totalDebt": 79441000000, "netDebt": 44737000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/0000950170-23-035122-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/msft-20230630.htm" }, { "date": "2023-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-04-25", "acceptedDate": "2023-04-25 16:07:43", "calendarYear": "2023", "period": "Q3", "cashAndCashEquivalents": 26562000000, "shortTermInvestments": 77857000000, "cashAndShortTermInvestments": 104419000000, "netReceivables": 37420000000, "inventory": 2877000000, "otherCurrentAssets": 19173000000, "totalCurrentAssets": 163889000000, "propertyPlantEquipmentNet": 102011000000, "goodwill": 67940000000, "intangibleAssets": 9879000000, "goodwillAndIntangibleAssets": 77819000000, "longTermInvestments": 9415000000, "taxAssets": 0, "otherNonCurrentAssets": 26954000000, "totalNonCurrentAssets": 216199000000, "otherAssets": 0, "totalAssets": 380088000000, "accountPayables": 15305000000, "shortTermDebt": 9725000000, "taxPayables": 4163000000, "deferredRevenue": 36903000000, "otherCurrentLiabilities": 19595000000, "totalCurrentLiabilities": 85691000000, "longTermDebt": 69587000000, "deferredRevenueNonCurrent": 2698000000, "deferredTaxLiabilitiesNonCurrent": 302000000, "otherNonCurrentLiabilities": 27127000000, "totalNonCurrentLiabilities": 99714000000, "otherLiabilities": 0, "capitalLeaseObligations": 31102000000, "totalLiabilities": 185405000000, "preferredStock": 0, "commonStock": 92093000000, "retainedEarnings": 108234000000, "accumulatedOtherComprehensiveIncomeLoss": -5644000000, "othertotalStockholdersEquity": 0, "totalStockholdersEquity": 194683000000, "totalEquity": 194683000000, "totalLiabilitiesAndStockholdersEquity": 380088000000, "minorityInterest": 0, "totalLiabilitiesAndTotalEquity": 380088000000, "totalInvestments": 87272000000, "totalDebt": 79312000000, "netDebt": 52750000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/0000950170-23-014423-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/msft-20230331.htm" } ], "CashFlowYearly": [ { "date": "2025-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-07-30", "acceptedDate": "2025-07-30 16:11:40", "calendarYear": "2025", "period": "FY", "netIncome": 101832000000, "depreciationAndAmortization": 34153000000, "deferredIncomeTax": -7056000000, "stockBasedCompensation": 11974000000, "changeInWorkingCapital": -5350000000, "accountsReceivables": -10581000000, "inventory": 309000000, "accountsPayables": 569000000, "otherWorkingCapital": 4353000000, "otherNonCashItems": 609000000, "netCashProvidedByOperatingActivities": 136162000000, "investmentsInPropertyPlantAndEquipment": -64551000000, "acquisitionsNet": -5978000000, "purchasesOfInvestments": -29775000000, "salesMaturitiesOfInvestments": 25388000000, "otherInvestingActivites": 2317000000, "netCashUsedForInvestingActivites": -72599000000, "debtRepayment": -8962000000, "commonStockIssued": 2056000000, "commonStockRepurchased": -18420000000, "dividendsPaid": -24082000000, "otherFinancingActivites": -2291000000, "netCashUsedProvidedByFinancingActivities": -51699000000, "effectOfForexChangesOnCash": 63000000, "netChangeInCash": 11927000000, "cashAtEndOfPeriod": 30242000000, "cashAtBeginningOfPeriod": 18315000000, "operatingCashFlow": 136162000000, "capitalExpenditure": -64551000000, "freeCashFlow": 71611000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/0000950170-25-100235-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/msft-20250630.htm" }, { "date": "2024-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-07-30", "acceptedDate": "2024-07-30 16:06:22", "calendarYear": "2024", "period": "FY", "netIncome": 88136000000, "depreciationAndAmortization": 22287000000, "deferredIncomeTax": -4738000000, "stockBasedCompensation": 10734000000, "changeInWorkingCapital": 1824000000, "accountsReceivables": -7191000000, "inventory": 1284000000, "accountsPayables": 3545000000, "otherWorkingCapital": 4186000000, "otherNonCashItems": 305000000, "netCashProvidedByOperatingActivities": 118548000000, "investmentsInPropertyPlantAndEquipment": -44477000000, "acquisitionsNet": -69132000000, "purchasesOfInvestments": -17732000000, "salesMaturitiesOfInvestments": 35669000000, "otherInvestingActivites": -1298000000, "netCashUsedForInvestingActivites": -96970000000, "debtRepayment": 575000000, "commonStockIssued": 2002000000, "commonStockRepurchased": -17254000000, "dividendsPaid": -21771000000, "otherFinancingActivites": -1309000000, "netCashUsedProvidedByFinancingActivities": -37757000000, "effectOfForexChangesOnCash": -210000000, "netChangeInCash": -16389000000, "cashAtEndOfPeriod": 18315000000, "cashAtBeginningOfPeriod": 34704000000, "operatingCashFlow": 118548000000, "capitalExpenditure": -44477000000, "freeCashFlow": 74071000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/0000950170-24-087843-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/msft-20240630.htm" }, { "date": "2023-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-27 16:01:56", "calendarYear": "2023", "period": "FY", "netIncome": 72361000000, "depreciationAndAmortization": 13861000000, "deferredIncomeTax": -6059000000, "stockBasedCompensation": 9611000000, "changeInWorkingCapital": -2388000000, "accountsReceivables": -4087000000, "inventory": 1242000000, "accountsPayables": -2721000000, "otherWorkingCapital": 3178000000, "otherNonCashItems": 196000000, "netCashProvidedByOperatingActivities": 87582000000, "investmentsInPropertyPlantAndEquipment": -28107000000, "acquisitionsNet": -1670000000, "purchasesOfInvestments": -37651000000, "salesMaturitiesOfInvestments": 47864000000, "otherInvestingActivites": -3116000000, "netCashUsedForInvestingActivites": -22680000000, "debtRepayment": -2750000000, "commonStockIssued": 1866000000, "commonStockRepurchased": -22245000000, "dividendsPaid": -19800000000, "otherFinancingActivites": -1006000000, "netCashUsedProvidedByFinancingActivities": -43935000000, "effectOfForexChangesOnCash": -194000000, "netChangeInCash": 20773000000, "cashAtEndOfPeriod": 34704000000, "cashAtBeginningOfPeriod": 13931000000, "operatingCashFlow": 87582000000, "capitalExpenditure": -28107000000, "freeCashFlow": 59475000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/0000950170-23-035122-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/msft-20230630.htm" }, { "date": "2022-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2022-07-28", "acceptedDate": "2022-07-28 16:06:19", "calendarYear": "2022", "period": "FY", "netIncome": 72738000000, "depreciationAndAmortization": 14460000000, "deferredIncomeTax": -5702000000, "stockBasedCompensation": 7502000000, "changeInWorkingCapital": 446000000, "accountsReceivables": -6834000000, "inventory": -1123000000, "accountsPayables": 2943000000, "otherWorkingCapital": 5460000000, "otherNonCashItems": -409000000, "netCashProvidedByOperatingActivities": 89035000000, "investmentsInPropertyPlantAndEquipment": -23886000000, "acquisitionsNet": -22038000000, "purchasesOfInvestments": -26456000000, "salesMaturitiesOfInvestments": 44894000000, "otherInvestingActivites": -2825000000, "netCashUsedForInvestingActivites": -30311000000, "debtRepayment": -9023000000, "commonStockIssued": 1841000000, "commonStockRepurchased": -32696000000, "dividendsPaid": -18135000000, "otherFinancingActivites": -863000000, "netCashUsedProvidedByFinancingActivities": -58876000000, "effectOfForexChangesOnCash": -141000000, "netChangeInCash": -293000000, "cashAtEndOfPeriod": 13931000000, "cashAtBeginningOfPeriod": 14224000000, "operatingCashFlow": 89035000000, "capitalExpenditure": -23886000000, "freeCashFlow": 65149000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/0001564590-22-026876-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/msft-10k_20220630.htm" } ], "CashFlowQuarterly": [ { "date": "2025-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2026-01-28", "acceptedDate": "2026-01-28 16:07:34", "calendarYear": "2026", "period": "Q2", "netIncome": 38458000000, "depreciationAndAmortization": 9198000000, "deferredIncomeTax": 4446000000, "stockBasedCompensation": 3219000000, "changeInWorkingCapital": -9632000000, "accountsReceivables": -3436000000, "inventory": 70000000, "accountsPayables": 1197000000, "otherWorkingCapital": -7463000000, "otherNonCashItems": -9931000000, "netCashProvidedByOperatingActivities": 35758000000, "investmentsInPropertyPlantAndEquipment": -29876000000, "acquisitionsNet": -455000000, "purchasesOfInvestments": -9845000000, "salesMaturitiesOfInvestments": 18108000000, "otherInvestingActivites": -637000000, "netCashUsedForInvestingActivites": -22705000000, "debtRepayment": -3000000000, "commonStockIssued": 259000000, "commonStockRepurchased": -7415000000, "dividendsPaid": -6762000000, "otherFinancingActivites": -699000000, "netCashUsedProvidedByFinancingActivities": -17617000000, "effectOfForexChangesOnCash": 11000000, "netChangeInCash": -4553000000, "cashAtEndOfPeriod": 24296000000, "cashAtBeginningOfPeriod": 28849000000, "operatingCashFlow": 35758000000, "capitalExpenditure": -29876000000, "freeCashFlow": 5882000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/0001193125-26-027207-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/msft-20251231.htm" }, { "date": "2025-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-10-29", "acceptedDate": "2025-10-29 16:10:48", "calendarYear": "2026", "period": "Q1", "netIncome": 27747000000, "depreciationAndAmortization": 13061000000, "deferredIncomeTax": 2491000000, "stockBasedCompensation": 2983000000, "changeInWorkingCapital": -218000000, "accountsReceivables": 16490000000, "inventory": -192000000, "accountsPayables": -614000000, "otherWorkingCapital": -15902000000, "otherNonCashItems": -1007000000, "netCashProvidedByOperatingActivities": 45057000000, "investmentsInPropertyPlantAndEquipment": -19394000000, "acquisitionsNet": -578000000, "purchasesOfInvestments": -17671000000, "salesMaturitiesOfInvestments": 9293000000, "otherInvestingActivites": -6209000000, "netCashUsedForInvestingActivites": -34559000000, "debtRepayment": 0, "commonStockIssued": 689000000, "commonStockRepurchased": -5650000000, "dividendsPaid": -6169000000, "otherFinancingActivites": -669000000, "netCashUsedProvidedByFinancingActivities": -11799000000, "effectOfForexChangesOnCash": -92000000, "netChangeInCash": -1393000000, "cashAtEndOfPeriod": 28849000000, "cashAtBeginningOfPeriod": 30242000000, "operatingCashFlow": 45057000000, "capitalExpenditure": -19394000000, "freeCashFlow": 25663000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/0001193125-25-256321-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/msft-20250930.htm" }, { "date": "2025-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-07-30", "acceptedDate": "2025-07-30 16:11:40", "calendarYear": "2025", "period": "Q4", "netIncome": 27233000000, "depreciationAndAmortization": 11203000000, "deferredIncomeTax": -2221000000, "stockBasedCompensation": 3073000000, "changeInWorkingCapital": 3303000000, "accountsReceivables": -16179000000, "inventory": -81000000, "accountsPayables": -652000000, "otherWorkingCapital": 20215000000, "otherNonCashItems": 56000000, "netCashProvidedByOperatingActivities": 42647000000, "investmentsInPropertyPlantAndEquipment": -17079000000, "acquisitionsNet": -1743000000, "purchasesOfInvestments": -21631000000, "salesMaturitiesOfInvestments": 7239000000, "otherInvestingActivites": 2642000000, "netCashUsedForInvestingActivites": -30572000000, "debtRepayment": 8962000000, "commonStockIssued": 548000000, "commonStockRepurchased": -4546000000, "dividendsPaid": -6169000000, "otherFinancingActivites": -9639000000, "netCashUsedProvidedByFinancingActivities": -10844000000, "effectOfForexChangesOnCash": 183000000, "netChangeInCash": 1414000000, "cashAtEndOfPeriod": 30242000000, "cashAtBeginningOfPeriod": 28828000000, "operatingCashFlow": 42647000000, "capitalExpenditure": -17079000000, "freeCashFlow": 25568000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/0000950170-25-100235-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/msft-20250630.htm" }, { "date": "2025-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-04-30", "acceptedDate": "2025-04-30 16:08:52", "calendarYear": "2025", "period": "Q3", "netIncome": 25824000000, "depreciationAndAmortization": 8740000000, "deferredIncomeTax": -2244000000, "stockBasedCompensation": 2980000000, "changeInWorkingCapital": 2042000000, "accountsReceivables": -2461000000, "inventory": 52000000, "accountsPayables": 1179000000, "otherWorkingCapital": 3272000000, "otherNonCashItems": -298000000, "netCashProvidedByOperatingActivities": 37044000000, "investmentsInPropertyPlantAndEquipment": -16745000000, "acquisitionsNet": -981000000, "purchasesOfInvestments": -4474000000, "salesMaturitiesOfInvestments": 8882000000, "otherInvestingActivites": 604000000, "netCashUsedForInvestingActivites": -12714000000, "debtRepayment": -2250000000, "commonStockIssued": 546000000, "commonStockRepurchased": -4781000000, "dividendsPaid": -6169000000, "otherFinancingActivites": -382000000, "netCashUsedProvidedByFinancingActivities": -13036000000, "effectOfForexChangesOnCash": 52000000, "netChangeInCash": 11346000000, "cashAtEndOfPeriod": 28828000000, "cashAtBeginningOfPeriod": 17482000000, "operatingCashFlow": 37044000000, "capitalExpenditure": -16745000000, "freeCashFlow": 20299000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/0000950170-25-061046-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/msft-20250331.htm" }, { "date": "2024-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-01-29", "acceptedDate": "2025-01-29 16:11:54", "calendarYear": "2025", "period": "Q2", "netIncome": 24108000000, "depreciationAndAmortization": 5667000000, "deferredIncomeTax": -1158000000, "stockBasedCompensation": 3089000000, "changeInWorkingCapital": -11551000000, "accountsReceivables": -5978000000, "inventory": 711000000, "accountsPayables": 958000000, "otherWorkingCapital": -7242000000, "otherNonCashItems": 2136000000, "netCashProvidedByOperatingActivities": 22291000000, "investmentsInPropertyPlantAndEquipment": -15804000000, "acquisitionsNet": -1405000000, "purchasesOfInvestments": -2050000000, "salesMaturitiesOfInvestments": 5163000000, "otherInvestingActivites": -16000000, "netCashUsedForInvestingActivites": -14112000000, "debtRepayment": 0, "commonStockIssued": 256000000, "commonStockRepurchased": -4986000000, "dividendsPaid": -6170000000, "otherFinancingActivites": -343000000, "netCashUsedProvidedByFinancingActivities": -11243000000, "effectOfForexChangesOnCash": -294000000, "netChangeInCash": -3358000000, "cashAtEndOfPeriod": 17482000000, "cashAtBeginningOfPeriod": 20840000000, "operatingCashFlow": 22291000000, "capitalExpenditure": -15804000000, "freeCashFlow": 6487000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/0000950170-25-010491-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/msft-20241231.htm" }, { "date": "2024-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-10-30", "acceptedDate": "2024-10-30 16:07:17", "calendarYear": "2025", "period": "Q1", "netIncome": 24667000000, "depreciationAndAmortization": 7383000000, "deferredIncomeTax": -1433000000, "stockBasedCompensation": 2832000000, "changeInWorkingCapital": 856000000, "accountsReceivables": 14037000000, "inventory": -373000000, "accountsPayables": -916000000, "otherWorkingCapital": -11892000000, "otherNonCashItems": -125000000, "netCashProvidedByOperatingActivities": 34180000000, "investmentsInPropertyPlantAndEquipment": -14923000000, "acquisitionsNet": -1849000000, "purchasesOfInvestments": -1620000000, "salesMaturitiesOfInvestments": 4104000000, "otherInvestingActivites": -913000000, "netCashUsedForInvestingActivites": -15201000000, "debtRepayment": -6712000000, "commonStockIssued": 706000000, "commonStockRepurchased": -4107000000, "dividendsPaid": -5574000000, "otherFinancingActivites": -889000000, "netCashUsedProvidedByFinancingActivities": -16576000000, "effectOfForexChangesOnCash": 122000000, "netChangeInCash": 2525000000, "cashAtEndOfPeriod": 20840000000, "cashAtBeginningOfPeriod": 18315000000, "operatingCashFlow": 34180000000, "capitalExpenditure": -14923000000, "freeCashFlow": 19257000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/0000950170-24-118967-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/msft-20240930.htm" }, { "date": "2024-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-07-30", "acceptedDate": "2024-07-30 16:06:22", "calendarYear": "2024", "period": "Q4", "netIncome": 22036000000, "depreciationAndAmortization": 6380000000, "deferredIncomeTax": -1145000000, "stockBasedCompensation": 2696000000, "changeInWorkingCapital": 7184000000, "accountsReceivables": -13246000000, "inventory": 55000000, "accountsPayables": 4204000000, "otherWorkingCapital": 16171000000, "otherNonCashItems": 44000000, "netCashProvidedByOperatingActivities": 37195000000, "investmentsInPropertyPlantAndEquipment": -13873000000, "acquisitionsNet": -1342000000, "purchasesOfInvestments": -2831000000, "salesMaturitiesOfInvestments": 3580000000, "otherInvestingActivites": -382000000, "netCashUsedForInvestingActivites": -14848000000, "debtRepayment": -14010000000, "commonStockIssued": 534000000, "commonStockRepurchased": -4210000000, "dividendsPaid": -5574000000, "otherFinancingActivites": -303000000, "netCashUsedProvidedByFinancingActivities": -23563000000, "effectOfForexChangesOnCash": -103000000, "netChangeInCash": -1319000000, "cashAtEndOfPeriod": 18315000000, "cashAtBeginningOfPeriod": 19634000000, "operatingCashFlow": 37195000000, "capitalExpenditure": -13873000000, "freeCashFlow": 23322000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/0000950170-24-087843-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/msft-20240630.htm" }, { "date": "2024-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-04-25", "acceptedDate": "2024-04-25 16:06:24", "calendarYear": "2024", "period": "Q3", "netIncome": 21939000000, "depreciationAndAmortization": 6027000000, "deferredIncomeTax": -1323000000, "stockBasedCompensation": 2703000000, "changeInWorkingCapital": 2522000000, "accountsReceivables": -2028000000, "inventory": 260000000, "accountsPayables": 648000000, "otherWorkingCapital": 3642000000, "otherNonCashItems": 49000000, "netCashProvidedByOperatingActivities": 31917000000, "investmentsInPropertyPlantAndEquipment": -10952000000, "acquisitionsNet": -1575000000, "purchasesOfInvestments": -2183000000, "salesMaturitiesOfInvestments": 5291000000, "otherInvestingActivites": -1281000000, "netCashUsedForInvestingActivites": -10700000000, "debtRepayment": -9047000000, "commonStockIssued": 522000000, "commonStockRepurchased": -4213000000, "dividendsPaid": -5572000000, "otherFinancingActivites": -498000000, "netCashUsedProvidedByFinancingActivities": -18808000000, "effectOfForexChangesOnCash": -80000000, "netChangeInCash": 2329000000, "cashAtEndOfPeriod": 19634000000, "cashAtBeginningOfPeriod": 17305000000, "operatingCashFlow": 31917000000, "capitalExpenditure": -10952000000, "freeCashFlow": 20965000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/0000950170-24-048288-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/msft-20240331.htm" }, { "date": "2023-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-01-30", "acceptedDate": "2024-01-30 16:05:46", "calendarYear": "2024", "period": "Q2", "netIncome": 21870000000, "depreciationAndAmortization": 5959000000, "deferredIncomeTax": -1702000000, "stockBasedCompensation": 2828000000, "changeInWorkingCapital": -10300000000, "accountsReceivables": -2951000000, "inventory": 1474000000, "accountsPayables": -2521000000, "otherWorkingCapital": -6302000000, "otherNonCashItems": 198000000, "netCashProvidedByOperatingActivities": 18853000000, "investmentsInPropertyPlantAndEquipment": -9735000000, "acquisitionsNet": -65029000000, "purchasesOfInvestments": -4258000000, "salesMaturitiesOfInvestments": 5750000000, "otherInvestingActivites": 1347000000, "netCashUsedForInvestingActivites": -71925000000, "debtRepayment": -633000000, "commonStockIssued": 261000000, "commonStockRepurchased": -4000000000, "dividendsPaid": -5574000000, "otherFinancingActivites": -201000000, "netCashUsedProvidedByFinancingActivities": -10147000000, "effectOfForexChangesOnCash": 72000000, "netChangeInCash": -63147000000, "cashAtEndOfPeriod": 17305000000, "cashAtBeginningOfPeriod": 80452000000, "operatingCashFlow": 18853000000, "capitalExpenditure": -9735000000, "freeCashFlow": 9118000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/0000950170-24-008814-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/msft-20231231.htm" }, { "date": "2023-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-10-24", "acceptedDate": "2023-10-24 16:07:40", "calendarYear": "2024", "period": "Q1", "netIncome": 22291000000, "depreciationAndAmortization": 3921000000, "deferredIncomeTax": -568000000, "stockBasedCompensation": 2507000000, "changeInWorkingCapital": 2418000000, "accountsReceivables": 11034000000, "inventory": -505000000, "accountsPayables": 1214000000, "otherWorkingCapital": -9325000000, "otherNonCashItems": 14000000, "netCashProvidedByOperatingActivities": 30583000000, "investmentsInPropertyPlantAndEquipment": -9917000000, "acquisitionsNet": -1186000000, "purchasesOfInvestments": -8460000000, "salesMaturitiesOfInvestments": 21048000000, "otherInvestingActivites": -982000000, "netCashUsedForInvestingActivites": 503000000, "debtRepayment": 24265000000, "commonStockIssued": 685000000, "commonStockRepurchased": -4831000000, "dividendsPaid": -5051000000, "otherFinancingActivites": -307000000, "netCashUsedProvidedByFinancingActivities": 14761000000, "effectOfForexChangesOnCash": -99000000, "netChangeInCash": 45748000000, "cashAtEndOfPeriod": 80452000000, "cashAtBeginningOfPeriod": 34704000000, "operatingCashFlow": 30583000000, "capitalExpenditure": -9917000000, "freeCashFlow": 20666000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/0000950170-23-054855-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/msft-20230930.htm" }, { "date": "2023-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-27 16:01:56", "calendarYear": "2023", "period": "Q4", "netIncome": 20081000000, "depreciationAndAmortization": 3874000000, "deferredIncomeTax": -1888000000, "stockBasedCompensation": 2416000000, "changeInWorkingCapital": 4243000000, "accountsReceivables": -11244000000, "inventory": 374000000, "accountsPayables": 1311000000, "otherWorkingCapital": 13802000000, "otherNonCashItems": 44000000, "netCashProvidedByOperatingActivities": 28770000000, "investmentsInPropertyPlantAndEquipment": -8943000000, "acquisitionsNet": -341000000, "purchasesOfInvestments": -11976000000, "salesMaturitiesOfInvestments": 12395000000, "otherInvestingActivites": -269000000, "netCashUsedForInvestingActivites": -9134000000, "debtRepayment": -1000000000, "commonStockIssued": 512000000, "commonStockRepurchased": -5704000000, "dividendsPaid": -5054000000, "otherFinancingActivites": -167000000, "netCashUsedProvidedByFinancingActivities": -11413000000, "effectOfForexChangesOnCash": -81000000, "netChangeInCash": 8142000000, "cashAtEndOfPeriod": 34704000000, "cashAtBeginningOfPeriod": 26562000000, "operatingCashFlow": 28770000000, "capitalExpenditure": -8943000000, "freeCashFlow": 19827000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/0000950170-23-035122-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/msft-20230630.htm" }, { "date": "2023-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-04-25", "acceptedDate": "2023-04-25 16:07:43", "calendarYear": "2023", "period": "Q3", "netIncome": 18299000000, "depreciationAndAmortization": 3549000000, "deferredIncomeTax": -1675000000, "stockBasedCompensation": 2465000000, "changeInWorkingCapital": 1843000000, "accountsReceivables": -1408000000, "inventory": 106000000, "accountsPayables": -407000000, "otherWorkingCapital": 3552000000, "otherNonCashItems": -40000000, "netCashProvidedByOperatingActivities": 24441000000, "investmentsInPropertyPlantAndEquipment": -6607000000, "acquisitionsNet": -301000000, "purchasesOfInvestments": -9063000000, "salesMaturitiesOfInvestments": 14393000000, "otherInvestingActivites": -1686000000, "netCashUsedForInvestingActivites": -3264000000, "debtRepayment": 0, "commonStockIssued": 536000000, "commonStockRepurchased": -5509000000, "dividendsPaid": -5059000000, "otherFinancingActivites": -258000000, "netCashUsedProvidedByFinancingActivities": -10290000000, "effectOfForexChangesOnCash": 29000000, "netChangeInCash": 10916000000, "cashAtEndOfPeriod": 26562000000, "cashAtBeginningOfPeriod": 15646000000, "operatingCashFlow": 24441000000, "capitalExpenditure": -6607000000, "freeCashFlow": 17834000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/0000950170-23-014423-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/msft-20230331.htm" } ], "IncomeStatementYearly": [ { "date": "2025-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-07-30", "acceptedDate": "2025-07-30 16:11:40", "calendarYear": "2025", "period": "FY", "revenue": 281724000000, "costOfRevenue": 87831000000, "grossProfit": 193893000000, "grossProfitRatio": 0.6882374239, "researchAndDevelopmentExpenses": 32488000000, "generalAndAdministrativeExpenses": 7223000000, "sellingAndMarketingExpenses": 25654000000, "sellingGeneralAndAdministrativeExpenses": 32877000000, "otherExpenses": 0, "operatingExpenses": 65365000000, "costAndExpenses": 153196000000, "interestIncome": 2647000000, "interestExpense": 2385000000, "depreciationAndAmortization": 34153000000, "ebitda": 160165000000, "ebitdaratio": 0.5685174142, "operatingIncome": 128528000000, "operatingIncomeRatio": 0.4562195624, "totalOtherIncomeExpensesNet": -4901000000, "incomeBeforeTax": 123627000000, "incomeBeforeTaxRatio": 0.4388231035, "incomeTaxExpense": 21795000000, "netIncome": 101832000000, "netIncomeRatio": 0.3614601525, "eps": 13.7, "epsdiluted": 13.64, "weightedAverageShsOut": 7433000000, "weightedAverageShsOutDil": 7465000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/0000950170-25-100235-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/msft-20250630.htm" }, { "date": "2024-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-07-30", "acceptedDate": "2024-07-30 16:06:22", "calendarYear": "2024", "period": "FY", "revenue": 245122000000, "costOfRevenue": 74114000000, "grossProfit": 171008000000, "grossProfitRatio": 0.6976444383, "researchAndDevelopmentExpenses": 29510000000, "generalAndAdministrativeExpenses": 7609000000, "sellingAndMarketingExpenses": 24456000000, "sellingGeneralAndAdministrativeExpenses": 32065000000, "otherExpenses": 0, "operatingExpenses": 61575000000, "costAndExpenses": 135689000000, "interestIncome": 3157000000, "interestExpense": 2935000000, "depreciationAndAmortization": 22287000000, "ebitda": 133009000000, "ebitdaratio": 0.5426236731, "operatingIncome": 109433000000, "operatingIncomeRatio": 0.4464429957, "totalOtherIncomeExpensesNet": -1646000000, "incomeBeforeTax": 107787000000, "incomeBeforeTaxRatio": 0.4397279722, "incomeTaxExpense": 19651000000, "netIncome": 88136000000, "netIncomeRatio": 0.3595597294, "eps": 11.86, "epsdiluted": 11.8, "weightedAverageShsOut": 7431000000, "weightedAverageShsOutDil": 7469000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/0000950170-24-087843-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/msft-20240630.htm" }, { "date": "2023-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-27 16:01:56", "calendarYear": "2023", "period": "FY", "revenue": 211915000000, "costOfRevenue": 65863000000, "grossProfit": 146052000000, "grossProfitRatio": 0.6892008588, "researchAndDevelopmentExpenses": 27195000000, "generalAndAdministrativeExpenses": 7575000000, "sellingAndMarketingExpenses": 22759000000, "sellingGeneralAndAdministrativeExpenses": 30334000000, "otherExpenses": 0, "operatingExpenses": 57529000000, "costAndExpenses": 123392000000, "interestIncome": 2994000000, "interestExpense": 1968000000, "depreciationAndAmortization": 13861000000, "ebitda": 105140000000, "ebitdaratio": 0.4961423212, "operatingIncome": 88523000000, "operatingIncomeRatio": 0.4177288064, "totalOtherIncomeExpensesNet": 788000000, "incomeBeforeTax": 89311000000, "incomeBeforeTaxRatio": 0.4214472784, "incomeTaxExpense": 16950000000, "netIncome": 72361000000, "netIncomeRatio": 0.3414623788, "eps": 9.72, "epsdiluted": 9.68, "weightedAverageShsOut": 7446000000, "weightedAverageShsOutDil": 7472000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/0000950170-23-035122-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/msft-20230630.htm" }, { "date": "2022-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2022-07-28", "acceptedDate": "2022-07-28 16:06:19", "calendarYear": "2022", "period": "FY", "revenue": 198270000000, "costOfRevenue": 62650000000, "grossProfit": 135620000000, "grossProfitRatio": 0.6840167448, "researchAndDevelopmentExpenses": 24512000000, "generalAndAdministrativeExpenses": 5900000000, "sellingAndMarketingExpenses": 21825000000, "sellingGeneralAndAdministrativeExpenses": 27725000000, "otherExpenses": 0, "operatingExpenses": 52237000000, "costAndExpenses": 114887000000, "interestIncome": 2094000000, "interestExpense": 2063000000, "depreciationAndAmortization": 14460000000, "ebitda": 100239000000, "ebitdaratio": 0.5055681646, "operatingIncome": 83383000000, "operatingIncomeRatio": 0.4205527816, "totalOtherIncomeExpensesNet": 333000000, "incomeBeforeTax": 83716000000, "incomeBeforeTaxRatio": 0.4222323095, "incomeTaxExpense": 10978000000, "netIncome": 72738000000, "netIncomeRatio": 0.3668633681, "eps": 9.7, "epsdiluted": 9.65, "weightedAverageShsOut": 7496000000, "weightedAverageShsOutDil": 7540000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/0001564590-22-026876-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/msft-10k_20220630.htm" } ], "IncomeStatementQuarterly": [ { "date": "2025-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2026-01-28", "acceptedDate": "2026-01-28 16:07:34", "calendarYear": "2026", "period": "Q2", "revenue": 81273000000, "costOfRevenue": 25978000000, "grossProfit": 55295000000, "grossProfitRatio": 0.6803612516, "researchAndDevelopmentExpenses": 8504000000, "generalAndAdministrativeExpenses": 1932000000, "sellingAndMarketingExpenses": 6584000000, "sellingGeneralAndAdministrativeExpenses": 8516000000, "otherExpenses": 0, "operatingExpenses": 17020000000, "costAndExpenses": 42998000000, "interestIncome": 840000000, "interestExpense": 736000000, "depreciationAndAmortization": 9198000000, "ebitda": 58180000000, "ebitdaratio": 0.7158588953, "operatingIncome": 38275000000, "operatingIncomeRatio": 0.4709436098, "totalOtherIncomeExpensesNet": 9971000000, "incomeBeforeTax": 48246000000, "incomeBeforeTaxRatio": 0.5936288804, "incomeTaxExpense": 9788000000, "netIncome": 38458000000, "netIncomeRatio": 0.4731952801, "eps": 5.18, "epsdiluted": 5.16, "weightedAverageShsOut": 7431000000, "weightedAverageShsOutDil": 7460000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/0001193125-26-027207-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/msft-20251231.htm" }, { "date": "2025-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-10-29", "acceptedDate": "2025-10-29 16:10:48", "calendarYear": "2026", "period": "Q1", "revenue": 77673000000, "costOfRevenue": 24043000000, "grossProfit": 53630000000, "grossProfitRatio": 0.690458718, "researchAndDevelopmentExpenses": 8146000000, "generalAndAdministrativeExpenses": 1806000000, "sellingAndMarketingExpenses": 5717000000, "sellingGeneralAndAdministrativeExpenses": 7523000000, "otherExpenses": 0, "operatingExpenses": 15669000000, "costAndExpenses": 39712000000, "interestIncome": 976000000, "interestExpense": 698000000, "depreciationAndAmortization": 13061000000, "ebitda": 48060000000, "ebitdaratio": 0.6187478274, "operatingIncome": 37961000000, "operatingIncomeRatio": 0.488728387, "totalOtherIncomeExpensesNet": -3660000000, "incomeBeforeTax": 34301000000, "incomeBeforeTaxRatio": 0.4416077659, "incomeTaxExpense": 6554000000, "netIncome": 27747000000, "netIncomeRatio": 0.3572283805, "eps": 3.73, "epsdiluted": 3.72, "weightedAverageShsOut": 7433000000, "weightedAverageShsOutDil": 7466000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/0001193125-25-256321-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/msft-20250930.htm" }, { "date": "2025-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-07-30", "acceptedDate": "2025-07-30 16:11:40", "calendarYear": "2025", "period": "Q4", "revenue": 76441000000, "costOfRevenue": 24014000000, "grossProfit": 52427000000, "grossProfitRatio": 0.685849217, "researchAndDevelopmentExpenses": 8829000000, "generalAndAdministrativeExpenses": 1990000000, "sellingAndMarketingExpenses": 7285000000, "sellingGeneralAndAdministrativeExpenses": 9275000000, "otherExpenses": 0, "operatingExpenses": 18104000000, "costAndExpenses": 42118000000, "interestIncome": 769000000, "interestExpense": 615000000, "depreciationAndAmortization": 11203000000, "ebitda": 44434000000, "ebitdaratio": 0.5812849125, "operatingIncome": 34323000000, "operatingIncomeRatio": 0.4490129642, "totalOtherIncomeExpensesNet": -1707000000, "incomeBeforeTax": 32616000000, "incomeBeforeTaxRatio": 0.4266820162, "incomeTaxExpense": 5383000000, "netIncome": 27233000000, "netIncomeRatio": 0.356261692, "eps": 3.66, "epsdiluted": 3.65, "weightedAverageShsOut": 7432000000, "weightedAverageShsOutDil": 7461000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/0000950170-25-100235-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/msft-20250630.htm" }, { "date": "2025-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-04-30", "acceptedDate": "2025-04-30 16:08:52", "calendarYear": "2025", "period": "Q3", "revenue": 70066000000, "costOfRevenue": 21919000000, "grossProfit": 48147000000, "grossProfitRatio": 0.687166386, "researchAndDevelopmentExpenses": 8198000000, "generalAndAdministrativeExpenses": 1737000000, "sellingAndMarketingExpenses": 6212000000, "sellingGeneralAndAdministrativeExpenses": 7949000000, "otherExpenses": 0, "operatingExpenses": 16147000000, "costAndExpenses": 38066000000, "interestIncome": 597000000, "interestExpense": 594000000, "depreciationAndAmortization": 8740000000, "ebitda": 40711000000, "ebitdaratio": 0.5810378786, "operatingIncome": 32000000000, "operatingIncomeRatio": 0.4567122427, "totalOtherIncomeExpensesNet": -623000000, "incomeBeforeTax": 31377000000, "incomeBeforeTaxRatio": 0.4478206263, "incomeTaxExpense": 5553000000, "netIncome": 25824000000, "netIncomeRatio": 0.3685667799, "eps": 3.47, "epsdiluted": 3.46, "weightedAverageShsOut": 7434000000, "weightedAverageShsOutDil": 7461000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/0000950170-25-061046-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/msft-20250331.htm" }, { "date": "2024-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2025-01-29", "acceptedDate": "2025-01-29 16:11:54", "calendarYear": "2025", "period": "Q2", "revenue": 69632000000, "costOfRevenue": 21799000000, "grossProfit": 47833000000, "grossProfitRatio": 0.6869399127, "researchAndDevelopmentExpenses": 7917000000, "generalAndAdministrativeExpenses": 1823000000, "sellingAndMarketingExpenses": 6440000000, "sellingGeneralAndAdministrativeExpenses": 8263000000, "otherExpenses": 0, "operatingExpenses": 16180000000, "costAndExpenses": 37979000000, "interestIncome": 600000000, "interestExpense": 594000000, "depreciationAndAmortization": 6827000000, "ebitda": 36786000000, "ebitdaratio": 0.5282915901, "operatingIncome": 31653000000, "operatingIncomeRatio": 0.4545754825, "totalOtherIncomeExpensesNet": -2288000000, "incomeBeforeTax": 29365000000, "incomeBeforeTaxRatio": 0.4217170267, "incomeTaxExpense": 5257000000, "netIncome": 24108000000, "netIncomeRatio": 0.3462201287, "eps": 3.24, "epsdiluted": 3.23, "weightedAverageShsOut": 7435000000, "weightedAverageShsOutDil": 7468000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/0000950170-25-010491-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/msft-20241231.htm" }, { "date": "2024-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-10-30", "acceptedDate": "2024-10-30 16:07:17", "calendarYear": "2025", "period": "Q1", "revenue": 65585000000, "costOfRevenue": 20099000000, "grossProfit": 45486000000, "grossProfitRatio": 0.6935427308, "researchAndDevelopmentExpenses": 7544000000, "generalAndAdministrativeExpenses": 1673000000, "sellingAndMarketingExpenses": 5717000000, "sellingGeneralAndAdministrativeExpenses": 7390000000, "otherExpenses": 0, "operatingExpenses": 14934000000, "costAndExpenses": 35033000000, "interestIncome": 681000000, "interestExpense": 582000000, "depreciationAndAmortization": 7383000000, "ebitda": 38234000000, "ebitdaratio": 0.5829686666, "operatingIncome": 30552000000, "operatingIncomeRatio": 0.4658382252, "totalOtherIncomeExpensesNet": -283000000, "incomeBeforeTax": 30269000000, "incomeBeforeTaxRatio": 0.4615232141, "incomeTaxExpense": 5602000000, "netIncome": 24667000000, "netIncomeRatio": 0.3761073416, "eps": 3.32, "epsdiluted": 3.3, "weightedAverageShsOut": 7433000000, "weightedAverageShsOutDil": 7470000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/0000950170-24-118967-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/msft-20240930.htm" }, { "date": "2024-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-07-30", "acceptedDate": "2024-07-30 16:06:22", "calendarYear": "2024", "period": "Q4", "revenue": 64727000000, "costOfRevenue": 19684000000, "grossProfit": 45043000000, "grossProfitRatio": 0.6958919771, "researchAndDevelopmentExpenses": 8056000000, "generalAndAdministrativeExpenses": 2246000000, "sellingAndMarketingExpenses": 6816000000, "sellingGeneralAndAdministrativeExpenses": 9062000000, "otherExpenses": 0, "operatingExpenses": 17118000000, "costAndExpenses": 36802000000, "interestIncome": 638000000, "interestExpense": 701000000, "depreciationAndAmortization": 6380000000, "ebitda": 34331000000, "ebitdaratio": 0.5303968977, "operatingIncome": 27925000000, "operatingIncomeRatio": 0.4314273796, "totalOtherIncomeExpensesNet": -675000000, "incomeBeforeTax": 27250000000, "incomeBeforeTaxRatio": 0.4209989649, "incomeTaxExpense": 5214000000, "netIncome": 22036000000, "netIncomeRatio": 0.3404452547, "eps": 2.96, "epsdiluted": 2.95, "weightedAverageShsOut": 7433000000, "weightedAverageShsOutDil": 7472000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/0000950170-24-087843-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/msft-20240630.htm" }, { "date": "2024-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-04-25", "acceptedDate": "2024-04-25 16:06:24", "calendarYear": "2024", "period": "Q3", "revenue": 61858000000, "costOfRevenue": 18505000000, "grossProfit": 43353000000, "grossProfitRatio": 0.7008471014, "researchAndDevelopmentExpenses": 7653000000, "generalAndAdministrativeExpenses": 1912000000, "sellingAndMarketingExpenses": 6207000000, "sellingGeneralAndAdministrativeExpenses": 8119000000, "otherExpenses": 0, "operatingExpenses": 15772000000, "costAndExpenses": 34277000000, "interestIncome": 619000000, "interestExpense": 800000000, "depreciationAndAmortization": 6027000000, "ebitda": 33554000000, "ebitdaratio": 0.5424359016, "operatingIncome": 27581000000, "operatingIncomeRatio": 0.4458760387, "totalOtherIncomeExpensesNet": -854000000, "incomeBeforeTax": 26727000000, "incomeBeforeTaxRatio": 0.4320702254, "incomeTaxExpense": 4788000000, "netIncome": 21939000000, "netIncomeRatio": 0.3546671409, "eps": 2.95, "epsdiluted": 2.94, "weightedAverageShsOut": 7431000000, "weightedAverageShsOutDil": 7472000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/0000950170-24-048288-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/msft-20240331.htm" }, { "date": "2023-12-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2024-01-30", "acceptedDate": "2024-01-30 16:05:46", "calendarYear": "2024", "period": "Q2", "revenue": 62020000000, "costOfRevenue": 19623000000, "grossProfit": 42397000000, "grossProfitRatio": 0.6836020639, "researchAndDevelopmentExpenses": 7142000000, "generalAndAdministrativeExpenses": 1977000000, "sellingAndMarketingExpenses": 6246000000, "sellingGeneralAndAdministrativeExpenses": 8223000000, "otherExpenses": 0, "operatingExpenses": 15365000000, "costAndExpenses": 34988000000, "interestIncome": 734000000, "interestExpense": 909000000, "depreciationAndAmortization": 5959000000, "ebitda": 33394000000, "ebitdaratio": 0.5384392132, "operatingIncome": 27032000000, "operatingIncomeRatio": 0.4358594002, "totalOtherIncomeExpensesNet": -506000000, "incomeBeforeTax": 26526000000, "incomeBeforeTaxRatio": 0.4277007417, "incomeTaxExpense": 4656000000, "netIncome": 21870000000, "netIncomeRatio": 0.3526281845, "eps": 2.94, "epsdiluted": 2.93, "weightedAverageShsOut": 7432000000, "weightedAverageShsOutDil": 7468000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/0000950170-24-008814-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/msft-20231231.htm" }, { "date": "2023-09-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-10-24", "acceptedDate": "2023-10-24 16:07:40", "calendarYear": "2024", "period": "Q1", "revenue": 56517000000, "costOfRevenue": 16302000000, "grossProfit": 40215000000, "grossProfitRatio": 0.7115558151, "researchAndDevelopmentExpenses": 6659000000, "generalAndAdministrativeExpenses": 1474000000, "sellingAndMarketingExpenses": 5187000000, "sellingGeneralAndAdministrativeExpenses": 6661000000, "otherExpenses": 0, "operatingExpenses": 13320000000, "costAndExpenses": 29622000000, "interestIncome": 1166000000, "interestExpense": 525000000, "depreciationAndAmortization": 3921000000, "ebitda": 31730000000, "ebitdaratio": 0.5614239963, "operatingIncome": 26895000000, "operatingIncomeRatio": 0.4758745156, "totalOtherIncomeExpensesNet": 389000000, "incomeBeforeTax": 27284000000, "incomeBeforeTaxRatio": 0.4827574004, "incomeTaxExpense": 4993000000, "netIncome": 22291000000, "netIncomeRatio": 0.3944123007, "eps": 3, "epsdiluted": 2.99, "weightedAverageShsOut": 7429000000, "weightedAverageShsOutDil": 7462000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/0000950170-23-054855-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/msft-20230930.htm" }, { "date": "2023-06-30", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-07-27", "acceptedDate": "2023-07-27 16:01:56", "calendarYear": "2023", "period": "Q4", "revenue": 56189000000, "costOfRevenue": 16795000000, "grossProfit": 39394000000, "grossProfitRatio": 0.7010980797, "researchAndDevelopmentExpenses": 6739000000, "generalAndAdministrativeExpenses": 2197000000, "sellingAndMarketingExpenses": 6204000000, "sellingGeneralAndAdministrativeExpenses": 8401000000, "otherExpenses": 0, "operatingExpenses": 15140000000, "costAndExpenses": 31935000000, "interestIncome": 905000000, "interestExpense": 482000000, "depreciationAndAmortization": 3874000000, "ebitda": 29083000000, "ebitdaratio": 0.5175924113, "operatingIncome": 24254000000, "operatingIncomeRatio": 0.431650323, "totalOtherIncomeExpensesNet": 473000000, "incomeBeforeTax": 24727000000, "incomeBeforeTaxRatio": 0.4400683408, "incomeTaxExpense": 4646000000, "netIncome": 20081000000, "netIncomeRatio": 0.3573831177, "eps": 2.7, "epsdiluted": 2.69, "weightedAverageShsOut": 7434000000, "weightedAverageShsOutDil": 7467000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/0000950170-23-035122-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/msft-20230630.htm" }, { "date": "2023-03-31", "symbol": "MSFT", "reportedCurrency": "USD", "cik": "0000789019", "fillingDate": "2023-04-25", "acceptedDate": "2023-04-25 16:07:43", "calendarYear": "2023", "period": "Q3", "revenue": 52857000000, "costOfRevenue": 16128000000, "grossProfit": 36729000000, "grossProfitRatio": 0.694874851, "researchAndDevelopmentExpenses": 6984000000, "generalAndAdministrativeExpenses": 1643000000, "sellingAndMarketingExpenses": 5750000000, "sellingGeneralAndAdministrativeExpenses": 7393000000, "otherExpenses": 0, "operatingExpenses": 14377000000, "costAndExpenses": 30505000000, "interestIncome": 748000000, "interestExpense": 496000000, "depreciationAndAmortization": 3549000000, "ebitda": 26718000000, "ebitdaratio": 0.5054770418, "operatingIncome": 22352000000, "operatingIncomeRatio": 0.4228768186, "totalOtherIncomeExpensesNet": 321000000, "incomeBeforeTax": 22673000000, "incomeBeforeTaxRatio": 0.428949808, "incomeTaxExpense": 4374000000, "netIncome": 18299000000, "netIncomeRatio": 0.346198233, "eps": 2.46, "epsdiluted": 2.45, "weightedAverageShsOut": 7441000000, "weightedAverageShsOutDil": 7464000000, "link": "https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/0000950170-23-014423-index.htm", "finalLink": "https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/msft-20230331.htm" } ], "KeyMetrics": [ { "symbol": "MSFT", "date": "2025-06-30", "calendarYear": "2025", "period": "FY", "revenuePerShare": 37.90178931790663, "netIncomePerShare": 13.699986546481904, "operatingCashFlowPerShare": 18.31857930848917, "freeCashFlowPerShare": 9.634198842997444, "cashPerShare": 12.720974034710077, "bookValuePerShare": 46.210009417462665, "tangibleBookValuePerShare": 27.090811247141126, "shareholdersEquityPerShare": 46.210009417462665, "interestDebtPerShare": 15.413561146239742, "marketCap": 3697248530000, "enterpriseValue": 3779190530000, "peRatio": 36.307334924188865, "priceToSalesRatio": 13.123654818190854, "pocfratio": 27.153306575990367, "pfcfRatio": 51.62961737721859, "pbRatio": 10.764118126581247, "ptbRatio": 10.764118126581247, "evToSales": 13.414513956922377, "enterpriseValueOverEBITDA": 23.595607841913026, "evToOperatingCashFlow": 27.7551044344237, "evToFreeCashFlow": 52.77388292301462, "earningsYield": 0.027542643988825926, "freeCashFlowYield": 0.019368727695457357, "debtToEquity": 0.326610942735946, "debtToAssets": 0.18123337043600757, "netDebtToEBITDA": 0.5116099022882652, "currentRatio": 1.3534464445042416, "interestCoverage": 53.89014675052411, "incomeQuality": 1.3371238903291696, "dividendYield": 0.00651349234561735, "payoutRatio": 0.23648754811846964, "salesGeneralAndAdministrativeToRevenue": 0.02563856824409706, "researchAndDdevelopementToRevenue": 0.11531853871164686, "intangiblesToTotalAssets": 0.22958370153294896, "capexToOperatingCashFlow": 0.47407499889837107, "capexToRevenue": 0.22912850875324786, "capexToDepreciation": 1.8900535824085731, "stockBasedCompensationToRevenue": 0.042502591188539135, "grahamNumber": 119.34915757964492, "roic": 0.21633285207217198, "returnOnTangibleAssets": 0.21353351926020675, "grahamNetNet": -17.230088793219426, "workingCapital": 49913000000, "tangibleAssetValue": 201366000000, "netCurrentAssetValue": -84393000000, "investedCapital": 421815000000, "averageReceivables": 63414500000, "averagePayables": 24860000000, "averageInventory": 1092000000, "daysSalesOutstanding": 90.56851741420681, "daysPayablesOutstanding": 115.21285195432137, "daysOfInventoryOnHand": 3.8980542177591055, "receivablesTurnover": 4.030097990129462, "payablesTurnover": 3.168049343529072, "inventoryTurnover": 93.636460554371, "roe": 0.2964722734140952, "capexPerShare": 8.684380465491726 }, { "symbol": "MSFT", "date": "2024-06-30", "calendarYear": "2024", "period": "FY", "revenuePerShare": 32.986408289597634, "netIncomePerShare": 11.860584039833132, "operatingCashFlowPerShare": 15.953169156237385, "freeCashFlowPerShare": 9.967837437760732, "cashPerShare": 10.164311667339524, "bookValuePerShare": 36.12932310590769, "tangibleBookValuePerShare": 16.37195532229848, "shareholdersEquityPerShare": 36.12932310590769, "interestDebtPerShare": 13.563046696272373, "marketCap": 3393960630000, "enterpriseValue": 3473497630000, "peRatio": 38.508221725515114, "priceToSalesRatio": 13.846005784874471, "pocfratio": 28.629421247089788, "pfcfRatio": 45.82037005035709, "pbRatio": 12.641532161041727, "ptbRatio": 12.641532161041727, "evToSales": 14.170485023784074, "enterpriseValueOverEBITDA": 26.11475636986971, "evToOperatingCashFlow": 29.300347791611838, "evToFreeCashFlow": 46.89416411281068, "earningsYield": 0.025968480370970007, "freeCashFlowYield": 0.021824354515273207, "debtToEquity": 0.36447069953850797, "debtToAssets": 0.19105636291571237, "netDebtToEBITDA": 0.5979820914374215, "currentRatio": 1.2749549031815206, "interestCoverage": 37.285519591141394, "incomeQuality": 1.345057638195516, "dividendYield": 0.006414629506176681, "payoutRatio": 0.24701597531088318, "salesGeneralAndAdministrativeToRevenue": 0.031041685364838735, "researchAndDdevelopementToRevenue": 0.12038903076835208, "intangiblesToTotalAssets": 0.2866606920062558, "capexToOperatingCashFlow": 0.3751813611364173, "capexToRevenue": 0.18144842160230415, "capexToDepreciation": 1.9956476869924171, "stockBasedCompensationToRevenue": 0.04379043904667879, "grahamNumber": 98.19157113773981, "roic": 0.22273144449804294, "returnOnTangibleAssets": 0.24123981102844974, "grahamNetNet": -16.79975777149778, "workingCapital": 34448000000, "tangibleAssetValue": 121660000000, "netCurrentAssetValue": -83952000000, "investedCapital": 335817000000, "averageReceivables": 52806000000, "averagePayables": 20045500000, "averageInventory": 1873000000, "daysSalesOutstanding": 84.76293437553545, "daysPayablesOutstanding": 108.32690179992983, "daysOfInventoryOnHand": 6.136357503305718, "receivablesTurnover": 4.3061274682032185, "payablesTurnover": 3.3694308056010183, "inventoryTurnover": 59.481540930979136, "roe": 0.32828137978299815, "capexPerShare": 5.985331718476652 }, { "symbol": "MSFT", "date": "2023-06-30", "calendarYear": "2023", "period": "FY", "revenuePerShare": 28.460247112543648, "netIncomePerShare": 9.718103679828095, "operatingCashFlowPerShare": 11.76228847703465, "freeCashFlowPerShare": 7.987510072522159, "cashPerShare": 14.941713671770078, "bookValuePerShare": 27.695809830781627, "tangibleBookValuePerShare": 17.32084340585549, "shareholdersEquityPerShare": 27.695809830781627, "interestDebtPerShare": 10.933252753156056, "marketCap": 2535660840000, "enterpriseValue": 2580397840000, "peRatio": 35.04181589530272, "priceToSalesRatio": 11.96546181251917, "pocfratio": 28.951849010070564, "pfcfRatio": 42.63406204287516, "pbRatio": 12.29572278552829, "ptbRatio": 12.29572278552829, "evToSales": 12.176570039874479, "enterpriseValueOverEBITDA": 24.54249419821191, "evToOperatingCashFlow": 29.462650316275035, "evToFreeCashFlow": 43.38626044556536, "earningsYield": 0.02853733388097755, "freeCashFlowYield": 0.023455423951730073, "debtToEquity": 0.3852189135062529, "debtToAssets": 0.1928291939336272, "netDebtToEBITDA": 0.42549933422103864, "currentRatio": 1.76916725076573, "interestCoverage": 44.98119918699187, "incomeQuality": 1.2103481156976825, "dividendYield": 0.00780861528783952, "payoutRatio": 0.2736280593137187, "salesGeneralAndAdministrativeToRevenue": 0.03574546398320081, "researchAndDdevelopementToRevenue": 0.12832975485454073, "intangiblesToTotalAssets": 0.18751577761811367, "capexToOperatingCashFlow": 0.3209221072823183, "capexToRevenue": 0.13263336715192411, "capexToDepreciation": 2.027775773753697, "stockBasedCompensationToRevenue": 0.04535308968218389, "grahamNumber": 77.81961132791403, "roic": 0.22648273199127267, "returnOnTangibleAssets": 0.2161810924821644, "grahamNetNet": -7.618990061778136, "workingCapital": 80108000000, "tangibleAssetValue": 128971000000, "netCurrentAssetValue": -21496000000, "investedCapital": 267347000000, "averageReceivables": 46474500000, "averagePayables": 18547500000, "averageInventory": 3121000000, "daysSalesOutstanding": 83.85966071302173, "daysPayablesOutstanding": 100.27898820278456, "daysOfInventoryOnHand": 13.854516192703034, "receivablesTurnover": 4.3525098586920805, "payablesTurnover": 3.639845261121857, "inventoryTurnover": 26.3452, "roe": 0.35088714643856406, "capexPerShare": 3.77477840451249 }, { "symbol": "MSFT", "date": "2022-06-30", "calendarYear": "2022", "period": "FY", "revenuePerShare": 26.45010672358591, "netIncomePerShare": 9.703575240128067, "operatingCashFlowPerShare": 11.877668089647813, "freeCashFlowPerShare": 8.691168623265742, "cashPerShare": 13.97398612593383, "bookValuePerShare": 22.217449306296693, "tangibleBookValuePerShare": 11.702241195304163, "shareholdersEquityPerShare": 22.217449306296693, "interestDebtPerShare": 10.734124866595518, "marketCap": 1925197680000, "enterpriseValue": 1989666680000, "peRatio": 26.467564134290193, "priceToSalesRatio": 9.709979724617945, "pocfratio": 21.622931206828774, "pfcfRatio": 29.550686579993553, "pbRatio": 11.559832834960549, "ptbRatio": 11.559832834960549, "evToSales": 10.03513733797347, "enterpriseValueOverEBITDA": 19.849227147118388, "evToOperatingCashFlow": 22.347017240411073, "evToFreeCashFlow": 30.54024896775085, "earningsYield": 0.03778209414837857, "freeCashFlowYield": 0.033840161286710045, "debtToEquity": 0.4707521225876956, "debtToAssets": 0.21488871834228704, "netDebtToEBITDA": 0.6431528646534782, "currentRatio": 1.7846069708251824, "interestCoverage": 40.41832283082889, "incomeQuality": 1.224050702521378, "dividendYield": 0.009419811891732594, "payoutRatio": 0.24931947537738183, "salesGeneralAndAdministrativeToRevenue": 0.029757401523175468, "researchAndDdevelopementToRevenue": 0.12362939426035205, "intangiblesToTotalAssets": 0.21604538975989473, "capexToOperatingCashFlow": 0.2682765204694783, "capexToRevenue": 0.12047208352246935, "capexToDepreciation": 1.6518672199170124, "stockBasedCompensationToRevenue": 0.037837292580824126, "grahamNumber": 69.6472938972942, "roic": 0.26269028650459386, "returnOnTangibleAssets": 0.25431266563642846, "grahamNetNet": -7.801794290288154, "workingCapital": 74602000000, "tangibleAssetValue": 87720000000, "netCurrentAssetValue": -28614000000, "investedCapital": 240970000000, "averageReceivables": 41152000000, "averagePayables": 17081500000, "averageInventory": 3189000000, "daysSalesOutstanding": 81.48113683361075, "daysPayablesOutstanding": 110.69433359936153, "daysOfInventoryOnHand": 21.80095770151636, "receivablesTurnover": 4.479564402069542, "payablesTurnover": 3.2973684210526315, "inventoryTurnover": 16.742383752004276, "roe": 0.4367546925099975, "capexPerShare": 3.1864994663820703 } ], "AnalystRecommendations": [ { "symbol": "MSFT", "date": "2026-03-01", "analystRatingsbuy": 44, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 10 }, { "symbol": "MSFT", "date": "2026-02-01", "analystRatingsbuy": 45, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 12 }, { "symbol": "MSFT", "date": "2026-01-01", "analystRatingsbuy": 45, "analystRatingsHold": 2, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 12 }, { "symbol": "MSFT", "date": "2025-12-01", "analystRatingsbuy": 44, "analystRatingsHold": 2, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 12 }, { "symbol": "MSFT", "date": "2025-11-01", "analystRatingsbuy": 46, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 12 }, { "symbol": "MSFT", "date": "2025-10-01", "analystRatingsbuy": 45, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 13 }, { "symbol": "MSFT", "date": "2025-09-01", "analystRatingsbuy": 44, "analystRatingsHold": 1, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 13 }, { "symbol": "MSFT", "date": "2025-08-01", "analystRatingsbuy": 44, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 12 }, { "symbol": "MSFT", "date": "2025-07-01", "analystRatingsbuy": 43, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2025-06-01", "analystRatingsbuy": 41, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "MSFT", "date": "2025-05-01", "analystRatingsbuy": 42, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "MSFT", "date": "2025-04-01", "analystRatingsbuy": 41, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "MSFT", "date": "2025-03-01", "analystRatingsbuy": 41, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "MSFT", "date": "2025-02-01", "analystRatingsbuy": 40, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2025-01-01", "analystRatingsbuy": 40, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2024-12-01", "analystRatingsbuy": 38, "analystRatingsHold": 5, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2024-11-01", "analystRatingsbuy": 38, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2024-10-01", "analystRatingsbuy": 39, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 21 }, { "symbol": "MSFT", "date": "2024-09-01", "analystRatingsbuy": 39, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 21 }, { "symbol": "MSFT", "date": "2024-08-01", "analystRatingsbuy": 40, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 21 }, { "symbol": "MSFT", "date": "2024-07-01", "analystRatingsbuy": 34, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 22 }, { "symbol": "MSFT", "date": "2024-06-01", "analystRatingsbuy": 33, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 22 }, { "symbol": "MSFT", "date": "2024-05-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2024-04-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2024-03-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2024-02-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2024-01-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-12-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-11-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-10-01", "analystRatingsbuy": 27, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-09-01", "analystRatingsbuy": 25, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-08-01", "analystRatingsbuy": 25, "analystRatingsHold": 7, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-07-01", "analystRatingsbuy": 26, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-06-01", "analystRatingsbuy": 26, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-05-01", "analystRatingsbuy": 26, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 20 }, { "symbol": "MSFT", "date": "2023-04-01", "analystRatingsbuy": 26, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 19 }, { "symbol": "MSFT", "date": "2023-03-01", "analystRatingsbuy": 26, "analystRatingsHold": 8, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 19 }, { "symbol": "MSFT", "date": "2023-02-01", "analystRatingsbuy": 30, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "MSFT", "date": "2023-01-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-12-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-11-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-10-01", "analystRatingsbuy": 28, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "MSFT", "date": "2022-09-01", "analystRatingsbuy": 29, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "MSFT", "date": "2022-08-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-07-01", "analystRatingsbuy": 30, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 18 }, { "symbol": "MSFT", "date": "2022-06-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-05-01", "analystRatingsbuy": 29, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 19 }, { "symbol": "MSFT", "date": "2022-04-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-03-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-02-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2022-01-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-12-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-11-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-10-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-09-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-08-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-07-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-06-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-05-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-04-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-03-01", "analystRatingsbuy": 13, "analystRatingsHold": 6, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2021-02-01", "analystRatingsbuy": 16, "analystRatingsHold": 2, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "MSFT", "date": "2021-01-01", "analystRatingsbuy": 17, "analystRatingsHold": 3, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 15 }, { "symbol": "MSFT", "date": "2020-12-01", "analystRatingsbuy": 13, "analystRatingsHold": 9, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 12 }, { "symbol": "MSFT", "date": "2020-09-01", "analystRatingsbuy": 16, "analystRatingsHold": 7, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 16 }, { "symbol": "MSFT", "date": "2020-08-01", "analystRatingsbuy": 22, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "MSFT", "date": "2020-07-01", "analystRatingsbuy": 22, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "MSFT", "date": "2020-06-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2020-05-01", "analystRatingsbuy": 21, "analystRatingsHold": 4, "analystRatingsSell": 0, "analystRatingsStrongSell": 0, "analystRatingsStrongBuy": 16 }, { "symbol": "MSFT", "date": "2020-04-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2020-03-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2020-02-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2020-01-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-12-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-11-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-10-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-09-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-08-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-07-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-06-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-05-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-04-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-03-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-02-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 }, { "symbol": "MSFT", "date": "2019-01-01", "analystRatingsbuy": 16, "analystRatingsHold": 10, "analystRatingsSell": 0, "analystRatingsStrongSell": 1, "analystRatingsStrongBuy": 14 } ], "PriceTargets": [], "UpcomingEvents": [ { "date": "2026-04-29", "symbol": "MSFT", "eps": null, "epsEstimated": 4.05, "time": "bmo", "revenue": null, "revenueEstimated": 81374355370, "updatedFromDate": "2026-03-26", "fiscalDateEnding": "2026-03-30" } ] }